KissMeData/110790/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	201500	40397880	5480	5480	5480	5480	22
3	20250205	201400	40397880	5480	5480	5480	5480	0
4	20250205	201300	40397880	5480	5480	5480	5480	0
5	20250205	201200	40397880	5480	5480	5480	5480	0
6	20250205	201100	40397880	5480	5480	5480	5480	0
7	20250205	201000	40397880	5480	5480	5480	5480	0
8	20250205	200900	40397880	5480	5480	5480	5480	0
9	20250205	200800	40397880	5480	5480	5480	5480	0
10	20250205	200700	40397880	5480	5480	5480	5480	0
11	20250205	200600	40397880	5480	5480	5480	5480	0
12	20250205	200500	40397880	5480	5480	5480	5480	0
13	20250205	200400	40397880	5480	5480	5480	5480	0
14	20250205	200300	40397880	5480	5480	5480	5480	0
15	20250205	200200	40397880	5480	5480	5480	5480	0
16	20250205	200100	40397880	5480	5480	5480	5480	0
17	20250205	200000	40397880	5480	5480	5480	5480	0
18	20250205	195900	40397880	5480	5480	5480	5480	0
19	20250205	195800	40397880	5480	5480	5480	5480	0
20	20250205	195700	40397880	5480	5480	5480	5480	0
21	20250205	195600	40397880	5480	5480	5480	5480	0
22	20250205	195500	40397880	5480	5480	5480	5480	0
23	20250205	195400	40397880	5480	5480	5480	5480	0
24	20250205	195300	40397880	5480	5480	5480	5480	0
25	20250205	195200	40397880	5480	5480	5480	5480	0
26	20250205	195100	40397880	5480	5480	5480	5480	0
27	20250205	195000	40397880	5480	5480	5480	5480	0
28	20250205	194900	40397880	5480	5480	5480	5480	0
29	20250205	194800	40397880	5480	5480	5480	5480	0
30	20250205	194700	40397880	5480	5480	5480	5480	0
31	20250205	194600	40397880	5480	5480	5480	5480	0
32	20250205	194500	40397880	5480	5480	5480	5480	22
33	20250205	194400	40397880	5480	5480	5480	5480	0
34	20250205	194300	40397880	5480	5480	5480	5480	0
35	20250205	194200	40397880	5480	5480	5480	5480	0
36	20250205	194100	40397880	5480	5480	5480	5480	0
37	20250205	194000	40397880	5480	5480	5480	5480	0
38	20250205	193900	40397880	5480	5480	5480	5480	0
39	20250205	193800	40397880	5480	5480	5480	5480	0
40	20250205	193700	40397880	5480	5480	5480	5480	0
41	20250205	193600	40397880	5480	5480	5480	5480	0
42	20250205	193500	40397880	5480	5480	5480	5480	0
43	20250205	193400	40397880	5480	5480	5480	5480	0
44	20250205	193300	40397880	5480	5480	5480	5480	0
45	20250205	193200	40397880	5480	5480	5480	5480	0
46	20250205	193100	40397880	5480	5480	5480	5480	0
47	20250205	193000	40397880	5480	5480	5480	5480	0
48	20250205	192900	40397880	5480	5480	5480	5480	0
49	20250205	192800	40397880	5480	5480	5480	5480	0
50	20250205	192700	40397880	5480	5480	5480	5480	0
51	20250205	192600	40397880	5480	5480	5480	5480	0
52	20250205	192500	40397880	5480	5480	5480	5480	0
53	20250205	192400	40397880	5480	5480	5480	5480	0
54	20250205	192300	40397880	5480	5480	5480	5480	0
55	20250205	192200	40397880	5480	5480	5480	5480	0
56	20250205	192100	40397880	5480	5480	5480	5480	0
57	20250205	192000	40397880	5480	5480	5480	5480	0
58	20250205	191900	40397880	5480	5480	5480	5480	0
