KissMeData/041520/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	192700	34878420	5080	5080	5080	5080	35
3	20250207	192600	34878420	5080	5080	5080	5080	0
4	20250207	192500	34878420	5080	5080	5080	5080	0
5	20250207	192400	34878420	5080	5080	5080	5080	0
6	20250207	192300	34878420	5080	5080	5080	5080	0
7	20250207	192200	34878420	5080	5080	5080	5080	0
8	20250207	192100	34878420	5080	5080	5080	5080	0
9	20250207	192000	34878420	5080	5080	5080	5080	0
10	20250207	191900	34878420	5080	5080	5080	5080	0
11	20250207	191800	34878420	5080	5080	5080	5080	0
12	20250207	191700	34878420	5080	5080	5080	5080	0
13	20250207	191600	34878420	5080	5080	5080	5080	0
14	20250207	191500	34878420	5080	5080	5080	5080	0
15	20250207	191400	34878420	5080	5080	5080	5080	0
16	20250207	191300	34878420	5080	5080	5080	5080	0
17	20250207	191200	34878420	5080	5080	5080	5080	0
18	20250207	191100	34878420	5080	5080	5080	5080	0
19	20250207	191000	34878420	5080	5080	5080	5080	0
20	20250207	190900	34878420	5080	5080	5080	5080	0
21	20250207	190800	34878420	5080	5080	5080	5080	0
22	20250207	190700	34878420	5080	5080	5080	5080	0
23	20250207	190600	34878420	5080	5080	5080	5080	0
24	20250207	190500	34878420	5080	5080	5080	5080	0
25	20250207	190400	34878420	5080	5080	5080	5080	0
26	20250207	190300	34878420	5080	5080	5080	5080	0
27	20250207	190200	34878420	5080	5080	5080	5080	0
28	20250207	190100	34878420	5080	5080	5080	5080	0
29	20250207	190000	34878420	5080	5080	5080	5080	0
30	20250207	185900	34878420	5080	5080	5080	5080	0
31	20250207	185800	34878420	5080	5080	5080	5080	0
32	20250207	185700	34878420	5080	5080	5080	5080	35
33	20250207	185600	34878420	5080	5080	5080	5080	0
34	20250207	185500	34878420	5080	5080	5080	5080	0
35	20250207	185400	34878420	5080	5080	5080	5080	0
36	20250207	185300	34878420	5080	5080	5080	5080	0
37	20250207	185200	34878420	5080	5080	5080	5080	0
38	20250207	185100	34878420	5080	5080	5080	5080	0
39	20250207	185000	34878420	5080	5080	5080	5080	0
40	20250207	184900	34878420	5080	5080	5080	5080	0
41	20250207	184800	34878420	5080	5080	5080	5080	0
42	20250207	184700	34878420	5080	5080	5080	5080	0
43	20250207	184600	34878420	5080	5080	5080	5080	0
44	20250207	184500	34878420	5080	5080	5080	5080	0
45	20250207	184400	34878420	5080	5080	5080	5080	0
46	20250207	184300	34878420	5080	5080	5080	5080	0
47	20250207	184200	34878420	5080	5080	5080	5080	0
48	20250207	184100	34878420	5080	5080	5080	5080	0
49	20250207	184000	34878420	5080	5080	5080	5080	0
50	20250207	183900	34878420	5080	5080	5080	5080	0
51	20250207	183800	34878420	5080	5080	5080	5080	0
52	20250207	183700	34878420	5080	5080	5080	5080	0
53	20250207	183600	34878420	5080	5080	5080	5080	0
54	20250207	183500	34878420	5080	5080	5080	5080	0
55	20250207	183400	34878420	5080	5080	5080	5080	0
56	20250207	183300	34878420	5080	5080	5080	5080	0
57	20250207	183200	34878420	5080	5080	5080	5080	0
58	20250207	183100	34878420	5080	5080	5080	5080	0
59	20250207	183000	34878420	5080	5080	5080	5080	0
60	20250207	182900	34878420	5080	5080	5080	5080	0
61	20250207	182800	34878420	5080	5080	5080	5080	0
62	20250207	182700	34878420	5080	5080	5080	5080	35
63	20250207	182600	34878420	5080	5080	5080	5080	0
64	20250207	182500	34878420	5080	5080	5080	5080	0
65	20250207	182400	34878420	5080	5080	5080	5080	0
66	20250207	182300	34878420	5080	5080	5080	5080	0
67	20250207	182200	34878420	5080	5080	5080	5080	0
68	20250207	182100	34878420	5080	5080	5080	5080	0
69	20250207	182000	34878420	5080	5080	5080	5080	0
70	20250207	181900	34878420	5080	5080	5080	5080	0
71	20250207	181800	34878420	5080	5080	5080	5080	0
72	20250207	181700	34878420	5080	5080	5080	5080	0
73	20250207	181600	34878420	5080	5080	5080	5080	0
74	20250207	181500	34878420	5080	5080	5080	5080	0
75	20250207	181400	34878420	5080	5080	5080	5080	0
76	20250207	181300	34878420	5080	5080	5080	5080	0
77	20250207	181200	34878420	5080	5080	5080	5080	0
78	20250207	181100	34878420	5080	5080	5080	5080	0
79	20250207	181000	34878420	5080	5080	5080	5080	0
