KissMeData/080520/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	195700	73245135	2995	2995	2995	2995	1324
3	20250207	195600	73245135	2995	2995	2995	2995	0
4	20250207	195500	73245135	2995	2995	2995	2995	0
5	20250207	195400	73245135	2995	2995	2995	2995	0
6	20250207	195300	73245135	2995	2995	2995	2995	0
7	20250207	195200	73245135	2995	2995	2995	2995	0
8	20250207	195100	73245135	2995	2995	2995	2995	0
9	20250207	195000	73245135	2995	2995	2995	2995	0
10	20250207	194900	73245135	2995	2995	2995	2995	0
11	20250207	194800	73245135	2995	2995	2995	2995	0
12	20250207	194700	73245135	2995	2995	2995	2995	0
13	20250207	194600	73245135	2995	2995	2995	2995	0
14	20250207	194500	73245135	2995	2995	2995	2995	0
15	20250207	194400	73245135	2995	2995	2995	2995	0
16	20250207	194300	73245135	2995	2995	2995	2995	0
17	20250207	194200	73245135	2995	2995	2995	2995	0
18	20250207	194100	73245135	2995	2995	2995	2995	0
19	20250207	194000	73245135	2995	2995	2995	2995	0
20	20250207	193900	73245135	2995	2995	2995	2995	0
21	20250207	193800	73245135	2995	2995	2995	2995	0
22	20250207	193700	73245135	2995	2995	2995	2995	0
23	20250207	193600	73245135	2995	2995	2995	2995	0
24	20250207	193500	73245135	2995	2995	2995	2995	0
25	20250207	193400	73245135	2995	2995	2995	2995	0
26	20250207	193300	73245135	2995	2995	2995	2995	0
27	20250207	193200	73245135	2995	2995	2995	2995	0
28	20250207	193100	73245135	2995	2995	2995	2995	0
29	20250207	193000	73245135	2995	2995	2995	2995	0
30	20250207	192900	73245135	2995	2995	2995	2995	0
31	20250207	192800	73245135	2995	2995	2995	2995	0
32	20250207	192700	73245135	2995	2995	2995	2995	1324
33	20250207	192600	73245135	2995	2995	2995	2995	0
34	20250207	192500	73245135	2995	2995	2995	2995	0
35	20250207	192400	73245135	2995	2995	2995	2995	0
36	20250207	192300	73245135	2995	2995	2995	2995	0
37	20250207	192200	73245135	2995	2995	2995	2995	0
38	20250207	192100	73245135	2995	2995	2995	2995	0
39	20250207	192000	73245135	2995	2995	2995	2995	0
40	20250207	191900	73245135	2995	2995	2995	2995	0
41	20250207	191800	73245135	2995	2995	2995	2995	0
42	20250207	191700	73245135	2995	2995	2995	2995	0
43	20250207	191600	73245135	2995	2995	2995	2995	0
44	20250207	191500	73245135	2995	2995	2995	2995	0
45	20250207	191400	73245135	2995	2995	2995	2995	0
46	20250207	191300	73245135	2995	2995	2995	2995	0
47	20250207	191200	73245135	2995	2995	2995	2995	0
48	20250207	191100	73245135	2995	2995	2995	2995	0
49	20250207	191000	73245135	2995	2995	2995	2995	0
50	20250207	190900	73245135	2995	2995	2995	2995	0
51	20250207	190800	73245135	2995	2995	2995	2995	0
52	20250207	190700	73245135	2995	2995	2995	2995	0
53	20250207	190600	73245135	2995	2995	2995	2995	0
54	20250207	190500	73245135	2995	2995	2995	2995	0
55	20250207	190400	73245135	2995	2995	2995	2995	0
56	20250207	190300	73245135	2995	2995	2995	2995	0
57	20250207	190200	73245135	2995	2995	2995	2995	0
58	20250207	190100	73245135	2995	2995	2995	2995	0
59	20250207	190000	73245135	2995	2995	2995	2995	0
60	20250207	185900	73245135	2995	2995	2995	2995	0
61	20250207	185800	73245135	2995	2995	2995	2995	0
62	20250207	185700	73245135	2995	2995	2995	2995	1324
63	20250207	185600	73245135	2995	2995	2995	2995	0
64	20250207	185500	73245135	2995	2995	2995	2995	0
65	20250207	185400	73245135	2995	2995	2995	2995	0
66	20250207	185300	73245135	2995	2995	2995	2995	0
67	20250207	185200	73245135	2995	2995	2995	2995	0
68	20250207	185100	73245135	2995	2995	2995	2995	0
69	20250207	185000	73245135	2995	2995	2995	2995	0
70	20250207	184900	73245135	2995	2995	2995	2995	0
71	20250207	184800	73245135	2995	2995	2995	2995	0
72	20250207	184700	73245135	2995	2995	2995	2995	0
73	20250207	184600	73245135	2995	2995	2995	2995	0
74	20250207	184500	73245135	2995	2995	2995	2995	0
75	20250207	184400	73245135	2995	2995	2995	2995	0
76	20250207	184300	73245135	2995	2995	2995	2995	0
77	20250207	184200	73245135	2995	2995	2995	2995	0
78	20250207	184100	73245135	2995	2995	2995	2995	0
79	20250207	184000	73245135	2995	2995	2995	2995	0
80	20250207	183900	73245135	2995	2995	2995	2995	0
81	20250207	183800	73245135	2995	2995	2995	2995	0
82	20250207	183700	73245135	2995	2995	2995	2995	0
83	20250207	183600	73245135	2995	2995	2995	2995	0
84	20250207	183500	73245135	2995	2995	2995	2995	0