59	20250205	191800	40397880	5480	5480	5480	5480	0
60	20250205	191700	40397880	5480	5480	5480	5480	0
61	20250205	191600	40397880	5480	5480	5480	5480	0
62	20250205	191500	40397880	5480	5480	5480	5480	22
63	20250205	191400	40397880	5480	5480	5480	5480	0
64	20250205	191300	40397880	5480	5480	5480	5480	0
65	20250205	191200	40397880	5480	5480	5480	5480	0
66	20250205	191100	40397880	5480	5480	5480	5480	0
67	20250205	191000	40397880	5480	5480	5480	5480	0
68	20250205	190900	40397880	5480	5480	5480	5480	0
69	20250205	190800	40397880	5480	5480	5480	5480	0
70	20250205	190700	40397880	5480	5480	5480	5480	0
71	20250205	190600	40397880	5480	5480	5480	5480	0
72	20250205	190500	40397880	5480	5480	5480	5480	0
73	20250205	190400	40397880	5480	5480	5480	5480	0
74	20250205	190300	40397880	5480	5480	5480	5480	0
75	20250205	190200	40397880	5480	5480	5480	5480	0
76	20250205	190100	40397880	5480	5480	5480	5480	0
77	20250205	190000	40397880	5480	5480	5480	5480	0
78	20250205	185900	40397880	5480	5480	5480	5480	0
79	20250205	185800	40397880	5480	5480	5480	5480	0
80	20250205	185700	40397880	5480	5480	5480	5480	0
81	20250205	185600	40397880	5480	5480	5480	5480	0
82	20250205	185500	40397880	5480	5480	5480	5480	0
83	20250205	185400	40397880	5480	5480	5480	5480	0
84	20250205	185300	40397880	5480	5480	5480	5480	0
85	20250205	185200	40397880	5480	5480	5480	5480	0
86	20250205	185100	40397880	5480	5480	5480	5480	0
87	20250205	185000	40397880	5480	5480	5480	5480	0
88	20250205	184900	40397880	5480	5480	5480	5480	0
89	20250205	184800	40397880	5480	5480	5480	5480	0
90	20250205	184700	40397880	5480	5480	5480	5480	0
91	20250205	184600	40397880	5480	5480	5480	5480	0
92	20250205	184500	40397880	5480	5480	5480	5480	22
93	20250205	184400	40397880	5480	5480	5480	5480	0
94	20250205	184300	40397880	5480	5480	5480	5480	0
95	20250205	184200	40397880	5480	5480	5480	5480	0
96	20250205	184100	40397880	5480	5480	5480	5480	0
97	20250205	184000	40397880	5480	5480	5480	5480	0
98	20250205	183900	40397880	5480	5480	5480	5480	0
99	20250205	183800	40397880	5480	5480	5480	5480	0
100	20250205	183700	40397880	5480	5480	5480	5480	0
101	20250205	183600	40397880	5480	5480	5480	5480	0
102	20250205	183500	40397880	5480	5480	5480	5480	0
103	20250205	183400	40397880	5480	5480	5480	5480	0
104	20250205	183300	40397880	5480	5480	5480	5480	0
105	20250205	183200	40397880	5480	5480	5480	5480	0
106	20250205	183100	40397880	5480	5480	5480	5480	0
107	20250205	183000	40397880	5480	5480	5480	5480	0
108	20250205	182900	40397880	5480	5480	5480	5480	0
109	20250205	182800	40397880	5480	5480	5480	5480	0
110	20250205	182700	40397880	5480	5480	5480	5480	0
111	20250205	182600	40397880	5480	5480	5480	5480	0
112	20250205	182500	40397880	5480	5480	5480	5480	0
113	20250205	182400	40397880	5480	5480	5480	5480	0
114	20250205	182300	40397880	5480	5480	5480	5480	0
115	20250205	182200	40397880	5480	5480	5480	5480	0
116	20250205	182100	40397880	5480	5480	5480	5480	0