80	20250207	180900	34878420	5080	5080	5080	5080	0
81	20250207	180800	34878420	5080	5080	5080	5080	0
82	20250207	180700	34878420	5080	5080	5080	5080	0
83	20250207	180600	34878420	5080	5080	5080	5080	0
84	20250207	180500	34878420	5080	5080	5080	5080	0
85	20250207	180400	34878420	5080	5080	5080	5080	0
86	20250207	180300	34878420	5080	5080	5080	5080	0
87	20250207	180200	34878420	5080	5080	5080	5080	0
88	20250207	180100	34878420	5080	5080	5080	5080	0
89	20250207	180000	34878420	5080	5080	5080	5080	0
90	20250207	175900	34878420	5080	5080	5080	5080	0
91	20250207	175800	34878420	5080	5080	5080	5080	0
92	20250207	175700	34878420	5080	5080	5080	5080	35
93	20250207	175600	34878420	5080	5080	5080	5080	0
94	20250207	175500	34878420	5080	5080	5080	5080	0
95	20250207	175400	34878420	5080	5080	5080	5080	0
96	20250207	175300	34878420	5080	5080	5080	5080	0
97	20250207	175200	34878420	5080	5080	5080	5080	0
98	20250207	175100	34878420	5080	5080	5080	5080	0
99	20250207	175000	34878420	5080	5080	5080	5080	0
100	20250207	174900	34878420	5080	5080	5080	5080	0
101	20250207	174800	34878420	5080	5080	5080	5080	0
102	20250207	174700	34878420	5080	5080	5080	5080	0
103	20250207	174600	34878420	5080	5080	5080	5080	0
104	20250207	174500	34878420	5080	5080	5080	5080	0
105	20250207	174400	34878420	5080	5080	5080	5080	0
106	20250207	174300	34878420	5080	5080	5080	5080	0
107	20250207	174200	34878420	5080	5080	5080	5080	0
108	20250207	174100	34878420	5080	5080	5080	5080	0
109	20250207	174000	34878420	5080	5080	5080	5080	0
110	20250207	173900	34878420	5080	5080	5080	5080	0
111	20250207	173800	34878420	5080	5080	5080	5080	0
112	20250207	173700	34878420	5080	5080	5080	5080	0
113	20250207	173600	34878420	5080	5080	5080	5080	0
114	20250207	173500	34878420	5080	5080	5080	5080	0
115	20250207	173400	34878420	5080	5080	5080	5080	0
116	20250207	173300	34878420	5080	5080	5080	5080	0
117	20250207	173200	34878420	5080	5080	5080	5080	0
118	20250207	173100	34878420	5080	5080	5080	5080	0
119	20250207	173000	34878420	5080	5080	5080	5080	0
120	20250207	172900	34878420	5080	5080	5080	5080	0
121	20250207	172800	34878420	5080	5080	5080	5080	0
122	20250207	172700	34878420	5080	5080	5080	5080	35
123	20250207	172600	34878420	5080	5080	5080	5080	0
124	20250207	172500	34878420	5080	5080	5080	5080	0
125	20250207	172400	34878420	5080	5080	5080	5080	0
126	20250207	172300	34878420	5080	5080	5080	5080	0
127	20250207	172200	34878420	5080	5080	5080	5080	0
128	20250207	172100	34878420	5080	5080	5080	5080	0
129	20250207	172000	34878420	5080	5080	5080	5080	0
130	20250207	171900	34878420	5080	5080	5080	5080	0
131	20250207	171800	34878420	5080	5080	5080	5080	0
132	20250207	171700	34878420	5080	5080	5080	5080	0
133	20250207	171600	34878420	5080	5080	5080	5080	0
134	20250207	171500	34878420	5080	5080	5080	5080	0
135	20250207	171400	34878420	5080	5080	5080	5080	0
136	20250207	171300	34878420	5080	5080	5080	5080	0
137	20250207	171200	34878420	5080	5080	5080	5080	0
138	20250207	171100	34878420	5080	5080	5080	5080	0
139	20250207	171000	34878420	5080	5080	5080	5080	0
140	20250207	170900	34878420	5080	5080	5080	5080	0
141	20250207	170800	34878420	5080	5080	5080	5080	0
142	20250207	170700	34878420	5080	5080	5080	5080	0
143	20250207	170600	34878420	5080	5080	5080	5080	0
144	20250207	170500	34878420	5080	5080	5080	5080	0
145	20250207	170400	34878420	5080	5080	5080	5080	0
146	20250207	170300	34878420	5080	5080	5080	5080	0
147	20250207	170200	34878420	5080	5080	5080	5080	0
148	20250207	170100	34878420	5080	5080	5080	5080	0
149	20250207	170000	34878420	5080	5080	5080	5080	0
150	20250207	165900	34878420	5080	5080	5080	5080	0
151	20250207	165800	34878420	5080	5080	5080	5080	0
152	20250207	165700	34878420	5080	5080	5080	5080	35
153	20250207	165600	34878420	5080	5080	5080	5080	0
154	20250207	165500	34878420	5080	5080	5080	5080	0
155	20250207	165400	34878420	5080	5080	5080	5080	0
156	20250207	165300	34878420	5080	5080	5080	5080	0
157	20250207	165200	34878420	5080	5080	5080	5080	0
158	20250207	165100	34878420	5080	5080	5080	5080	0