85	20250207	183400	73245135	2995	2995	2995	2995	0
86	20250207	183300	73245135	2995	2995	2995	2995	0
87	20250207	183200	73245135	2995	2995	2995	2995	0
88	20250207	183100	73245135	2995	2995	2995	2995	0
89	20250207	183000	73245135	2995	2995	2995	2995	0
90	20250207	182900	73245135	2995	2995	2995	2995	0
91	20250207	182800	73245135	2995	2995	2995	2995	0
92	20250207	182700	73245135	2995	2995	2995	2995	1324
93	20250207	182600	73245135	2995	2995	2995	2995	0
94	20250207	182500	73245135	2995	2995	2995	2995	0
95	20250207	182400	73245135	2995	2995	2995	2995	0
96	20250207	182300	73245135	2995	2995	2995	2995	0
97	20250207	182200	73245135	2995	2995	2995	2995	0
98	20250207	182100	73245135	2995	2995	2995	2995	0
99	20250207	182000	73245135	2995	2995	2995	2995	0
100	20250207	181900	73245135	2995	2995	2995	2995	0
101	20250207	181800	73245135	2995	2995	2995	2995	0
102	20250207	181700	73245135	2995	2995	2995	2995	0
103	20250207	181600	73245135	2995	2995	2995	2995	0
104	20250207	181500	73245135	2995	2995	2995	2995	0
105	20250207	181400	73245135	2995	2995	2995	2995	0
106	20250207	181300	73245135	2995	2995	2995	2995	0
107	20250207	181200	73245135	2995	2995	2995	2995	0
108	20250207	181100	73245135	2995	2995	2995	2995	0
109	20250207	181000	73245135	2995	2995	2995	2995	0
110	20250207	180900	73245135	2995	2995	2995	2995	0
111	20250207	180800	73245135	2995	2995	2995	2995	0
112	20250207	180700	73245135	2995	2995	2995	2995	0
113	20250207	180600	73245135	2995	2995	2995	2995	0
114	20250207	180500	73245135	2995	2995	2995	2995	0
115	20250207	180400	73245135	2995	2995	2995	2995	0
116	20250207	180300	73245135	2995	2995	2995	2995	0
117	20250207	180200	73245135	2995	2995	2995	2995	0
118	20250207	180100	73245135	2995	2995	2995	2995	0
119	20250207	180000	73245135	2995	2995	2995	2995	0
120	20250207	175900	73245135	2995	2995	2995	2995	0
121	20250207	175800	73245135	2995	2995	2995	2995	0
122	20250207	175700	73245135	2995	2995	2995	2995	1324
123	20250207	175600	73245135	2995	2995	2995	2995	0
124	20250207	175500	73245135	2995	2995	2995	2995	0
125	20250207	175400	73245135	2995	2995	2995	2995	0
126	20250207	175300	73245135	2995	2995	2995	2995	0
127	20250207	175200	73245135	2995	2995	2995	2995	0
128	20250207	175100	73245135	2995	2995	2995	2995	0
129	20250207	175000	73245135	2995	2995	2995	2995	0
130	20250207	174900	73245135	2995	2995	2995	2995	0
131	20250207	174800	73245135	2995	2995	2995	2995	0
132	20250207	174700	73245135	2995	2995	2995	2995	0
133	20250207	174600	73245135	2995	2995	2995	2995	0
134	20250207	174500	73245135	2995	2995	2995	2995	0
135	20250207	174400	73245135	2995	2995	2995	2995	0
136	20250207	174300	73245135	2995	2995	2995	2995	0
137	20250207	174200	73245135	2995	2995	2995	2995	0
138	20250207	174100	73245135	2995	2995	2995	2995	0
139	20250207	174000	73245135	2995	2995	2995	2995	0
140	20250207	173900	73245135	2995	2995	2995	2995	0
141	20250207	173800	73245135	2995	2995	2995	2995	0
142	20250207	173700	73245135	2995	2995	2995	2995	0
143	20250207	173600	73245135	2995	2995	2995	2995	0
144	20250207	173500	73245135	2995	2995	2995	2995	0
145	20250207	173400	73245135	2995	2995	2995	2995	0
146	20250207	173300	73245135	2995	2995	2995	2995	0
147	20250207	173200	73245135	2995	2995	2995	2995	0
148	20250207	173100	73245135	2995	2995	2995	2995	0
149	20250207	173000	73245135	2995	2995	2995	2995	0
150	20250207	172900	73245135	2995	2995	2995	2995	0
151	20250207	172800	73245135	2995	2995	2995	2995	0
152	20250207	172700	73245135	2995	2995	2995	2995	1324
153	20250207	172600	73245135	2995	2995	2995	2995	0
154	20250207	172500	73245135	2995	2995	2995	2995	0
155	20250207	172400	73245135	2995	2995	2995	2995	0
156	20250207	172300	73245135	2995	2995	2995	2995	0
157	20250207	172200	73245135	2995	2995	2995	2995	0
158	20250207	172100	73245135	2995	2995	2995	2995	0
159	20250207	172000	73245135	2995	2995	2995	2995	0
160	20250207	171900	73245135	2995	2995	2995	2995	0
161	20250207	171800	73245135	2995	2995	2995	2995	0
162	20250207	171700	73245135	2995	2995	2995	2995	0
163	20250207	171600	73245135	2995	2995	2995	2995	0
164	20250207	171500	73245135	2995	2995	2995	2995	0
165	20250207	171400	73245135	2995	2995	2995	2995	0
166	20250207	171300	73245135	2995	2995	2995	2995	0
