KissMeData/032960/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	191700	27955600	10000	10000	10000	10000	15
3	20250207	191600	27955600	10000	10000	10000	10000	0
4	20250207	191500	27955600	10000	10000	10000	10000	0
5	20250207	191400	27955600	10000	10000	10000	10000	0
6	20250207	191300	27955600	10000	10000	10000	10000	0
7	20250207	191200	27955600	10000	10000	10000	10000	0
8	20250207	191100	27955600	10000	10000	10000	10000	0
9	20250207	191000	27955600	10000	10000	10000	10000	0
10	20250207	190900	27955600	10000	10000	10000	10000	0
11	20250207	190800	27955600	10000	10000	10000	10000	0
12	20250207	190700	27955600	10000	10000	10000	10000	0
13	20250207	190600	27955600	10000	10000	10000	10000	0
14	20250207	190500	27955600	10000	10000	10000	10000	0
15	20250207	190400	27955600	10000	10000	10000	10000	0
16	20250207	190300	27955600	10000	10000	10000	10000	0
17	20250207	190200	27955600	10000	10000	10000	10000	0
18	20250207	190100	27955600	10000	10000	10000	10000	0
19	20250207	190000	27955600	10000	10000	10000	10000	0
20	20250207	185900	27955600	10000	10000	10000	10000	0
21	20250207	185800	27955600	10000	10000	10000	10000	0
22	20250207	185700	27955600	10000	10000	10000	10000	0
23	20250207	185600	27955600	10000	10000	10000	10000	0
24	20250207	185500	27955600	10000	10000	10000	10000	0
25	20250207	185400	27955600	10000	10000	10000	10000	0
26	20250207	185300	27955600	10000	10000	10000	10000	0
27	20250207	185200	27955600	10000	10000	10000	10000	0
28	20250207	185100	27955600	10000	10000	10000	10000	0
29	20250207	185000	27955600	10000	10000	10000	10000	0
30	20250207	184900	27955600	10000	10000	10000	10000	0
31	20250207	184800	27955600	10000	10000	10000	10000	0
32	20250207	184700	27955600	10000	10000	10000	10000	15
33	20250207	184600	27955600	10000	10000	10000	10000	0
34	20250207	184500	27955600	10000	10000	10000	10000	0
35	20250207	184400	27955600	10000	10000	10000	10000	0
36	20250207	184300	27955600	10000	10000	10000	10000	0
37	20250207	184200	27955600	10000	10000	10000	10000	0
38	20250207	184100	27955600	10000	10000	10000	10000	0
39	20250207	184000	27955600	10000	10000	10000	10000	0
40	20250207	183900	27955600	10000	10000	10000	10000	0
41	20250207	183800	27955600	10000	10000	10000	10000	0
42	20250207	183700	27955600	10000	10000	10000	10000	0
43	20250207	183600	27955600	10000	10000	10000	10000	0
44	20250207	183500	27955600	10000	10000	10000	10000	0
45	20250207	183400	27955600	10000	10000	10000	10000	0
46	20250207	183300	27955600	10000	10000	10000	10000	0
47	20250207	183200	27955600	10000	10000	10000	10000	0
48	20250207	183100	27955600	10000	10000	10000	10000	0
49	20250207	183000	27955600	10000	10000	10000	10000	0
50	20250207	182900	27955600	10000	10000	10000	10000	0
51	20250207	182800	27955600	10000	10000	10000	10000	0
52	20250207	182700	27955600	10000	10000	10000	10000	0
53	20250207	182600	27955600	10000	10000	10000	10000	0
54	20250207	182500	27955600	10000	10000	10000	10000	0
55	20250207	182400	27955600	10000	10000	10000	10000	0
56	20250207	182300	27955600	10000	10000	10000	10000	0
57	20250207	182200	27955600	10000	10000	10000	10000	0
58	20250207	182100	27955600	10000	10000	10000	10000	0
59	20250207	182000	27955600	10000	10000	10000	10000	0
60	20250207	181900	27955600	10000	10000	10000	10000	0
61	20250207	181800	27955600	10000	10000	10000	10000	0
62	20250207	181700	27955600	10000	10000	10000	10000	15
63	20250207	181600	27955600	10000	10000	10000	10000	0
64	20250207	181500	27955600	10000	10000	10000	10000	0
65	20250207	181400	27955600	10000	10000	10000	10000	0
66	20250207	181300	27955600	10000	10000	10000	10000	0
67	20250207	181200	27955600	10000	10000	10000	10000	0
68	20250207	181100	27955600	10000	10000	10000	10000	0
69	20250207	181000	27955600	10000	10000	10000	10000	0
70	20250207	180900	27955600	10000	10000	10000	10000	0
71	20250207	180800	27955600	10000	10000	10000	10000	0
72	20250207	180700	27955600	10000	10000	10000	10000	0
73	20250207	180600	27955600	10000	10000	10000	10000	0
74	20250207	180500	27955600	10000	10000	10000	10000	0