159	20250207	165000	34878420	5080	5080	5080	5080	0
160	20250207	164900	34878420	5080	5080	5080	5080	0
161	20250207	164800	34878420	5080	5080	5080	5080	0
162	20250207	164700	34878420	5080	5080	5080	5080	0
163	20250207	164600	34878420	5080	5080	5080	5080	0
164	20250207	164500	34878420	5080	5080	5080	5080	0
165	20250207	164400	34878420	5080	5080	5080	5080	0
166	20250207	164300	34878420	5080	5080	5080	5080	0
167	20250207	164200	34878420	5080	5080	5080	5080	0
168	20250207	164100	34878420	5080	5080	5080	5080	0
169	20250207	164000	34878420	5080	5080	5080	5080	0
170	20250207	163900	34878420	5080	5080	5080	5080	0
171	20250207	163800	34878420	5080	5080	5080	5080	0
172	20250207	163700	34878420	5080	5080	5080	5080	0
173	20250207	163600	34878420	5080	5080	5080	5080	0
174	20250207	163500	34878420	5080	5080	5080	5080	0
175	20250207	163400	34878420	5080	5080	5080	5080	0
176	20250207	163300	34878420	5080	5080	5080	5080	0
177	20250207	163200	34878420	5080	5080	5080	5080	0
178	20250207	163100	34878420	5080	5080	5080	5080	0
179	20250207	163000	34878420	5080	5080	5080	5080	0
180	20250207	162900	34878420	5080	5080	5080	5080	0
181	20250207	162800	34878420	5080	5080	5080	5080	0
182	20250207	162700	34878420	5080	5080	5080	5080	35
183	20250207	162600	34878420	5080	5080	5080	5080	0
184	20250207	162500	34878420	5080	5080	5080	5080	0
185	20250207	162400	34878420	5080	5080	5080	5080	0
186	20250207	162300	34878420	5080	5080	5080	5080	0
187	20250207	162200	34878420	5080	5080	5080	5080	0
188	20250207	162100	34878420	5080	5080	5080	5080	0
189	20250207	162000	34878420	5080	5080	5080	5080	0
190	20250207	161900	34878420	5080	5080	5080	5080	0
191	20250207	161800	34878420	5080	5080	5080	5080	0
192	20250207	161700	34878420	5080	5080	5080	5080	0
193	20250207	161600	34878420	5080	5080	5080	5080	0
194	20250207	161500	34878420	5080	5080	5080	5080	0
195	20250207	161400	34878420	5080	5080	5080	5080	0
196	20250207	161300	34878420	5080	5080	5080	5080	0
197	20250207	161200	34878420	5080	5080	5080	5080	0
198	20250207	161100	34878420	5080	5080	5080	5080	0
199	20250207	161000	34878420	5080	5080	5080	5080	0
200	20250207	160900	34878420	5080	5080	5080	5080	0
201	20250207	160800	34878420	5080	5080	5080	5080	0
202	20250207	160700	34878420	5080	5080	5080	5080	0
203	20250207	160600	34878420	5080	5080	5080	5080	0
204	20250207	160500	34878420	5080	5080	5080	5080	0
205	20250207	160400	34878420	5080	5080	5080	5080	0
206	20250207	160300	34878420	5080	5080	5080	5080	0
207	20250207	160200	34878420	5080	5080	5080	5080	0
208	20250207	160100	34878420	5080	5080	5080	5080	0
209	20250207	160000	34878420	5080	5080	5080	5080	0
210	20250207	155900	34878420	5080	5080	5080	5080	0
211	20250207	155800	34878420	5080	5080	5080	5080	0
212	20250207	155700	34878420	5080	5080	5080	5080	35
213	20250207	155600	34878420	5080	5080	5080	5080	0
214	20250207	155500	34878420	5080	5080	5080	5080	0
215	20250207	155400	34878420	5080	5080	5080	5080	0
216	20250207	155300	34878420	5080	5080	5080	5080	0
217	20250207	155200	34878420	5080	5080	5080	5080	0
218	20250207	155100	34878420	5080	5080	5080	5080	0
219	20250207	155000	34878420	5080	5080	5080	5080	0
220	20250207	154900	34878420	5080	5080	5080	5080	0
221	20250207	154800	34878420	5080	5080	5080	5080	0
222	20250207	154700	34878420	5080	5080	5080	5080	0
223	20250207	154600	34878420	5080	5080	5080	5080	0
224	20250207	154500	34878420	5080	5080	5080	5080	0
225	20250207	154400	34878420	5080	5080	5080	5080	0
226	20250207	154300	34878420	5080	5080	5080	5080	0
227	20250207	154200	34878420	5080	5080	5080	5080	0
228	20250207	154100	34878420	5080	5080	5080	5080	0
229	20250207	154000	34878420	5080	5080	5080	5080	0
230	20250207	153900	34878420	5080	5080	5080	5080	0
231	20250207	153800	34878420	5080	5080	5080	5080	0
232	20250207	153700	34878420	5080	5080	5080	5080	0
233	20250207	153600	34878420	5080	5080	5080	5080	0
234	20250207	153500	34878420	5080	5080	5080	5080	0
235	20250207	153400	34878420	5080	5080	5080	5080	0
236	20250207	153300	34878420	5080	5080	5080	5080	0