167	20250207	171200	73245135	2995	2995	2995	2995	0
168	20250207	171100	73245135	2995	2995	2995	2995	0
169	20250207	171000	73245135	2995	2995	2995	2995	0
170	20250207	170900	73245135	2995	2995	2995	2995	0
171	20250207	170800	73245135	2995	2995	2995	2995	0
172	20250207	170700	73245135	2995	2995	2995	2995	0
173	20250207	170600	73245135	2995	2995	2995	2995	0
174	20250207	170500	73245135	2995	2995	2995	2995	0
175	20250207	170400	73245135	2995	2995	2995	2995	0
176	20250207	170300	73245135	2995	2995	2995	2995	0
177	20250207	170200	73245135	2995	2995	2995	2995	0
178	20250207	170100	73245135	2995	2995	2995	2995	0
179	20250207	170000	73245135	2995	2995	2995	2995	0
180	20250207	165900	73245135	2995	2995	2995	2995	0
181	20250207	165800	73245135	2995	2995	2995	2995	0
182	20250207	165700	73245135	2995	2995	2995	2995	1324
183	20250207	165600	73245135	2995	2995	2995	2995	0
184	20250207	165500	73245135	2995	2995	2995	2995	0
185	20250207	165400	73245135	2995	2995	2995	2995	0
186	20250207	165300	73245135	2995	2995	2995	2995	0
187	20250207	165200	73245135	2995	2995	2995	2995	0
188	20250207	165100	73245135	2995	2995	2995	2995	0
189	20250207	165000	73245135	2995	2995	2995	2995	0
190	20250207	164900	73245135	2995	2995	2995	2995	0
191	20250207	164800	73245135	2995	2995	2995	2995	0
192	20250207	164700	73245135	2995	2995	2995	2995	0
193	20250207	164600	73245135	2995	2995	2995	2995	0
194	20250207	164500	73245135	2995	2995	2995	2995	0
195	20250207	164400	73245135	2995	2995	2995	2995	0
196	20250207	164300	73245135	2995	2995	2995	2995	0
197	20250207	164200	73245135	2995	2995	2995	2995	0
198	20250207	164100	73245135	2995	2995	2995	2995	0
199	20250207	164000	73245135	2995	2995	2995	2995	0
200	20250207	163900	73245135	2995	2995	2995	2995	0
201	20250207	163800	73245135	2995	2995	2995	2995	0
202	20250207	163700	73245135	2995	2995	2995	2995	0
203	20250207	163600	73245135	2995	2995	2995	2995	0
204	20250207	163500	73245135	2995	2995	2995	2995	0
205	20250207	163400	73245135	2995	2995	2995	2995	0
206	20250207	163300	73245135	2995	2995	2995	2995	0
207	20250207	163200	73245135	2995	2995	2995	2995	0
208	20250207	163100	73245135	2995	2995	2995	2995	0
209	20250207	163000	73245135	2995	2995	2995	2995	0
210	20250207	162900	73245135	2995	2995	2995	2995	0
211	20250207	162800	73245135	2995	2995	2995	2995	0
212	20250207	162700	73245135	2995	2995	2995	2995	1324
213	20250207	162600	73245135	2995	2995	2995	2995	0
214	20250207	162500	73245135	2995	2995	2995	2995	0
215	20250207	162400	73245135	2995	2995	2995	2995	0
216	20250207	162300	73245135	2995	2995	2995	2995	0
217	20250207	162200	73245135	2995	2995	2995	2995	0
218	20250207	162100	73245135	2995	2995	2995	2995	0
219	20250207	162000	73245135	2995	2995	2995	2995	0
220	20250207	161900	73245135	2995	2995	2995	2995	0
221	20250207	161800	73245135	2995	2995	2995	2995	0
222	20250207	161700	73245135	2995	2995	2995	2995	0
223	20250207	161600	73245135	2995	2995	2995	2995	0
224	20250207	161500	73245135	2995	2995	2995	2995	0
225	20250207	161400	73245135	2995	2995	2995	2995	0
226	20250207	161300	73245135	2995	2995	2995	2995	0
227	20250207	161200	73245135	2995	2995	2995	2995	0
228	20250207	161100	73245135	2995	2995	2995	2995	0
229	20250207	161000	73245135	2995	2995	2995	2995	0
230	20250207	160900	73245135	2995	2995	2995	2995	0
231	20250207	160800	73245135	2995	2995	2995	2995	0
232	20250207	160700	73245135	2995	2995	2995	2995	0
233	20250207	160600	73245135	2995	2995	2995	2995	0
234	20250207	160500	73245135	2995	2995	2995	2995	0
235	20250207	160400	73245135	2995	2995	2995	2995	0
236	20250207	160300	73245135	2995	2995	2995	2995	0
237	20250207	160200	73245135	2995	2995	2995	2995	0
238	20250207	160100	73245135	2995	2995	2995	2995	0
239	20250207	160000	73245135	2995	2995	2995	2995	0
240	20250207	155900	73245135	2995	2995	2995	2995	0
241	20250207	155800	73245135	2995	2995	2995	2995	0
242	20250207	155700	73245135	2995	2995	2995	2995	1324
243	20250207	155600	73245135	2995	2995	2995	2995	0
244	20250207	155500	73245135	2995	2995	2995	2995	0
245	20250207	155400	73245135	2995	2995	2995	2995	0
246	20250207	155300	73245135	2995	2995	2995	2995	0
247	20250207	155200	73245135	2995	2995	2995	2995	0
248	20250207	155100	73245135	2995	2995	2995	2995	0