75	20250207	180400	27955600	10000	10000	10000	10000	0
76	20250207	180300	27955600	10000	10000	10000	10000	0
77	20250207	180200	27955600	10000	10000	10000	10000	0
78	20250207	180100	27955600	10000	10000	10000	10000	0
79	20250207	180000	27955600	10000	10000	10000	10000	0
80	20250207	175900	27955600	10000	10000	10000	10000	0
81	20250207	175800	27955600	10000	10000	10000	10000	0
82	20250207	175700	27955600	10000	10000	10000	10000	0
83	20250207	175600	27955600	10000	10000	10000	10000	0
84	20250207	175500	27955600	10000	10000	10000	10000	0
85	20250207	175400	27955600	10000	10000	10000	10000	0
86	20250207	175300	27955600	10000	10000	10000	10000	0
87	20250207	175200	27955600	10000	10000	10000	10000	0
88	20250207	175100	27955600	10000	10000	10000	10000	0
89	20250207	175000	27955600	10000	10000	10000	10000	0
90	20250207	174900	27955600	10000	10000	10000	10000	0
91	20250207	174800	27955600	10000	10000	10000	10000	0
92	20250207	174700	27955600	10000	10000	10000	10000	15
93	20250207	174600	27955600	10000	10000	10000	10000	0
94	20250207	174500	27955600	10000	10000	10000	10000	0
95	20250207	174400	27955600	10000	10000	10000	10000	0
96	20250207	174300	27955600	10000	10000	10000	10000	0
97	20250207	174200	27955600	10000	10000	10000	10000	0
98	20250207	174100	27955600	10000	10000	10000	10000	0
99	20250207	174000	27955600	10000	10000	10000	10000	0
100	20250207	173900	27955600	10000	10000	10000	10000	0
101	20250207	173800	27955600	10000	10000	10000	10000	0
102	20250207	173700	27955600	10000	10000	10000	10000	0
103	20250207	173600	27955600	10000	10000	10000	10000	0
104	20250207	173500	27955600	10000	10000	10000	10000	0
105	20250207	173400	27955600	10000	10000	10000	10000	0
106	20250207	173300	27955600	10000	10000	10000	10000	0
107	20250207	173200	27955600	10000	10000	10000	10000	0
108	20250207	173100	27955600	10000	10000	10000	10000	0
109	20250207	173000	27955600	10000	10000	10000	10000	0
110	20250207	172900	27955600	10000	10000	10000	10000	0
111	20250207	172800	27955600	10000	10000	10000	10000	0
112	20250207	172700	27955600	10000	10000	10000	10000	0
113	20250207	172600	27955600	10000	10000	10000	10000	0
114	20250207	172500	27955600	10000	10000	10000	10000	0
115	20250207	172400	27955600	10000	10000	10000	10000	0
116	20250207	172300	27955600	10000	10000	10000	10000	0
117	20250207	172200	27955600	10000	10000	10000	10000	0
118	20250207	172100	27955600	10000	10000	10000	10000	0
119	20250207	172000	27955600	10000	10000	10000	10000	0
120	20250207	171900	27955600	10000	10000	10000	10000	0
121	20250207	171800	27955600	10000	10000	10000	10000	0
122	20250207	171700	27955600	10000	10000	10000	10000	15
123	20250207	171600	27955600	10000	10000	10000	10000	0
124	20250207	171500	27955600	10000	10000	10000	10000	0
125	20250207	171400	27955600	10000	10000	10000	10000	0
126	20250207	171300	27955600	10000	10000	10000	10000	0
127	20250207	171200	27955600	10000	10000	10000	10000	0
128	20250207	171100	27955600	10000	10000	10000	10000	0
129	20250207	171000	27955600	10000	10000	10000	10000	0
130	20250207	170900	27955600	10000	10000	10000	10000	0
131	20250207	170800	27955600	10000	10000	10000	10000	0
132	20250207	170700	27955600	10000	10000	10000	10000	0
133	20250207	170600	27955600	10000	10000	10000	10000	0
134	20250207	170500	27955600	10000	10000	10000	10000	0
135	20250207	170400	27955600	10000	10000	10000	10000	0
136	20250207	170300	27955600	10000	10000	10000	10000	0
137	20250207	170200	27955600	10000	10000	10000	10000	0
138	20250207	170100	27955600	10000	10000	10000	10000	0
139	20250207	170000	27955600	10000	10000	10000	10000	0
140	20250207	165900	27955600	10000	10000	10000	10000	0
141	20250207	165800	27955600	10000	10000	10000	10000	0
142	20250207	165700	27955600	10000	10000	10000	10000	0
143	20250207	165600	27955600	10000	10000	10000	10000	0
144	20250207	165500	27955600	10000	10000	10000	10000	0
145	20250207	165400	27955600	10000	10000	10000	10000	0
146	20250207	165300	27955600	10000	10000	10000	10000	0
147	20250207	165200	27955600	10000	10000	10000	10000	0
148	20250207	165100	27955600	10000	10000	10000	10000	0