117	20250205	182000	40397880	5480	5480	5480	5480	0
118	20250205	181900	40397880	5480	5480	5480	5480	0
119	20250205	181800	40397880	5480	5480	5480	5480	0
120	20250205	181700	40397880	5480	5480	5480	5480	0
121	20250205	181600	40397880	5480	5480	5480	5480	0
122	20250205	181500	40397880	5480	5480	5480	5480	22
123	20250205	181400	40397880	5480	5480	5480	5480	0
124	20250205	181300	40397880	5480	5480	5480	5480	0
125	20250205	181200	40397880	5480	5480	5480	5480	0
126	20250205	181100	40397880	5480	5480	5480	5480	0
127	20250205	181000	40397880	5480	5480	5480	5480	0
128	20250205	180900	40397880	5480	5480	5480	5480	0
129	20250205	180800	40397880	5480	5480	5480	5480	0
130	20250205	180700	40397880	5480	5480	5480	5480	0
131	20250205	180600	40397880	5480	5480	5480	5480	0
132	20250205	180500	40397880	5480	5480	5480	5480	0
133	20250205	180400	40397880	5480	5480	5480	5480	0
134	20250205	180300	40397880	5480	5480	5480	5480	0
135	20250205	180200	40397880	5480	5480	5480	5480	0
136	20250205	180100	40397880	5480	5480	5480	5480	0
137	20250205	180000	40397880	5480	5480	5480	5480	0
138	20250205	175900	40397880	5480	5480	5480	5480	0
139	20250205	175800	40397880	5480	5480	5480	5480	0
140	20250205	175700	40397880	5480	5480	5480	5480	0
141	20250205	175600	40397880	5480	5480	5480	5480	0
142	20250205	175500	40397880	5480	5480	5480	5480	0
143	20250205	175400	40397880	5480	5480	5480	5480	0
144	20250205	175300	40397880	5480	5480	5480	5480	0
145	20250205	175200	40397880	5480	5480	5480	5480	0
146	20250205	175100	40397880	5480	5480	5480	5480	0
147	20250205	175000	40397880	5480	5480	5480	5480	0
148	20250205	174900	40397880	5480	5480	5480	5480	0
149	20250205	174800	40397880	5480	5480	5480	5480	0
150	20250205	174700	40397880	5480	5480	5480	5480	0
151	20250205	174600	40397880	5480	5480	5480	5480	0
152	20250205	174500	40397880	5480	5480	5480	5480	22
153	20250205	174400	40397880	5480	5480	5480	5480	0
154	20250205	174300	40397880	5480	5480	5480	5480	0
155	20250205	174200	40397880	5480	5480	5480	5480	0
156	20250205	174100	40397880	5480	5480	5480	5480	0
157	20250205	174000	40397880	5480	5480	5480	5480	0
158	20250205	173900	40397880	5480	5480	5480	5480	0
159	20250205	173800	40397880	5480	5480	5480	5480	0
160	20250205	173700	40397880	5480	5480	5480	5480	0
161	20250205	173600	40397880	5480	5480	5480	5480	0
162	20250205	173500	40397880	5480	5480	5480	5480	0
163	20250205	173400	40397880	5480	5480	5480	5480	0
164	20250205	173300	40397880	5480	5480	5480	5480	0
165	20250205	173200	40397880	5480	5480	5480	5480	0
166	20250205	173100	40397880	5480	5480	5480	5480	0
167	20250205	173000	40397880	5480	5480	5480	5480	0
168	20250205	172900	40397880	5480	5480	5480	5480	0
169	20250205	172800	40397880	5480	5480	5480	5480	0
170	20250205	172700	40397880	5480	5480	5480	5480	0
171	20250205	172600	40397880	5480	5480	5480	5480	0
172	20250205	172500	40397880	5480	5480	5480	5480	0
173	20250205	172400	40397880	5480	5480	5480	5480	0