249	20250207	155000	73245135	2995	2995	2995	2995	0
250	20250207	154900	73245135	2995	2995	2995	2995	0
251	20250207	154800	73245135	2995	2995	2995	2995	0
252	20250207	154700	73245135	2995	2995	2995	2995	0
253	20250207	154600	73245135	2995	2995	2995	2995	0
254	20250207	154500	73245135	2995	2995	2995	2995	0
255	20250207	154400	73245135	2995	2995	2995	2995	0
256	20250207	154300	73245135	2995	2995	2995	2995	0
257	20250207	154200	73245135	2995	2995	2995	2995	0
258	20250207	154100	73245135	2995	2995	2995	2995	0
259	20250207	154000	73245135	2995	2995	2995	2995	0
260	20250207	153900	73245135	2995	2995	2995	2995	0
261	20250207	153800	73245135	2995	2995	2995	2995	0
262	20250207	153700	73245135	2995	2995	2995	2995	0
263	20250207	153600	73245135	2995	2995	2995	2995	0
264	20250207	153500	73245135	2995	2995	2995	2995	0
265	20250207	153400	73245135	2995	2995	2995	2995	0
266	20250207	153300	73245135	2995	2995	2995	2995	0
267	20250207	153200	73245135	2995	2995	2995	2995	0
268	20250207	153100	73245135	2995	2995	2995	2995	0
269	20250207	153000	73245135	2995	2995	2995	2995	1324
270	20250207	152900	69279755	2990	2990	2990	2990	0
271	20250207	152800	69279755	2990	2990	2990	2990	0
272	20250207	152700	69279755	2990	2990	2990	2990	0
273	20250207	152600	69279755	2990	2990	2990	2990	0
274	20250207	152500	69279755	2990	2990	2990	2990	0
275	20250207	152400	69279755	2990	2990	2990	2990	0
276	20250207	152300	69279755	2990	2990	2990	2990	0
277	20250207	152200	69279755	2990	2990	2990	2990	0
278	20250207	152100	69279755	2990	2990	2990	2990	0
279	20250207	152000	69279755	2990	2990	2990	2990	0
280	20250207	151900	69279755	2990	2990	2990	2990	0
281	20250207	151800	69279755	2990	2990	2990	2990	0
282	20250207	151700	69279755	2990	2990	2990	2990	0
283	20250207	151600	69279755	2990	2990	2990	2990	0
284	20250207	151500	69279755	2990	2990	2990	2990	0
285	20250207	151400	69279755	2990	2990	2990	2990	0
286	20250207	151300	69279755	2990	2990	2990	2990	0
287	20250207	151200	69279755	2990	2990	2990	2990	0
288	20250207	151100	69279755	2990	2990	2990	2990	11
289	20250207	151000	69246865	2985	2985	2985	2985	0
290	20250207	150900	69246865	2985	2985	2985	2985	0
291	20250207	150800	69246865	2985	2985	2985	2985	0
292	20250207	150700	69246865	2985	2985	2985	2985	0
293	20250207	150600	69246865	2985	2985	2985	2985	1
294	20250207	150500	69243880	2985	2985	2985	2985	0
295	20250207	150400	69243880	2985	2985	2985	2985	0
296	20250207	150300	69243880	2985	2985	2985	2985	0
297	20250207	150200	69243880	2985	2985	2985	2985	0
298	20250207	150100	69243880	2985	2985	2985	2985	0
299	20250207	150000	69243880	2985	2985	2985	2985	0
300	20250207	145900	69243880	2985	2985	2985	2985	351
301	20250207	145800	68196145	2985	2985	2985	2985	0
302	20250207	145700	68196145	2985	2985	2985	2985	0
303	20250207	145600	68196145	2985	2985	2985	2985	0
304	20250207	145500	68196145	2985	2985	2985	2985	335
305	20250207	145400	67196170	2985	2985	2985	2985	0
306	20250207	145300	67196170	2985	2985	2985	2985	0
307	20250207	145200	67196170	2985	2985	2985	2985	0
308	20250207	145100	67196170	2985	2985	2985	2985	0
309	20250207	145000	67196170	2985	2985	2985	2985	0
310	20250207	144900	67196170	2985	2985	2985	2985	0
311	20250207	144800	67196170	2985	2985	2985	2985	0
312	20250207	144700	67196170	2985	2985	2985	2985	0
313	20250207	144600	67196170	2985	2985	2985	2985	0
314	20250207	144500	67196170	2985	2985	2985	2985	0
315	20250207	144400	67196170	2985	2985	2985	2985	0
316	20250207	144300	67196170	2985	2985	2985	2985	0
317	20250207	144200	67196170	2985	2985	2985	2985	0
318	20250207	144100	67196170	2985	2985	2985	2985	0
319	20250207	144000	67196170	2985	2985	2985	2985	0
320	20250207	143900	67196170	2985	2985	2985	2985	5
321	20250207	143800	67181245	2985	2985	2985	2985	10
322	20250207	143700	67151395	2990	2985	2990	2975	1002
323	20250207	143600	64167820	2980	2980	2980	2980	0
324	20250207	143500	64167820	2980	2980	2980	2980	0
325	20250207	143400	64167820	2980	2980	2980	2980	0
326	20250207	143300	64167820	2980	2980	2980	2980	0
327	20250207	143200	64167820	2980	2980	2980	2980	0
328	20250207	143100	64167820	2980	2980	2980	2980	0
329	20250207	143000	64167820	2980	2980	2980	2980	0
330	20250207	142900	64167820	2980	2980	2980	2980	0
331	20250207	142800	64167820	2980	2980	2980	2980	0