237	20250207	153200	34878420	5080	5080	5080	5080	0
238	20250207	153100	34878420	5080	5080	5080	5080	0
239	20250207	153000	34878420	5080	5080	5080	5080	35
240	20250207	152900	34700620	5130	5130	5130	5130	0
241	20250207	152800	34700620	5130	5130	5130	5130	0
242	20250207	152700	34700620	5130	5130	5130	5130	0
243	20250207	152600	34700620	5130	5130	5130	5130	0
244	20250207	152500	34700620	5130	5130	5130	5130	0
245	20250207	152400	34700620	5130	5130	5130	5130	0
246	20250207	152300	34700620	5130	5130	5130	5130	0
247	20250207	152200	34700620	5130	5130	5130	5130	0
248	20250207	152100	34700620	5130	5130	5130	5130	0
249	20250207	152000	34700620	5130	5130	5130	5130	0
250	20250207	151900	34700620	5130	5130	5130	5130	0
251	20250207	151800	34700620	5130	5130	5130	5130	0
252	20250207	151700	34700620	5130	5130	5130	5130	0
253	20250207	151600	34700620	5130	5130	5130	5130	0
254	20250207	151500	34700620	5130	5130	5130	5130	0
255	20250207	151400	34700620	5130	5130	5130	5130	0
256	20250207	151300	34700620	5130	5130	5130	5130	112
257	20250207	151200	34126060	5110	5110	5110	5110	0
258	20250207	151100	34126060	5110	5090	5110	5090	1000
259	20250207	151000	29025020	5090	5090	5090	5090	110
260	20250207	150900	28465120	5090	5090	5090	5080	33
261	20250207	150800	28297250	5090	5090	5090	5090	0
262	20250207	150700	28297250	5090	5090	5090	5090	0
263	20250207	150600	28297250	5090	5090	5090	5090	0
264	20250207	150500	28297250	5090	5090	5090	5090	0
265	20250207	150400	28297250	5090	5090	5090	5090	0
266	20250207	150300	28297250	5090	5090	5090	5090	0
267	20250207	150200	28297250	5090	5090	5090	5090	4
268	20250207	150100	28276890	5090	5090	5090	5090	0
269	20250207	150000	28276890	5090	5090	5090	5090	0
270	20250207	145900	28276890	5090	5080	5090	5080	31
271	20250207	145800	28119230	5090	5090	5090	5090	0
272	20250207	145700	28119230	5090	5090	5090	5090	0
273	20250207	145600	28119230	5090	5090	5090	5090	0
274	20250207	145500	28119230	5090	5090	5090	5090	0
275	20250207	145400	28119230	5090	5090	5090	5090	0
276	20250207	145300	28119230	5090	5090	5090	5090	0
277	20250207	145200	28119230	5090	5090	5090	5090	0
278	20250207	145100	28119230	5090	5090	5090	5090	0
279	20250207	145000	28119230	5090	5090	5090	5090	0
280	20250207	144900	28119230	5090	5090	5090	5090	0
281	20250207	144800	28119230	5090	5090	5090	5090	0
282	20250207	144700	28119230	5090	5090	5090	5090	0
283	20250207	144600	28119230	5090	5090	5090	5090	0
284	20250207	144500	28119230	5090	5090	5090	5090	0
285	20250207	144400	28119230	5090	5090	5090	5090	0
286	20250207	144300	28119230	5090	5090	5090	5090	0
287	20250207	144200	28119230	5090	5090	5090	5090	0
288	20250207	144100	28119230	5090	5090	5090	5090	0
289	20250207	144000	28119230	5090	5090	5090	5090	0
290	20250207	143900	28119230	5090	5090	5090	5090	400
291	20250207	143800	26083230	5110	5110	5110	5110	0
292	20250207	143700	26083230	5110	5110	5110	5110	0
293	20250207	143600	26083230	5110	5110	5110	5110	0
294	20250207	143500	26083230	5110	5110	5110	5110	0
295	20250207	143400	26083230	5110	5110	5110	5110	0
296	20250207	143300	26083230	5110	5110	5110	5110	0
297	20250207	143200	26083230	5110	5110	5110	5110	0
298	20250207	143100	26083230	5110	5110	5110	5110	0
299	20250207	143000	26083230	5110	5110	5110	5110	0
300	20250207	142900	26083230	5110	5110	5110	5110	0
301	20250207	142800	26083230	5110	5110	5110	5110	0
302	20250207	142700	26083230	5110	5110	5110	5110	0
303	20250207	142600	26083230	5110	5110	5110	5110	0
304	20250207	142500	26083230	5110	5110	5110	5110	0
305	20250207	142400	26083230	5110	5110	5110	5110	0
306	20250207	142300	26083230	5110	5110	5110	5110	0
307	20250207	142200	26083230	5110	5110	5110	5110	0
308	20250207	142100	26083230	5110	5110	5110	5110	0
309	20250207	142000	26083230	5110	5110	5110	5110	0
310	20250207	141900	26083230	5110	5110	5110	5110	0
311	20250207	141800	26083230	5110	5110	5110	5110	0
312	20250207	141700	26083230	5110	5110	5110	5110	0
313	20250207	141600	26083230	5110	5110	5110	5110	0