149	20250207	165000	27955600	10000	10000	10000	10000	0
150	20250207	164900	27955600	10000	10000	10000	10000	0
151	20250207	164800	27955600	10000	10000	10000	10000	0
152	20250207	164700	27955600	10000	10000	10000	10000	15
153	20250207	164600	27955600	10000	10000	10000	10000	0
154	20250207	164500	27955600	10000	10000	10000	10000	0
155	20250207	164400	27955600	10000	10000	10000	10000	0
156	20250207	164300	27955600	10000	10000	10000	10000	0
157	20250207	164200	27955600	10000	10000	10000	10000	0
158	20250207	164100	27955600	10000	10000	10000	10000	0
159	20250207	164000	27955600	10000	10000	10000	10000	0
160	20250207	163900	27955600	10000	10000	10000	10000	0
161	20250207	163800	27955600	10000	10000	10000	10000	0
162	20250207	163700	27955600	10000	10000	10000	10000	0
163	20250207	163600	27955600	10000	10000	10000	10000	0
164	20250207	163500	27955600	10000	10000	10000	10000	0
165	20250207	163400	27955600	10000	10000	10000	10000	0
166	20250207	163300	27955600	10000	10000	10000	10000	0
167	20250207	163200	27955600	10000	10000	10000	10000	0
168	20250207	163100	27955600	10000	10000	10000	10000	0
169	20250207	163000	27955600	10000	10000	10000	10000	0
170	20250207	162900	27955600	10000	10000	10000	10000	0
171	20250207	162800	27955600	10000	10000	10000	10000	0
172	20250207	162700	27955600	10000	10000	10000	10000	0
173	20250207	162600	27955600	10000	10000	10000	10000	0
174	20250207	162500	27955600	10000	10000	10000	10000	0
175	20250207	162400	27955600	10000	10000	10000	10000	0
176	20250207	162300	27955600	10000	10000	10000	10000	0
177	20250207	162200	27955600	10000	10000	10000	10000	0
178	20250207	162100	27955600	10000	10000	10000	10000	0
179	20250207	162000	27955600	10000	10000	10000	10000	0
180	20250207	161900	27955600	10000	10000	10000	10000	0
181	20250207	161800	27955600	10000	10000	10000	10000	0
182	20250207	161700	27955600	10000	10000	10000	10000	15
183	20250207	161600	27955600	10000	10000	10000	10000	0
184	20250207	161500	27955600	10000	10000	10000	10000	0
185	20250207	161400	27955600	10000	10000	10000	10000	0
186	20250207	161300	27955600	10000	10000	10000	10000	0
187	20250207	161200	27955600	10000	10000	10000	10000	0
188	20250207	161100	27955600	10000	10000	10000	10000	0
189	20250207	161000	27955600	10000	10000	10000	10000	0
190	20250207	160900	27955600	10000	10000	10000	10000	0
191	20250207	160800	27955600	10000	10000	10000	10000	0
192	20250207	160700	27955600	10000	10000	10000	10000	0
193	20250207	160600	27955600	10000	10000	10000	10000	0
194	20250207	160500	27955600	10000	10000	10000	10000	0
195	20250207	160400	27955600	10000	10000	10000	10000	0
196	20250207	160300	27955600	10000	10000	10000	10000	0
197	20250207	160200	27955600	10000	10000	10000	10000	0
198	20250207	160100	27955600	10000	10000	10000	10000	0
199	20250207	160000	27955600	10000	10000	10000	10000	0
200	20250207	155900	27955600	10000	10000	10000	10000	0
201	20250207	155800	27955600	10000	10000	10000	10000	0
202	20250207	155700	27955600	10000	10000	10000	10000	0
203	20250207	155600	27955600	10000	10000	10000	10000	0
204	20250207	155500	27955600	10000	10000	10000	10000	0
205	20250207	155400	27955600	10000	10000	10000	10000	0
206	20250207	155300	27955600	10000	10000	10000	10000	0
207	20250207	155200	27955600	10000	10000	10000	10000	0
208	20250207	155100	27955600	10000	10000	10000	10000	0
209	20250207	155000	27955600	10000	10000	10000	10000	0
210	20250207	154900	27955600	10000	10000	10000	10000	0
211	20250207	154800	27955600	10000	10000	10000	10000	0
212	20250207	154700	27955600	10000	10000	10000	10000	15
213	20250207	154600	27955600	10000	10000	10000	10000	0
214	20250207	154500	27955600	10000	10000	10000	10000	0
215	20250207	154400	27955600	10000	10000	10000	10000	0
216	20250207	154300	27955600	10000	10000	10000	10000	0
217	20250207	154200	27955600	10000	10000	10000	10000	0
218	20250207	154100	27955600	10000	10000	10000	10000	0
219	20250207	154000	27955600	10000	10000	10000	10000	0
220	20250207	153900	27955600	10000	10000	10000	10000	0
221	20250207	153800	27955600	10000	10000	10000	10000	0