332	20250207	142700	64167820	2980	2980	2980	2980	0
333	20250207	142600	64167820	2980	2980	2980	2980	0
334	20250207	142500	64167820	2980	2980	2980	2980	0
335	20250207	142400	64167820	2980	2980	2980	2980	0
336	20250207	142300	64167820	2980	2980	2980	2980	0
337	20250207	142200	64167820	2980	2980	2980	2980	0
338	20250207	142100	64167820	2980	2980	2980	2980	0
339	20250207	142000	64167820	2980	2980	2980	2980	0
340	20250207	141900	64167820	2980	2985	2985	2980	19
341	20250207	141800	64111175	2990	2990	2990	2990	0
342	20250207	141700	64111175	2990	2990	2990	2990	0
343	20250207	141600	64111175	2990	2990	2990	2990	0
344	20250207	141500	64111175	2990	2990	2990	2990	0
345	20250207	141400	64111175	2990	2990	2990	2990	0
346	20250207	141300	64111175	2990	2990	2990	2990	0
347	20250207	141200	64111175	2990	2990	2990	2990	0
348	20250207	141100	64111175	2990	2990	2990	2990	0
349	20250207	141000	64111175	2990	2990	2990	2990	0
350	20250207	140900	64111175	2990	2990	2990	2990	103
351	20250207	140800	63803205	2990	2990	2990	2990	0
352	20250207	140700	63803205	2990	2990	2990	2990	0
353	20250207	140600	63803205	2990	2990	2990	2990	10
354	20250207	140500	63773305	2990	2990	2990	2990	0
355	20250207	140400	63773305	2990	2990	2990	2990	0
356	20250207	140300	63773305	2990	2990	2990	2990	0
357	20250207	140200	63773305	2990	2990	2990	2990	0
358	20250207	140100	63773305	2990	2990	2990	2990	0
359	20250207	140000	63773305	2990	2990	2990	2990	0
360	20250207	135900	63773305	2990	2990	2990	2990	0
361	20250207	135800	63773305	2990	2990	2990	2990	0
362	20250207	135700	63773305	2990	2990	2990	2990	0
363	20250207	135600	63773305	2990	2990	2990	2990	0
364	20250207	135500	63773305	2990	2990	2990	2990	0
365	20250207	135400	63773305	2990	2990	2990	2990	276
366	20250207	135300	62948065	2990	2990	2990	2990	0
367	20250207	135200	62948065	2990	2990	2990	2990	0
368	20250207	135100	62948065	2990	2990	2990	2990	0
369	20250207	135000	62948065	2990	2985	2990	2985	667
370	20250207	134900	60954685	2985	2985	2985	2985	0
371	20250207	134800	60954685	2985	2980	2985	2980	31
372	20250207	134700	60862155	2980	2980	2980	2980	0
373	20250207	134600	60862155	2980	2980	2980	2980	0
374	20250207	134500	60862155	2980	2980	2980	2980	0
375	20250207	134400	60862155	2980	2980	2980	2980	0
376	20250207	134300	60862155	2980	2980	2980	2980	0
377	20250207	134200	60862155	2980	2980	2980	2980	0
378	20250207	134100	60862155	2980	2980	2980	2980	0
379	20250207	134000	60862155	2980	2980	2980	2980	0
380	20250207	133900	60862155	2980	2980	2980	2980	0
381	20250207	133800	60862155	2980	2980	2980	2980	0
382	20250207	133700	60862155	2980	2980	2980	2980	0
383	20250207	133600	60862155	2980	2980	2980	2980	0
384	20250207	133500	60862155	2980	2980	2980	2980	0
385	20250207	133400	60862155	2980	2980	2980	2980	0
386	20250207	133300	60862155	2980	2980	2980	2980	3
387	20250207	133200	60853215	2975	2975	2975	2975	0
388	20250207	133100	60853215	2975	2975	2975	2975	0
389	20250207	133000	60853215	2975	2975	2975	2975	0
390	20250207	132900	60853215	2975	2975	2975	2975	0
391	20250207	132800	60853215	2975	2975	2975	2975	0
392	20250207	132700	60853215	2975	2975	2975	2975	0
393	20250207	132600	60853215	2975	2975	2975	2975	0
394	20250207	132500	60853215	2975	2975	2975	2975	0
395	20250207	132400	60853215	2975	2975	2975	2975	0
396	20250207	132300	60853215	2975	2980	2980	2970	1209
397	20250207	132200	57260015	2985	2985	2985	2985	0
398	20250207	132100	57260015	2985	2985	2985	2985	0
399	20250207	132000	57260015	2985	2985	2985	2985	0
400	20250207	131900	57260015	2985	2985	2985	2985	0
401	20250207	131800	57260015	2985	2985	2985	2985	0
402	20250207	131700	57260015	2985	2985	2985	2985	0
403	20250207	131600	57260015	2985	2985	2985	2985	0
404	20250207	131500	57260015	2985	2985	2985	2985	0
405	20250207	131400	57260015	2985	2985	2985	2985	0
406	20250207	131300	57260015	2985	2985	2985	2985	0
407	20250207	131200	57260015	2985	2985	2985	2985	0
408	20250207	131100	57260015	2985	2985	2985	2985	0
409	20250207	131000	57260015	2985	2985	2985	2985	280
410	20250207	130900	56424215	2990	2990	2990	2990	1
411	20250207	130800	56421225	2990	2990	2990	2990	41
412	20250207	130700	56298635	2990	2990	2990	2990	0
413	20250207	130600	56298635	2990	2990	2990	2990	0