314	20250207	141500	26083230	5110	5110	5110	5110	0
315	20250207	141400	26083230	5110	5110	5110	5110	0
316	20250207	141300	26083230	5110	5110	5110	5110	0
317	20250207	141200	26083230	5110	5110	5110	5110	0
318	20250207	141100	26083230	5110	5110	5110	5110	0
319	20250207	141000	26083230	5110	5110	5110	5110	0
320	20250207	140900	26083230	5110	5110	5110	5110	0
321	20250207	140800	26083230	5110	5110	5110	5110	0
322	20250207	140700	26083230	5110	5110	5110	5110	250
323	20250207	140600	24805730	5130	5130	5130	5130	0
324	20250207	140500	24805730	5130	5130	5130	5130	0
325	20250207	140400	24805730	5130	5130	5130	5130	243
326	20250207	140300	23559140	5130	5130	5130	5130	0
327	20250207	140200	23559140	5130	5130	5130	5130	0
328	20250207	140100	23559140	5130	5130	5130	5130	0
329	20250207	140000	23559140	5130	5130	5130	5130	0
330	20250207	135900	23559140	5130	5130	5130	5130	0
331	20250207	135800	23559140	5130	5130	5130	5130	0
332	20250207	135700	23559140	5130	5130	5130	5130	0
333	20250207	135600	23559140	5130	5130	5130	5130	0
334	20250207	135500	23559140	5130	5130	5130	5130	51
335	20250207	135400	23297510	5130	5130	5130	5130	0
336	20250207	135300	23297510	5130	5130	5130	5130	200
337	20250207	135200	22271510	5130	5130	5130	5130	0
338	20250207	135100	22271510	5130	5130	5130	5130	0
339	20250207	135000	22271510	5130	5130	5130	5130	0
340	20250207	134900	22271510	5130	5130	5130	5130	0
341	20250207	134800	22271510	5130	5130	5130	5130	0
342	20250207	134700	22271510	5130	5130	5130	5130	0
343	20250207	134600	22271510	5130	5130	5130	5130	0
344	20250207	134500	22271510	5130	5130	5130	5130	0
345	20250207	134400	22271510	5130	5130	5130	5130	0
346	20250207	134300	22271510	5130	5130	5130	5130	0
347	20250207	134200	22271510	5130	5130	5130	5130	0
348	20250207	134100	22271510	5130	5130	5130	5130	0
349	20250207	134000	22271510	5130	5130	5130	5130	0
350	20250207	133900	22271510	5130	5130	5130	5130	0
351	20250207	133800	22271510	5130	5130	5130	5130	0
352	20250207	133700	22271510	5130	5130	5130	5130	0
353	20250207	133600	22271510	5130	5130	5130	5130	0
354	20250207	133500	22271510	5130	5130	5130	5130	0
355	20250207	133400	22271510	5130	5130	5130	5130	0
356	20250207	133300	22271510	5130	5130	5130	5130	0
357	20250207	133200	22271510	5130	5130	5130	5130	0
358	20250207	133100	22271510	5130	5130	5130	5130	0
359	20250207	133000	22271510	5130	5130	5130	5130	0
360	20250207	132900	22271510	5130	5130	5130	5130	0
361	20250207	132800	22271510	5130	5130	5130	5130	0
362	20250207	132700	22271510	5130	5130	5130	5130	0
363	20250207	132600	22271510	5130	5130	5130	5130	0
364	20250207	132500	22271510	5130	5130	5130	5130	0
365	20250207	132400	22271510	5130	5130	5130	5130	4
366	20250207	132300	22250990	5130	5130	5130	5130	0
367	20250207	132200	22250990	5130	5130	5130	5130	0
368	20250207	132100	22250990	5130	5130	5130	5130	0
369	20250207	132000	22250990	5130	5130	5130	5130	0
370	20250207	131900	22250990	5130	5130	5130	5130	0
371	20250207	131800	22250990	5130	5130	5130	5130	0
372	20250207	131700	22250990	5130	5130	5130	5130	0
373	20250207	131600	22250990	5130	5130	5130	5130	0
374	20250207	131500	22250990	5130	5130	5130	5130	0
375	20250207	131400	22250990	5130	5130	5130	5130	0
376	20250207	131300	22250990	5130	5130	5130	5130	0
377	20250207	131200	22250990	5130	5130	5130	5130	0
378	20250207	131100	22250990	5130	5130	5130	5130	0
379	20250207	131000	22250990	5130	5130	5130	5130	0
380	20250207	130900	22250990	5130	5130	5130	5130	0
381	20250207	130800	22250990	5130	5130	5130	5130	0
382	20250207	130700	22250990	5130	5130	5130	5130	0
383	20250207	130600	22250990	5130	5130	5130	5130	0
384	20250207	130500	22250990	5130	5130	5130	5130	0
385	20250207	130400	22250990	5130	5130	5130	5130	0
386	20250207	130300	22250990	5130	5130	5130	5130	0
387	20250207	130200	22250990	5130	5130	5130	5130	0
388	20250207	130100	22250990	5130	5130	5130	5130	0
389	20250207	130000	22250990	5130	5130	5130	5130	0
390	20250207	125900	22250990	5130	5130	5130	5130	0
391	20250207	125800	22250990	5130	5130	5130	5130	0