222	20250207	153700	27955600	10000	10000	10000	10000	0
223	20250207	153600	27955600	10000	10000	10000	10000	0
224	20250207	153500	27955600	10000	10000	10000	10000	0
225	20250207	153400	27955600	10000	10000	10000	10000	0
226	20250207	153300	27955600	10000	10000	10000	10000	0
227	20250207	153200	27955600	10000	10000	10000	10000	0
228	20250207	153100	27955600	10000	10000	10000	10000	0
229	20250207	153000	27955600	10000	10000	10000	10000	15
230	20250207	152900	27805600	10000	10000	10000	10000	0
231	20250207	152800	27805600	10000	10000	10000	10000	0
232	20250207	152700	27805600	10000	10000	10000	10000	0
233	20250207	152600	27805600	10000	10000	10000	10000	0
234	20250207	152500	27805600	10000	10000	10000	10000	0
235	20250207	152400	27805600	10000	10000	10000	10000	0
236	20250207	152300	27805600	10000	10000	10000	10000	0
237	20250207	152200	27805600	10000	10000	10000	10000	0
238	20250207	152100	27805600	10000	10000	10000	10000	0
239	20250207	152000	27805600	10000	10000	10000	10000	0
240	20250207	151900	27805600	10000	10000	10000	10000	0
241	20250207	151800	27805600	10000	10000	10000	10000	0
242	20250207	151700	27805600	10000	10040	10040	10000	14
243	20250207	151600	27665400	10000	10000	10000	10000	0
244	20250207	151500	27665400	10000	10000	10000	10000	0
245	20250207	151400	27665400	10000	10000	10000	10000	0
246	20250207	151300	27665400	10000	10000	10000	10000	0
247	20250207	151200	27665400	10000	10000	10000	10000	0
248	20250207	151100	27665400	10000	10000	10000	10000	0
249	20250207	151000	27665400	10000	10000	10000	10000	0
250	20250207	150900	27665400	10000	10000	10000	10000	2
251	20250207	150800	27645400	10000	10000	10000	10000	0
252	20250207	150700	27645400	10000	10000	10000	10000	0
253	20250207	150600	27645400	10000	10000	10000	10000	0
254	20250207	150500	27645400	10000	10000	10000	10000	0
255	20250207	150400	27645400	10000	10000	10000	10000	0
256	20250207	150300	27645400	10000	10000	10000	10000	0
257	20250207	150200	27645400	10000	10000	10000	10000	0
258	20250207	150100	27645400	10000	10000	10000	10000	0
259	20250207	150000	27645400	10000	10000	10000	10000	0
260	20250207	145900	27645400	10000	10000	10000	10000	0
261	20250207	145800	27645400	10000	10000	10000	10000	0
262	20250207	145700	27645400	10000	10000	10000	10000	0
263	20250207	145600	27645400	10000	10000	10000	10000	0
264	20250207	145500	27645400	10000	10000	10000	10000	0
265	20250207	145400	27645400	10000	10000	10000	10000	0
266	20250207	145300	27645400	10000	10000	10000	10000	0
267	20250207	145200	27645400	10000	10000	10000	10000	0
268	20250207	145100	27645400	10000	10000	10000	10000	0
269	20250207	145000	27645400	10000	10000	10000	10000	0
270	20250207	144900	27645400	10000	10000	10000	10000	0
271	20250207	144800	27645400	10000	10000	10000	10000	0
272	20250207	144700	27645400	10000	10000	10000	10000	0
273	20250207	144600	27645400	10000	10040	10040	10000	21
274	20250207	144500	27434600	10000	10000	10000	10000	0
275	20250207	144400	27434600	10000	9990	10000	9990	94
276	20250207	144300	26494610	9990	9990	9990	9990	0
277	20250207	144200	26494610	9990	9990	9990	9990	0
278	20250207	144100	26494610	9990	9990	9990	9990	0
279	20250207	144000	26494610	9990	9990	9990	9990	0
280	20250207	143900	26494610	9990	9990	9990	9990	4
281	20250207	143800	26454650	9990	9990	9990	9990	0
282	20250207	143700	26454650	9990	9990	9990	9990	16
283	20250207	143600	26294810	10000	10000	10000	10000	0
284	20250207	143500	26294810	10000	10000	10000	10000	0
285	20250207	143400	26294810	10000	10000	10000	10000	0
286	20250207	143300	26294810	10000	10000	10000	10000	0
287	20250207	143200	26294810	10000	10000	10000	10000	0
288	20250207	143100	26294810	10000	10000	10000	10000	0
289	20250207	143000	26294810	10000	10000	10000	10000	0
290	20250207	142900	26294810	10000	10000	10000	10000	0
291	20250207	142800	26294810	10000	10000	10000	10000	0
292	20250207	142700	26294810	10000	10000	10000	10000	100
293	20250207	142600	25294810	9990	9990	9990	9990	0
294	20250207	142500	25294810	9990	9990	9990	9990	0
295	20250207	142400	25294810	9990	9990	9990	9990	0