414	20250207	130500	56298635	2990	2990	2990	2990	0
415	20250207	130400	56298635	2990	2990	2990	2990	0
416	20250207	130300	56298635	2990	2990	2990	2990	0
417	20250207	130200	56298635	2990	2990	2990	2990	0
418	20250207	130100	56298635	2990	2990	2990	2990	0
419	20250207	130000	56298635	2990	2990	2990	2990	3
420	20250207	125900	56289665	2990	2990	2990	2990	0
421	20250207	125800	56289665	2990	2990	2990	2990	10
422	20250207	125700	56259765	2990	2990	2990	2990	20
423	20250207	125600	56199965	2990	2990	2990	2990	0
424	20250207	125500	56199965	2990	2990	2990	2990	0
425	20250207	125400	56199965	2990	2990	2990	2990	9
426	20250207	125300	56173055	2990	2990	2990	2990	0
427	20250207	125200	56173055	2990	2990	2990	2990	0
428	20250207	125100	56173055	2990	2990	2990	2990	0
429	20250207	125000	56173055	2990	2990	2990	2990	0
430	20250207	124900	56173055	2990	2990	2990	2990	0
431	20250207	124800	56173055	2990	2990	2990	2990	0
432	20250207	124700	56173055	2990	2990	2990	2990	0
433	20250207	124600	56173055	2990	2990	2990	2990	0
434	20250207	124500	56173055	2990	2990	2990	2990	0
435	20250207	124400	56173055	2990	2990	2990	2990	0
436	20250207	124300	56173055	2990	2990	2990	2990	0
437	20250207	124200	56173055	2990	2990	2990	2990	0
438	20250207	124100	56173055	2990	2990	2990	2990	0
439	20250207	124000	56173055	2990	2990	2990	2990	0
440	20250207	123900	56173055	2990	2990	2990	2990	0
441	20250207	123800	56173055	2990	2990	2990	2990	0
442	20250207	123700	56173055	2990	2990	2990	2990	0
443	20250207	123600	56173055	2990	2990	2990	2990	0
444	20250207	123500	56173055	2990	2990	2990	2990	1
445	20250207	123400	56170065	2970	2970	2970	2970	0
446	20250207	123300	56170065	2970	2970	2970	2970	0
447	20250207	123200	56170065	2970	2970	2970	2970	0
448	20250207	123100	56170065	2970	2970	2970	2970	0
449	20250207	123000	56170065	2970	2970	2970	2970	0
450	20250207	122900	56170065	2970	2970	2970	2970	0
451	20250207	122800	56170065	2970	2970	2970	2970	0
452	20250207	122700	56170065	2970	2970	2970	2970	0
453	20250207	122600	56170065	2970	2970	2970	2970	0
454	20250207	122500	56170065	2970	2970	2970	2970	0
455	20250207	122400	56170065	2970	2970	2970	2970	0
456	20250207	122300	56170065	2970	2970	2970	2970	0
457	20250207	122200	56170065	2970	2970	2970	2970	0
458	20250207	122100	56170065	2970	2970	2970	2970	0
459	20250207	122000	56170065	2970	2970	2970	2970	0
460	20250207	121900	56170065	2970	2970	2970	2970	0
461	20250207	121800	56170065	2970	2970	2970	2970	0
462	20250207	121700	56170065	2970	2970	2970	2970	0
463	20250207	121600	56170065	2970	2970	2970	2970	0
464	20250207	121500	56170065	2970	2970	2970	2970	0
465	20250207	121400	56170065	2970	2970	2970	2970	48
466	20250207	121300	56027505	2970	2970	2970	2970	0
467	20250207	121200	56027505	2970	2970	2970	2970	0
468	20250207	121100	56027505	2970	2970	2970	2970	0
469	20250207	121000	56027505	2970	2970	2970	2970	0
470	20250207	120900	56027505	2970	2970	2970	2970	0
471	20250207	120800	56027505	2970	2970	2970	2970	600
472	20250207	120700	54245505	2975	2985	2985	2975	745
473	20250207	120600	52025340	2990	2990	2990	2990	231
474	20250207	120500	51334650	2990	2990	2990	2990	0
475	20250207	120400	51334650	2990	2990	2990	2990	30
476	20250207	120300	51244950	2995	2995	2995	2995	1
477	20250207	120200	51241955	2995	2995	2995	2995	10
478	20250207	120100	51212005	2985	2985	2985	2985	0
479	20250207	120000	51212005	2985	2985	2985	2985	0
480	20250207	115900	51212005	2985	2985	2985	2985	0
481	20250207	115800	51212005	2985	2985	2985	2985	0
482	20250207	115700	51212005	2985	2985	2985	2985	0
483	20250207	115600	51212005	2985	2985	2985	2985	0
484	20250207	115500	51212005	2985	2985	2985	2985	1
485	20250207	115400	51209020	2985	2985	2985	2985	0
486	20250207	115300	51209020	2985	2985	2985	2985	351
487	20250207	115200	50161285	2980	2980	2980	2980	0
488	20250207	115100	50161285	2980	2980	2980	2980	0
489	20250207	115000	50161285	2980	2980	2980	2980	0
490	20250207	114900	50161285	2980	2980	2980	2980	0
491	20250207	114800	50161285	2980	2980	2980	2980	0
492	20250207	114700	50161285	2980	2980	2980	2980	0
493	20250207	114600	50161285	2980	2980	2980	2980	10
494	20250207	114500	50131485	2995	2995	2995	2995	0
495	20250207	114400	50131485	2995	2995	2995	2995	0