392	20250207	125700	22250990	5130	5130	5130	5130	0
393	20250207	125600	22250990	5130	5120	5130	5120	1000
394	20250207	125500	17121030	5130	5130	5130	5130	0
395	20250207	125400	17121030	5130	5130	5130	5130	0
396	20250207	125300	17121030	5130	5130	5130	5130	0
397	20250207	125200	17121030	5130	5130	5130	5130	0
398	20250207	125100	17121030	5130	5130	5130	5130	0
399	20250207	125000	17121030	5130	5130	5130	5130	0
400	20250207	124900	17121030	5130	5120	5130	5120	3
401	20250207	124800	17105660	5100	5100	5100	5100	0
402	20250207	124700	17105660	5100	5100	5100	5100	0
403	20250207	124600	17105660	5100	5100	5100	5100	0
404	20250207	124500	17105660	5100	5100	5100	5100	0
405	20250207	124400	17105660	5100	5100	5100	5100	0
406	20250207	124300	17105660	5100	5100	5100	5100	0
407	20250207	124200	17105660	5100	5100	5100	5100	0
408	20250207	124100	17105660	5100	5100	5100	5100	93
409	20250207	124000	16631360	5080	5080	5080	5080	0
410	20250207	123900	16631360	5080	5080	5080	5080	0
411	20250207	123800	16631360	5080	5080	5080	5080	0
412	20250207	123700	16631360	5080	5080	5080	5080	0
413	20250207	123600	16631360	5080	5080	5080	5080	0
414	20250207	123500	16631360	5080	5080	5080	5080	0
415	20250207	123400	16631360	5080	5080	5080	5080	0
416	20250207	123300	16631360	5080	5080	5080	5080	0
417	20250207	123200	16631360	5080	5080	5080	5080	0
418	20250207	123100	16631360	5080	5080	5080	5080	0
419	20250207	123000	16631360	5080	5080	5080	5080	7
420	20250207	122900	16595800	5080	5080	5080	5080	0
421	20250207	122800	16595800	5080	5080	5080	5080	0
422	20250207	122700	16595800	5080	5080	5080	5080	0
423	20250207	122600	16595800	5080	5080	5080	5080	0
424	20250207	122500	16595800	5080	5080	5080	5080	0
425	20250207	122400	16595800	5080	5080	5080	5080	0
426	20250207	122300	16595800	5080	5080	5080	5080	0
427	20250207	122200	16595800	5080	5080	5080	5080	0
428	20250207	122100	16595800	5080	5080	5080	5080	0
429	20250207	122000	16595800	5080	5080	5080	5080	0
430	20250207	121900	16595800	5080	5080	5080	5080	0
431	20250207	121800	16595800	5080	5080	5080	5080	0
432	20250207	121700	16595800	5080	5080	5080	5080	0
433	20250207	121600	16595800	5080	5080	5080	5080	0
434	20250207	121500	16595800	5080	5080	5080	5080	1
435	20250207	121400	16590720	5080	5080	5080	5080	802
436	20250207	121300	12516560	5080	5080	5080	5080	0
437	20250207	121200	12516560	5080	5080	5080	5080	0
438	20250207	121100	12516560	5080	5080	5080	5080	0
439	20250207	121000	12516560	5080	5080	5080	5080	0
440	20250207	120900	12516560	5080	5080	5080	5080	0
441	20250207	120800	12516560	5080	5080	5080	5080	0
442	20250207	120700	12516560	5080	5080	5080	5080	0
443	20250207	120600	12516560	5080	5080	5080	5080	0
444	20250207	120500	12516560	5080	5080	5080	5080	0
445	20250207	120400	12516560	5080	5080	5080	5080	0
446	20250207	120300	12516560	5080	5080	5080	5080	0
447	20250207	120200	12516560	5080	5080	5080	5080	0
448	20250207	120100	12516560	5080	5080	5080	5080	0
449	20250207	120000	12516560	5080	5080	5080	5080	2
450	20250207	115900	12506400	5080	5080	5080	5080	0
451	20250207	115800	12506400	5080	5080	5080	5080	0
452	20250207	115700	12506400	5080	5080	5080	5080	0
453	20250207	115600	12506400	5080	5080	5080	5080	0
454	20250207	115500	12506400	5080	5080	5080	5080	0
455	20250207	115400	12506400	5080	5080	5080	5080	0
456	20250207	115300	12506400	5080	5080	5080	5080	0
457	20250207	115200	12506400	5080	5080	5080	5080	0
458	20250207	115100	12506400	5080	5080	5080	5080	0
459	20250207	115000	12506400	5080	5080	5080	5080	0
460	20250207	114900	12506400	5080	5080	5080	5080	0
461	20250207	114800	12506400	5080	5080	5080	5080	0
462	20250207	114700	12506400	5080	5080	5080	5080	0
463	20250207	114600	12506400	5080	5080	5080	5080	0
464	20250207	114500	12506400	5080	5080	5080	5080	0
465	20250207	114400	12506400	5080	5080	5080	5080	0
466	20250207	114300	12506400	5080	5080	5080	5080	0
467	20250207	114200	12506400	5080	5080	5080	5080	0
468	20250207	114100	12506400	5080	5080	5080	5080	0
469	20250207	114000	12506400	5080	5080	5080	5080	0