296	20250207	142300	25294810	9990	9990	9990	9990	200
297	20250207	142200	23296810	9980	9960	9980	9850	91
298	20250207	142100	22389360	9950	9940	9950	9940	50
299	20250207	142000	21891880	9840	9840	9840	9840	0
300	20250207	141900	21891880	9840	9840	9840	9840	150
301	20250207	141800	20415880	9950	9950	9950	9950	0
302	20250207	141700	20415880	9950	9950	9950	9950	0
303	20250207	141600	20415880	9950	9950	9950	9950	0
304	20250207	141500	20415880	9950	9950	9950	9950	1
305	20250207	141400	20405930	9820	9820	9820	9820	0
306	20250207	141300	20405930	9820	9820	9820	9820	0
307	20250207	141200	20405930	9820	9820	9820	9820	0
308	20250207	141100	20405930	9820	9820	9820	9820	0
309	20250207	141000	20405930	9820	9820	9820	9820	0
310	20250207	140900	20405930	9820	9820	9820	9820	0
311	20250207	140800	20405930	9820	9820	9820	9820	0
312	20250207	140700	20405930	9820	9820	9820	9820	0
313	20250207	140600	20405930	9820	9820	9820	9820	0
314	20250207	140500	20405930	9820	9820	9820	9820	0
315	20250207	140400	20405930	9820	9820	9820	9820	0
316	20250207	140300	20405930	9820	9820	9820	9820	0
317	20250207	140200	20405930	9820	9820	9820	9820	0
318	20250207	140100	20405930	9820	9820	9820	9820	0
319	20250207	140000	20405930	9820	9820	9820	9820	0
320	20250207	135900	20405930	9820	9820	9820	9820	0
321	20250207	135800	20405930	9820	9820	9820	9820	0
322	20250207	135700	20405930	9820	9820	9820	9820	0
323	20250207	135600	20405930	9820	9820	9820	9820	0
324	20250207	135500	20405930	9820	9820	9820	9820	0
325	20250207	135400	20405930	9820	9820	9820	9820	0
326	20250207	135300	20405930	9820	9820	9820	9820	0
327	20250207	135200	20405930	9820	9820	9820	9820	0
328	20250207	135100	20405930	9820	9820	9820	9820	0
329	20250207	135000	20405930	9820	9820	9820	9820	0
330	20250207	134900	20405930	9820	9820	9820	9820	28
331	20250207	134800	20130970	9960	9950	9960	9950	5
332	20250207	134700	20081210	9950	9950	9950	9950	0
333	20250207	134600	20081210	9950	9950	9950	9950	0
334	20250207	134500	20081210	9950	9950	9950	9950	0
335	20250207	134400	20081210	9950	9950	9950	9950	0
336	20250207	134300	20081210	9950	9950	9950	9950	0
337	20250207	134200	20081210	9950	9940	9950	9940	11
338	20250207	134100	19971810	9950	9950	9950	9950	0
339	20250207	134000	19971810	9950	9950	9950	9950	0
340	20250207	133900	19971810	9950	9950	9950	9950	0
341	20250207	133800	19971810	9950	9950	9950	9950	0
342	20250207	133700	19971810	9950	9950	9950	9950	0
343	20250207	133600	19971810	9950	9950	9950	9950	0
344	20250207	133500	19971810	9950	9950	9950	9950	0
345	20250207	133400	19971810	9950	9950	9950	9950	0
346	20250207	133300	19971810	9950	9950	9950	9950	0
347	20250207	133200	19971810	9950	9950	9950	9950	0
348	20250207	133100	19971810	9950	9950	9950	9950	0
349	20250207	133000	19971810	9950	9950	9950	9950	0
350	20250207	132900	19971810	9950	9950	9950	9950	0
351	20250207	132800	19971810	9950	9950	9950	9950	0
352	20250207	132700	19971810	9950	9950	9950	9950	0
353	20250207	132600	19971810	9950	9950	9950	9950	0
354	20250207	132500	19971810	9950	9950	9950	9950	0
355	20250207	132400	19971810	9950	9950	9950	9950	0
356	20250207	132300	19971810	9950	9950	9950	9950	0
357	20250207	132200	19971810	9950	9950	9950	9950	0
358	20250207	132100	19971810	9950	9950	9950	9950	0
359	20250207	132000	19971810	9950	9950	9950	9950	0
360	20250207	131900	19971810	9950	9950	9950	9950	1
361	20250207	131800	19961860	9780	9780	9780	9780	0
362	20250207	131700	19961860	9780	9780	9780	9780	0
363	20250207	131600	19961860	9780	9780	9780	9780	0
364	20250207	131500	19961860	9780	9780	9780	9780	0
365	20250207	131400	19961860	9780	9780	9780	9780	0
366	20250207	131300	19961860	9780	9780	9780	9780	0
367	20250207	131200	19961860	9780	9780	9780	9780	0
368	20250207	131100	19961860	9780	9780	9780	9780	0
369	20250207	131000	19961860	9780	9780	9780	9780	0
370	20250207	130900	19961860	9780	9780	9780	9780	0
371	20250207	130800	19961860	9780	9780	9780	9780	0
372	20250207	130700	19961860	9780	9780	9780	9780	0
373	20250207	130600	19961860	9780	9780	9780	9780	0