496	20250207	114300	50131485	2995	2990	2995	2990	700
497	20250207	114200	48036740	2990	2990	2990	2990	0
498	20250207	114100	48036740	2990	2990	2990	2990	0
499	20250207	114000	48036740	2990	2990	2990	2990	0
500	20250207	113900	48036740	2990	2990	2990	2990	0
501	20250207	113800	48036740	2990	2990	2990	2990	0
502	20250207	113700	48036740	2990	2990	2990	2980	1017
503	20250207	113600	45003270	2995	2995	2995	2995	0
504	20250207	113500	45003270	2995	2995	2995	2995	0
505	20250207	113400	45003270	2995	2995	2995	2995	0
506	20250207	113300	45003270	2995	2995	2995	2995	0
507	20250207	113200	45003270	2995	2995	2995	2995	0
508	20250207	113100	45003270	2995	2995	2995	2995	0
509	20250207	113000	45003270	2995	2995	2995	2995	0
510	20250207	112900	45003270	2995	2995	2995	2995	0
511	20250207	112800	45003270	2995	2995	2995	2995	0
512	20250207	112700	45003270	2995	2995	2995	2995	0
513	20250207	112600	45003270	2995	2995	2995	2995	0
514	20250207	112500	45003270	2995	2995	2995	2995	0
515	20250207	112400	45003270	2995	2995	2995	2995	12
516	20250207	112300	44967330	2995	2995	2995	2995	0
517	20250207	112200	44967330	2995	2995	2995	2995	0
518	20250207	112100	44967330	2995	2995	2995	2995	0
519	20250207	112000	44967330	2995	2995	2995	2995	0
520	20250207	111900	44967330	2995	2995	2995	2995	0
521	20250207	111800	44967330	2995	2995	2995	2995	0
522	20250207	111700	44967330	2995	2995	2995	2995	0
523	20250207	111600	44967330	2995	2995	2995	2995	1
524	20250207	111500	44964335	2995	2995	2995	2995	0
525	20250207	111400	44964335	2995	2995	2995	2995	0
526	20250207	111300	44964335	2995	2995	2995	2995	150
527	20250207	111200	44515085	3000	3000	3000	3000	0
528	20250207	111100	44515085	3000	3000	3000	3000	0
529	20250207	111000	44515085	3000	3000	3000	3000	18
530	20250207	110900	44461085	2985	2985	2985	2985	0
531	20250207	110800	44461085	2985	2985	2985	2985	0
532	20250207	110700	44461085	2985	2985	2985	2985	58
533	20250207	110600	44287955	2995	2995	2995	2995	0
534	20250207	110500	44287955	2995	2995	2995	2995	1
535	20250207	110400	44284960	3000	3000	3000	3000	0
536	20250207	110300	44284960	3000	3000	3000	3000	0
537	20250207	110200	44284960	3000	3000	3000	3000	0
538	20250207	110100	44284960	3000	3000	3000	3000	0
539	20250207	110000	44284960	3000	3000	3000	3000	0
540	20250207	105900	44284960	3000	3000	3000	3000	0
541	20250207	105800	44284960	3000	3000	3000	3000	0
542	20250207	105700	44284960	3000	3000	3000	3000	0
543	20250207	105600	44284960	3000	3000	3000	3000	0
544	20250207	105500	44284960	3000	3000	3000	3000	0
545	20250207	105400	44284960	3000	3000	3000	3000	0
546	20250207	105300	44284960	3000	3000	3000	3000	0
547	20250207	105200	44284960	3000	3000	3000	3000	0
548	20250207	105100	44284960	3000	3000	3000	3000	0
549	20250207	105000	44284960	3000	3000	3000	3000	30
550	20250207	104900	44194960	3000	3000	3000	3000	0
551	20250207	104800	44194960	3000	3000	3000	3000	0
552	20250207	104700	44194960	3000	3000	3000	3000	602
553	20250207	104600	42388960	2980	2980	3000	2970	1465
554	20250207	104500	38022785	2980	2980	2980	2980	0
555	20250207	104400	38022785	2980	2980	2980	2980	0
556	20250207	104300	38022785	2980	2980	2980	2980	500
557	20250207	104200	36532785	2975	2975	2975	2975	2
558	20250207	104100	36526835	2980	2980	2980	2980	0
559	20250207	104000	36526835	2980	2980	2980	2980	0
560	20250207	103900	36526835	2980	2970	2980	2970	2
561	20250207	103800	36520885	2980	2980	2980	2980	0
562	20250207	103700	36520885	2980	2980	2980	2980	0
563	20250207	103600	36520885	2980	2980	2980	2980	0
564	20250207	103500	36520885	2980	2980	2980	2980	1
565	20250207	103400	36517905	3000	2980	3000	2980	82
566	20250207	103300	36272585	2980	2980	2980	2980	0
567	20250207	103200	36272585	2980	2980	2980	2980	0
568	20250207	103100	36272585	2980	2980	2980	2980	0
569	20250207	103000	36272585	2980	2980	2980	2980	0
570	20250207	102900	36272585	2980	2970	2980	2970	2
571	20250207	102800	36266635	2980	2980	2980	2980	0
572	20250207	102700	36266635	2980	2980	2980	2980	0
573	20250207	102600	36266635	2980	2975	2980	2970	2405
574	20250207	102500	29119110	2985	2985	2985	2985	1
575	20250207	102400	29116125	2980	2980	2980	2980	0
576	20250207	102300	29116125	2980	2980	2980	2980	0
577	20250207	102200	29116125	2980	2980	2980	2980	0