470	20250207	113900	12506400	5080	5080	5080	5080	0
471	20250207	113800	12506400	5080	5080	5080	5080	0
472	20250207	113700	12506400	5080	5080	5080	5080	0
473	20250207	113600	12506400	5080	5080	5080	5080	0
474	20250207	113500	12506400	5080	5080	5080	5080	0
475	20250207	113400	12506400	5080	5080	5080	5080	194
476	20250207	113300	11520880	5080	5080	5080	5080	0
477	20250207	113200	11520880	5080	5080	5080	5080	0
478	20250207	113100	11520880	5080	5080	5080	5080	0
479	20250207	113000	11520880	5080	5080	5080	5080	0
480	20250207	112900	11520880	5080	5080	5080	5080	0
481	20250207	112800	11520880	5080	5080	5080	5080	0
482	20250207	112700	11520880	5080	5080	5080	5080	0
483	20250207	112600	11520880	5080	5080	5080	5080	0
484	20250207	112500	11520880	5080	5080	5080	5080	0
485	20250207	112400	11520880	5080	5080	5080	5080	0
486	20250207	112300	11520880	5080	5080	5080	5080	0
487	20250207	112200	11520880	5080	5080	5080	5080	0
488	20250207	112100	11520880	5080	5080	5080	5080	0
489	20250207	112000	11520880	5080	5080	5080	5080	0
490	20250207	111900	11520880	5080	5080	5080	5080	0
491	20250207	111800	11520880	5080	5080	5080	5080	0
492	20250207	111700	11520880	5080	5080	5080	5080	0
493	20250207	111600	11520880	5080	5080	5080	5080	0
494	20250207	111500	11520880	5080	5080	5080	5080	0
495	20250207	111400	11520880	5080	5080	5080	5080	0
496	20250207	111300	11520880	5080	5080	5080	5080	0
497	20250207	111200	11520880	5080	5080	5080	5080	0
498	20250207	111100	11520880	5080	5080	5080	5080	0
499	20250207	111000	11520880	5080	5080	5080	5080	0
500	20250207	110900	11520880	5080	5080	5080	5080	0
501	20250207	110800	11520880	5080	5080	5080	5080	0
502	20250207	110700	11520880	5080	5080	5080	5080	0
503	20250207	110600	11520880	5080	5080	5080	5080	0
504	20250207	110500	11520880	5080	5080	5080	5080	0
505	20250207	110400	11520880	5080	5080	5080	5080	0
506	20250207	110300	11520880	5080	5080	5080	5080	0
507	20250207	110200	11520880	5080	5080	5080	5080	5
508	20250207	110100	11495480	5140	5080	5140	5080	11
509	20250207	110000	11439540	5080	5080	5080	5080	27
510	20250207	105900	11302380	5160	5150	5160	5150	40
511	20250207	105800	11096370	5160	5150	5160	5150	14
512	20250207	105700	11024220	5080	5080	5080	5080	11
513	20250207	105600	10968340	5160	5160	5160	5160	0
514	20250207	105500	10968340	5160	5160	5160	5160	0
515	20250207	105400	10968340	5160	5160	5160	5160	0
516	20250207	105300	10968340	5160	5160	5160	5160	0
517	20250207	105200	10968340	5160	5160	5160	5160	0
518	20250207	105100	10968340	5160	5160	5160	5160	11
519	20250207	105000	10911580	5150	5150	5150	5150	0
520	20250207	104900	10911580	5150	5140	5150	5140	1270
521	20250207	104800	4372380	5140	5140	5140	5140	0
522	20250207	104700	4372380	5140	5140	5140	5140	0
523	20250207	104600	4372380	5140	5130	5140	5130	4
524	20250207	104500	4351850	5130	5130	5130	5130	1
525	20250207	104400	4346720	5120	5120	5120	5120	0
526	20250207	104300	4346720	5120	5120	5120	5120	0
527	20250207	104200	4346720	5120	5120	5120	5120	0
528	20250207	104100	4346720	5120	5120	5120	5120	0
529	20250207	104000	4346720	5120	5120	5120	5120	0
530	20250207	103900	4346720	5120	5120	5120	5120	0
531	20250207	103800	4346720	5120	5120	5120	5120	1
532	20250207	103700	4341600	5130	5130	5130	5130	0
533	20250207	103600	4341600	5130	5130	5130	5130	0
534	20250207	103500	4341600	5130	5130	5130	5130	0
535	20250207	103400	4341600	5130	5130	5130	5130	0
536	20250207	103300	4341600	5130	5130	5130	5130	0
537	20250207	103200	4341600	5130	5130	5130	5130	0
538	20250207	103100	4341600	5130	5130	5130	5130	0
539	20250207	103000	4341600	5130	5130	5130	5130	0
540	20250207	102900	4341600	5130	5130	5130	5130	5
541	20250207	102800	4315950	5130	5130	5130	5130	0
542	20250207	102700	4315950	5130	5130	5130	5130	0
543	20250207	102600	4315950	5130	5130	5130	5130	0
544	20250207	102500	4315950	5130	5130	5130	5130	0
545	20250207	102400	4315950	5130	5130	5130	5130	1
546	20250207	102300	4310820	5120	5120	5120	5120	1
547	20250207	102200	4305700	5070	5070	5070	5070	0