374	20250207	130500	19961860	9780	9780	9780	9780	0
375	20250207	130400	19961860	9780	9780	9780	9780	0
376	20250207	130300	19961860	9780	9780	9780	9780	0
377	20250207	130200	19961860	9780	9780	9780	9780	0
378	20250207	130100	19961860	9780	9780	9780	9780	0
379	20250207	130000	19961860	9780	9900	9900	9780	141
380	20250207	125900	18577160	9870	9900	9900	9870	560
381	20250207	125800	13047190	9920	9920	9920	9920	0
382	20250207	125700	13047190	9920	9920	9920	9920	0
383	20250207	125600	13047190	9920	9920	9920	9920	5
384	20250207	125500	12997590	9900	9900	9900	9900	2
385	20250207	125400	12977790	9900	9900	9900	9900	304
386	20250207	125300	9968190	9900	9900	9900	9900	0
387	20250207	125200	9968190	9900	9900	9900	9900	0
388	20250207	125100	9968190	9900	9900	9900	9900	0
389	20250207	125000	9968190	9900	9900	9900	9900	0
390	20250207	124900	9968190	9900	9900	9900	9900	0
391	20250207	124800	9968190	9900	9900	9900	9900	0
392	20250207	124700	9968190	9900	9940	9940	9900	408
393	20250207	124600	5924870	9940	9940	9940	9940	0
394	20250207	124500	5924870	9940	9940	9940	9940	0
395	20250207	124400	5924870	9940	9940	9940	9940	0
396	20250207	124300	5924870	9940	9940	9940	9940	0
397	20250207	124200	5924870	9940	9940	9940	9940	0
398	20250207	124100	5924870	9940	9940	9940	9940	0
399	20250207	124000	5924870	9940	9940	9940	9940	0
400	20250207	123900	5924870	9940	9940	9940	9940	0
401	20250207	123800	5924870	9940	9940	9940	9940	0
402	20250207	123700	5924870	9940	9940	9940	9940	0
403	20250207	123600	5924870	9940	9940	9940	9940	0
404	20250207	123500	5924870	9940	9940	9940	9940	0
405	20250207	123400	5924870	9940	9940	9940	9940	0
406	20250207	123300	5924870	9940	9940	9940	9940	0
407	20250207	123200	5924870	9940	9940	9940	9940	0
408	20250207	123100	5924870	9940	9940	9940	9940	0
409	20250207	123000	5924870	9940	9940	9940	9940	0
410	20250207	122900	5924870	9940	9940	9940	9940	0
411	20250207	122800	5924870	9940	9940	9940	9940	0
412	20250207	122700	5924870	9940	9940	9940	9940	0
413	20250207	122600	5924870	9940	9940	9940	9940	0
414	20250207	122500	5924870	9940	9940	9940	9940	0
415	20250207	122400	5924870	9940	9940	9940	9940	0
416	20250207	122300	5924870	9940	9940	9940	9940	0
417	20250207	122200	5924870	9940	9940	9940	9940	0
418	20250207	122100	5924870	9940	9940	9940	9940	22
419	20250207	122000	5706190	9840	9840	9840	9840	0
420	20250207	121900	5706190	9840	9840	9840	9840	0
421	20250207	121800	5706190	9840	9840	9840	9840	0
422	20250207	121700	5706190	9840	9840	9840	9840	0
423	20250207	121600	5706190	9840	9840	9840	9840	0
424	20250207	121500	5706190	9840	9840	9840	9840	0
425	20250207	121400	5706190	9840	9840	9840	9840	0
426	20250207	121300	5706190	9840	9840	9840	9840	0
427	20250207	121200	5706190	9840	9840	9840	9840	0
428	20250207	121100	5706190	9840	9840	9840	9840	0
429	20250207	121000	5706190	9840	9840	9840	9840	0
430	20250207	120900	5706190	9840	9840	9840	9840	0
431	20250207	120800	5706190	9840	9840	9840	9840	0
432	20250207	120700	5706190	9840	9840	9840	9840	0
433	20250207	120600	5706190	9840	9840	9840	9840	0
434	20250207	120500	5706190	9840	9840	9840	9840	0
435	20250207	120400	5706190	9840	9840	9840	9840	0
436	20250207	120300	5706190	9840	9840	9840	9840	0
437	20250207	120200	5706190	9840	9840	9840	9840	0
438	20250207	120100	5706190	9840	9840	9840	9840	0
439	20250207	120000	5706190	9840	9840	9840	9840	0
440	20250207	115900	5706190	9840	9840	9840	9840	0
441	20250207	115800	5706190	9840	9840	9840	9840	0
442	20250207	115700	5706190	9840	9840	9840	9840	0
443	20250207	115600	5706190	9840	9840	9840	9840	0
444	20250207	115500	5706190	9840	9840	9840	9840	0
445	20250207	115400	5706190	9840	9840	9840	9840	0
446	20250207	115300	5706190	9840	9840	9840	9840	0
447	20250207	115200	5706190	9840	9840	9840	9840	0
448	20250207	115100	5706190	9840	9840	9840	9840	0
449	20250207	115000	5706190	9840	9840	9840	9840	0
450	20250207	114900	5706190	9840	9840	9840	9840	0
451	20250207	114800	5706190	9840	9840	9840	9840	0
452	20250207	114700	5706190	9840	9850	9850	9820	200
453	20250207	114600	3737240	9860	9910	9950	9860	339