578	20250207	102100	29116125	2980	2980	2980	2980	60
579	20250207	102000	28937325	2975	2975	2975	2975	0
580	20250207	101900	28937325	2975	2975	2975	2975	0
581	20250207	101800	28937325	2975	2975	2975	2975	0
582	20250207	101700	28937325	2975	2975	2975	2975	0
583	20250207	101600	28937325	2975	2975	2975	2975	0
584	20250207	101500	28937325	2975	2975	2975	2975	0
585	20250207	101400	28937325	2975	2975	2975	2975	0
586	20250207	101300	28937325	2975	2975	2975	2975	0
587	20250207	101200	28937325	2975	2975	2975	2975	0
588	20250207	101100	28937325	2975	2985	2985	2975	610
589	20250207	101000	27119490	2990	2990	2990	2990	0
590	20250207	100900	27119490	2990	2990	2990	2990	0
591	20250207	100800	27119490	2990	2990	2990	2990	0
592	20250207	100700	27119490	2990	2990	2990	2990	0
593	20250207	100600	27119490	2990	2990	2990	2990	0
594	20250207	100500	27119490	2990	2990	2990	2990	3
595	20250207	100400	27110520	2990	2990	2990	2990	34
596	20250207	100300	27008860	2990	2995	2995	2985	1396
597	20250207	100200	22839270	3000	3010	3010	3000	1513
598	20250207	100100	18297520	3020	3015	3020	3015	67
599	20250207	100000	18095190	3020	3020	3020	3020	0
600	20250207	095900	18095190	3020	3020	3020	3020	0
601	20250207	095800	18095190	3020	3020	3020	3020	0
602	20250207	095700	18095190	3020	3020	3020	3020	0
603	20250207	095600	18095190	3020	3020	3020	3020	0
604	20250207	095500	18095190	3020	3020	3020	3020	0
605	20250207	095400	18095190	3020	3020	3020	3020	0
606	20250207	095300	18095190	3020	3020	3020	3020	10
607	20250207	095200	18064990	3020	3020	3020	3020	0
608	20250207	095100	18064990	3020	3020	3020	3020	0
609	20250207	095000	18064990	3020	3020	3020	3020	0
610	20250207	094900	18064990	3020	3020	3020	3020	0
611	20250207	094800	18064990	3020	3015	3020	3015	9
612	20250207	094700	18037850	3010	3010	3010	3010	302
613	20250207	094600	17128830	3010	3010	3010	3010	2
614	20250207	094500	17122810	3010	3010	3010	3010	6
615	20250207	094400	17104750	3005	3005	3005	3005	0
616	20250207	094300	17104750	3005	3005	3005	3005	0
617	20250207	094200	17104750	3005	3005	3005	3005	0
618	20250207	094100	17104750	3005	3005	3005	3005	0
619	20250207	094000	17104750	3005	3005	3005	3005	0
620	20250207	093900	17104750	3005	3005	3005	3005	0
621	20250207	093800	17104750	3005	3005	3005	3005	100
622	20250207	093700	16804250	3015	3015	3015	3015	0
623	20250207	093600	16804250	3015	3015	3015	3015	0
624	20250207	093500	16804250	3015	3015	3015	3015	0
625	20250207	093400	16804250	3015	3015	3015	3015	0
626	20250207	093300	16804250	3015	3015	3015	3015	0
627	20250207	093200	16804250	3015	3015	3015	3015	0
628	20250207	093100	16804250	3015	3015	3015	3015	0
629	20250207	093000	16804250	3015	3015	3015	3015	3
630	20250207	092900	16795205	3015	3015	3015	3015	0
631	20250207	092800	16795205	3015	3015	3015	3015	331
632	20250207	092700	15797240	3000	3000	3000	3000	0
633	20250207	092600	15797240	3000	3000	3000	3000	0
634	20250207	092500	15797240	3000	3000	3000	3000	0
635	20250207	092400	15797240	3000	3000	3000	3000	0
636	20250207	092300	15797240	3000	2995	3000	2985	2162
637	20250207	092200	9328605	3000	3000	3000	3000	33
638	20250207	092100	9229605	3000	3000	3000	3000	0
639	20250207	092000	9229605	3000	3000	3000	3000	0
640	20250207	091900	9229605	3000	3000	3000	3000	0
641	20250207	091800	9229605	3000	3000	3000	3000	205
642	20250207	091700	8614605	3000	3000	3000	3000	0
643	20250207	091600	8614605	3000	3000	3000	3000	0
644	20250207	091500	8614605	3000	3000	3000	3000	1
645	20250207	091400	8611605	3010	3010	3010	3010	332
646	20250207	091300	7612285	3000	3000	3000	3000	0
647	20250207	091200	7612285	3000	3000	3000	3000	0
648	20250207	091100	7612285	3000	3000	3000	3000	0
649	20250207	091000	7612285	3000	3000	3000	3000	0
650	20250207	090900	7612285	3000	3000	3000	3000	0
651	20250207	090800	7612285	3000	3000	3000	3000	0
652	20250207	090700	7612285	3000	3015	3015	3000	2461
653	20250207	090600	222885	3015	3015	3015	3015	0
654	20250207	090500	222885	3015	3015	3015	3015	0
655	20250207	090400	222885	3015	3015	3015	3015	0
656	20250207	090300	222885	3015	3015	3015	3015	0
657	20250207	090200	222885	3015	3015	3015	3015	0
658	20250207	090100	222885	3015	3015	3015	3015	0
659	20250207	090000	222885	3015	3015	3015	3015	59