548	20250207	102100	4305700	5070	5070	5070	5070	0
549	20250207	102000	4305700	5070	5070	5070	5070	0
550	20250207	101900	4305700	5070	5070	5070	5070	6
551	20250207	101800	4275280	5150	5150	5150	5150	0
552	20250207	101700	4275280	5150	5150	5150	5150	0
553	20250207	101600	4275280	5150	5150	5150	5150	0
554	20250207	101500	4275280	5150	5150	5150	5150	2
555	20250207	101400	4264980	5150	5150	5150	5150	0
556	20250207	101300	4264980	5150	5130	5160	5130	601
557	20250207	101200	1172490	5130	5130	5130	5130	0
558	20250207	101100	1172490	5130	5130	5130	5130	0
559	20250207	101000	1172490	5130	5130	5130	5130	0
560	20250207	100900	1172490	5130	5130	5130	5130	0
561	20250207	100800	1172490	5130	5130	5130	5130	0
562	20250207	100700	1172490	5130	5130	5130	5130	0
563	20250207	100600	1172490	5130	5130	5130	5130	0
564	20250207	100500	1172490	5130	5130	5130	5130	0
565	20250207	100400	1172490	5130	5130	5130	5130	0
566	20250207	100300	1172490	5130	5130	5130	5130	0
567	20250207	100200	1172490	5130	5130	5130	5130	0
568	20250207	100100	1172490	5130	5130	5130	5130	0
569	20250207	100000	1172490	5130	5130	5130	5130	0
570	20250207	095900	1172490	5130	5130	5130	5130	98
571	20250207	095800	669750	5130	5090	5130	5090	100
572	20250207	095700	157390	5090	5090	5090	5090	0
573	20250207	095600	157390	5090	5090	5090	5090	0
574	20250207	095500	157390	5090	5090	5090	5090	0
575	20250207	095400	157390	5090	5090	5090	5090	0
576	20250207	095300	157390	5090	5090	5090	5090	0
577	20250207	095200	157390	5090	5090	5090	5090	0
578	20250207	095100	157390	5090	5090	5090	5090	0
579	20250207	095000	157390	5090	5090	5090	5090	0
580	20250207	094900	157390	5090	5090	5090	5090	0
581	20250207	094800	157390	5090	5090	5090	5090	0
582	20250207	094700	157390	5090	5090	5090	5090	0
583	20250207	094600	157390	5090	5090	5090	5090	0
584	20250207	094500	157390	5090	5090	5090	5090	0
585	20250207	094400	157390	5090	5090	5090	5090	0
586	20250207	094300	157390	5090	5090	5090	5090	0
587	20250207	094200	157390	5090	5090	5090	5090	0
588	20250207	094100	157390	5090	5090	5090	5090	0
589	20250207	094000	157390	5090	5090	5090	5090	0
590	20250207	093900	157390	5090	5090	5090	5090	0
591	20250207	093800	157390	5090	5090	5090	5090	0
592	20250207	093700	157390	5090	5090	5090	5090	0
593	20250207	093600	157390	5090	5090	5090	5090	0
594	20250207	093500	157390	5090	5090	5090	5090	0
595	20250207	093400	157390	5090	5090	5090	5090	0
596	20250207	093300	157390	5090	5090	5090	5090	0
597	20250207	093200	157390	5090	5090	5090	5090	0
598	20250207	093100	157390	5090	5090	5090	5090	0
599	20250207	093000	157390	5090	5090	5090	5090	0
600	20250207	092900	157390	5090	5090	5090	5090	0
601	20250207	092800	157390	5090	5090	5090	5090	0
602	20250207	092700	157390	5090	5090	5090	5090	0
603	20250207	092600	157390	5090	5090	5090	5090	10
604	20250207	092500	106490	5090	5090	5090	5090	0
605	20250207	092400	106490	5090	5090	5090	5090	0
606	20250207	092300	106490	5090	5070	5090	5070	16
607	20250207	092200	25250	5050	5050	5050	5050	4
608	20250207	092100	5050	5050	5050	5050	5050	0
609	20250207	092000	5050	5050	5050	5050	5050	0
610	20250207	091900	5050	5050	5050	5050	5050	0
611	20250207	091800	5050	5050	5050	5050	5050	0
612	20250207	091700	5050	5050	5050	5050	5050	0
613	20250207	091600	5050	5050	5050	5050	5050	0
614	20250207	091500	5050	5050	5050	5050	5050	0
615	20250207	091400	5050	5050	5050	5050	5050	0
616	20250207	091300	5050	5050	5050	5050	5050	0
617	20250207	091200	5050	5050	5050	5050	5050	0
618	20250207	091100	5050	5050	5050	5050	5050	0
619	20250207	091000	5050	5050	5050	5050	5050	0
620	20250207	090900	5050	5050	5050	5050	5050	0
621	20250207	090800	5050	5050	5050	5050	5050	0
622	20250207	090700	5050	5050	5050	5050	5050	0
623	20250207	090600	5050	5050	5050	5050	5050	1
624	20250207	090500	0	5000	5000	5000	5000	0
625	20250207	090400	0	5000	5000	5000	5000	0
626	20250207	090300	0	5000	5000	5000	5000	0
627	20250207	090200	0	5000	5000	5000	5000	0
628	20250207	090100	0	5000	5000	5000	5000	0
629	20250207	090000	0	5000	5000	5000	5000	0