454	20250207	114500	386640	9910	9910	9910	9910	0
455	20250207	114400	386640	9910	9910	9910	9910	0
456	20250207	114300	386640	9910	9910	9910	9910	0
457	20250207	114200	386640	9910	9910	9910	9910	0
458	20250207	114100	386640	9910	9910	9910	9910	0
459	20250207	114000	386640	9910	9910	9910	9910	0
460	20250207	113900	386640	9910	9910	9910	9910	0
461	20250207	113800	386640	9910	9910	9910	9910	0
462	20250207	113700	386640	9910	9910	9910	9910	0
463	20250207	113600	386640	9910	9910	9910	9910	0
464	20250207	113500	386640	9910	9910	9910	9910	0
465	20250207	113400	386640	9910	9910	9910	9910	0
466	20250207	113300	386640	9910	9910	9910	9910	21
467	20250207	113200	178530	9930	9930	9930	9930	0
468	20250207	113100	178530	9930	9930	9930	9930	0
469	20250207	113000	178530	9930	9930	9930	9930	0
470	20250207	112900	178530	9930	9930	9930	9930	0
471	20250207	112800	178530	9930	9930	9930	9930	0
472	20250207	112700	178530	9930	9930	9930	9930	0
473	20250207	112600	178530	9930	9930	9930	9930	0
474	20250207	112500	178530	9930	9930	9930	9930	0
475	20250207	112400	178530	9930	9930	9930	9930	0
476	20250207	112300	178530	9930	9930	9930	9930	0
477	20250207	112200	178530	9930	9930	9930	9930	0
478	20250207	112100	178530	9930	9930	9930	9930	0
479	20250207	112000	178530	9930	9930	9930	9930	0
480	20250207	111900	178530	9930	9930	9930	9930	0
481	20250207	111800	178530	9930	9930	9930	9930	0
482	20250207	111700	178530	9930	9930	9930	9930	0
483	20250207	111600	178530	9930	9930	9930	9930	0
484	20250207	111500	178530	9930	9930	9930	9930	0
485	20250207	111400	178530	9930	9930	9930	9930	0
486	20250207	111300	178530	9930	9930	9930	9930	0
487	20250207	111200	178530	9930	9930	9930	9930	0
488	20250207	111100	178530	9930	9930	9930	9930	0
489	20250207	111000	178530	9930	9930	9930	9930	0
490	20250207	110900	178530	9930	9930	9930	9930	0
491	20250207	110800	178530	9930	9930	9930	9930	0
492	20250207	110700	178530	9930	9930	9930	9930	0
493	20250207	110600	178530	9930	9930	9930	9930	0
494	20250207	110500	178530	9930	9930	9930	9930	0
495	20250207	110400	178530	9930	9930	9930	9930	0
496	20250207	110300	178530	9930	9930	9930	9930	0
497	20250207	110200	178530	9930	9930	9930	9930	0
498	20250207	110100	178530	9930	9930	9930	9930	0
499	20250207	110000	178530	9930	9930	9930	9930	0
500	20250207	105900	178530	9930	9930	9930	9930	0
501	20250207	105800	178530	9930	9930	9930	9930	0
502	20250207	105700	178530	9930	9930	9930	9930	0
503	20250207	105600	178530	9930	9930	9930	9930	0
504	20250207	105500	178530	9930	9930	9930	9930	0
505	20250207	105400	178530	9930	9930	9930	9930	0
506	20250207	105300	178530	9930	9930	9930	9930	0
507	20250207	105200	178530	9930	9930	9930	9930	0
508	20250207	105100	178530	9930	9930	9930	9930	0
509	20250207	105000	178530	9930	9930	9930	9930	0
510	20250207	104900	178530	9930	9930	9930	9930	0
511	20250207	104800	178530	9930	9930	9930	9930	0
512	20250207	104700	178530	9930	9930	9930	9930	0
513	20250207	104600	178530	9930	9930	9930	9930	0
514	20250207	104500	178530	9930	9930	9930	9930	0
515	20250207	104400	178530	9930	9930	9930	9930	0
516	20250207	104300	178530	9930	9930	9930	9930	0
517	20250207	104200	178530	9930	9930	9930	9930	0
518	20250207	104100	178530	9930	9930	9930	9930	0
519	20250207	104000	178530	9930	9930	9930	9930	0
520	20250207	103900	178530	9930	9930	9930	9930	0
521	20250207	103800	178530	9930	9930	9930	9930	0
522	20250207	103700	178530	9930	9930	9930	9930	0
523	20250207	103600	178530	9930	9930	9930	9930	0
524	20250207	103500	178530	9930	9930	9930	9930	0
525	20250207	103400	178530	9930	9930	9930	9930	0
526	20250207	103300	178530	9930	9930	9930	9930	0
527	20250207	103200	178530	9930	9930	9930	9930	0
528	20250207	103100	178530	9930	9930	9930	9930	0
529	20250207	103000	178530	9930	9930	9930	9930	10
530	20250207	102900	79230	9930	9930	9930	9930	0
531	20250207	102800	79230	9930	9930	9930	9930	0
532	20250207	102700	79230	9930	9930	9930	9930	0
533	20250207	102600	79230	9930	9930	9930	9930	0
534	20250207	102500	79230	9930	9930	9930	9930	0
535	20250207	102400	79230	9930	9930	9930	9930	0
536	20250207	102300	79230	9930	9930	9930	9930	0
537	20250207	102200	79230	9930	9930	9930	9930	0
538	20250207	102100	79230	9930	9930	9930	9930	0
539	20250207	102000	79230	9930	9930	9930	9930	0
540	20250207	101900	79230	9930	9930	9930	9930	0
541	20250207	101800	79230	9930	9930	9930	9930	0
542	20250207	101700	79230	9930	9930	9930	9930	0
543	20250207	101600	79230	9930	9930	9930	9930	0
544	20250207	101500	79230	9930	9930	9930	9930	0
545	20250207	101400	79230	9930	9930	9930	9930	0
546	20250207	101300	79230	9930	9930	9930	9930	0
547	20250207	101200	79230	9930	9930	9930	9930	0
548	20250207	101100	79230	9930	9930	9930	9930	0
549	20250207	101000	79230	9930	9930	9930	9930	0
550	20250207	100900	79230	9930	9930	9930	9930	0
551	20250207	100800	79230	9930	9930	9930	9930	0
552	20250207	100700	79230	9930	9930	9930	9930	0
553	20250207	100600	79230	9930	9930	9930	9930	0
554	20250207	100500	79230	9930	9930	9930	9930	0
555	20250207	100400	79230	9930	9930	9930	9930	0
556	20250207	100300	79230	9930	9930	9930	9930	0
557	20250207	100200	79230	9930	9930	9930	9930	0
558	20250207	100100	79230	9930	9930	9930	9930	0
559	20250207	100000	79230	9930	9930	9930	9930	0
560	20250207	095900	79230	9930	9930	9930	9930	0
561	20250207	095800	79230	9930	9930	9930	9930	0
562	20250207	095700	79230	9930	9930	9930	9930	0
563	20250207	095600	79230	9930	9930	9930	9930	0
564	20250207	095500	79230	9930	9930	9930	9930	0
565	20250207	095400	79230	9930	9930	9930	9930	0
566	20250207	095300	79230	9930	9930	9930	9930	0
567	20250207	095200	79230	9930	9930	9930	9930	0
568	20250207	095100	79230	9930	9930	9930	9930	0
569	20250207	095000	79230	9930	9930	9930	9930	0
570	20250207	094900	79230	9930	9930	9930	9930	0
571	20250207	094800	79230	9930	9930	9930	9930	0
572	20250207	094700	79230	9930	9930	9930	9930	0
573	20250207	094600	79230	9930	9930	9930	9930	0
574	20250207	094500	79230	9930	9930	9930	9930	0
575	20250207	094400	79230	9930	9930	9930	9930	0
576	20250207	094300	79230	9930	9930	9930	9930	0
577	20250207	094200	79230	9930	9930	9930	9930	0
578	20250207	094100	79230	9930	9930	9930	9930	1
579	20250207	094000	69300	9900	9900	9900	9900	0
580	20250207	093900	69300	9900	9900	9900	9900	0
581	20250207	093800	69300	9900	9900	9900	9900	0
582	20250207	093700	69300	9900	9900	9900	9900	0
583	20250207	093600	69300	9900	9900	9900	9900	0
584	20250207	093500	69300	9900	9900	9900	9900	0
585	20250207	093400	69300	9900	9900	9900	9900	0
586	20250207	093300	69300	9900	9900	9900	9900	0
587	20250207	093200	69300	9900	9900	9900	9900	0
588	20250207	093100	69300	9900	9900	9900	9900	0
589	20250207	093000	69300	9900	9900	9900	9900	0
590	20250207	092900	69300	9900	9900	9900	9900	0
591	20250207	092800	69300	9900	9900	9900	9900	0
592	20250207	092700	69300	9900	9900	9900	9900	0
593	20250207	092600	69300	9900	9900	9900	9900	0
594	20250207	092500	69300	9900	9900	9900	9900	0
595	20250207	092400	69300	9900	9900	9900	9900	0
596	20250207	092300	69300	9900	9900	9900	9900	3
597	20250207	092200	39600	9900	9900	9900	9900	4
598	20250207	092100	0	10000	10000	10000	10000	0
599	20250207	092000	0	10000	10000	10000	10000	0
600	20250207	091900	0	10000	10000	10000	10000	0
601	20250207	091800	0	10000	10000	10000	10000	0
602	20250207	091700	0	10000	10000	10000	10000	0
603	20250207	091600	0	10000	10000	10000	10000	0
604	20250207	091500	0	10000	10000	10000	10000	0
605	20250207	091400	0	10000	10000	10000	10000	0
606	20250207	091300	0	10000	10000	10000	10000	0
607	20250207	091200	0	10000	10000	10000	10000	0
608	20250207	091100	0	10000	10000	10000	10000	0
609	20250207	091000	0	10000	10000	10000	10000	0
610	20250207	090900	0	10000	10000	10000	10000	0
611	20250207	090800	0	10000	10000	10000	10000	0
612	20250207	090700	0	10000	10000	10000	10000	0
613	20250207	090600	0	10000	10000	10000	10000	0
614	20250207	090500	0	10000	10000	10000	10000	0
615	20250207	090400	0	10000	10000	10000	10000	0
616	20250207	090300	0	10000	10000	10000	10000	0
617	20250207	090200	0	10000	10000	10000	10000	0
618	20250207	090100	0	10000	10000	10000	10000	0
619	20250207	090000	0	10000	10000	10000	10000	0