174	20250205	172300	40397880	5480	5480	5480	5480	0
175	20250205	172200	40397880	5480	5480	5480	5480	0
176	20250205	172100	40397880	5480	5480	5480	5480	0
177	20250205	172000	40397880	5480	5480	5480	5480	0
178	20250205	171900	40397880	5480	5480	5480	5480	0
179	20250205	171800	40397880	5480	5480	5480	5480	0
180	20250205	171700	40397880	5480	5480	5480	5480	0
181	20250205	171600	40397880	5480	5480	5480	5480	0
182	20250205	171500	40397880	5480	5480	5480	5480	22
183	20250205	171400	40397880	5480	5480	5480	5480	0
184	20250205	171300	40397880	5480	5480	5480	5480	0
185	20250205	171200	40397880	5480	5480	5480	5480	0
186	20250205	171100	40397880	5480	5480	5480	5480	0
187	20250205	171000	40397880	5480	5480	5480	5480	0
188	20250205	170900	40397880	5480	5480	5480	5480	0
189	20250205	170800	40397880	5480	5480	5480	5480	0
190	20250205	170700	40397880	5480	5480	5480	5480	0
191	20250205	170600	40397880	5480	5480	5480	5480	0
192	20250205	170500	40397880	5480	5480	5480	5480	0
193	20250205	170400	40397880	5480	5480	5480	5480	0
194	20250205	170300	40397880	5480	5480	5480	5480	0
195	20250205	170200	40397880	5480	5480	5480	5480	0
196	20250205	170100	40397880	5480	5480	5480	5480	0
197	20250205	170000	40397880	5480	5480	5480	5480	0
198	20250205	165900	40397880	5480	5480	5480	5480	0
199	20250205	165800	40397880	5480	5480	5480	5480	0
200	20250205	165700	40397880	5480	5480	5480	5480	0
201	20250205	165600	40397880	5480	5480	5480	5480	0
202	20250205	165500	40397880	5480	5480	5480	5480	0
203	20250205	165400	40397880	5480	5480	5480	5480	0
204	20250205	165300	40397880	5480	5480	5480	5480	0
205	20250205	165200	40397880	5480	5480	5480	5480	0
206	20250205	165100	40397880	5480	5480	5480	5480	0
207	20250205	165000	40397880	5480	5480	5480	5480	0
208	20250205	164900	40397880	5480	5480	5480	5480	0
209	20250205	164800	40397880	5480	5480	5480	5480	0
210	20250205	164700	40397880	5480	5480	5480	5480	0
211	20250205	164600	40397880	5480	5480	5480	5480	0
212	20250205	164500	40397880	5480	5480	5480	5480	22
213	20250205	164400	40397880	5480	5480	5480	5480	0
214	20250205	164300	40397880	5480	5480	5480	5480	0
215	20250205	164200	40397880	5480	5480	5480	5480	0
216	20250205	164100	40397880	5480	5480	5480	5480	0
217	20250205	164000	40397880	5480	5480	5480	5480	0
218	20250205	163900	40397880	5480	5480	5480	5480	0
219	20250205	163800	40397880	5480	5480	5480	5480	0
220	20250205	163700	40397880	5480	5480	5480	5480	0
221	20250205	163600	40397880	5480	5480	5480	5480	0
222	20250205	163500	40397880	5480	5480	5480	5480	0
223	20250205	163400	40397880	5480	5480	5480	5480	0
224	20250205	163300	40397880	5480	5480	5480	5480	0
225	20250205	163200	40397880	5480	5480	5480	5480	0
226	20250205	163100	40397880	5480	5480	5480	5480	0
227	20250205	163000	40397880	5480	5480	5480	5480	0
228	20250205	162900	40397880	5480	5480	5480	5480	0
229	20250205	162800	40397880	5480	5480	5480	5480	0
230	20250205	162700	40397880	5480	5480	5480	5480	0
231	20250205	162600	40397880	5480	5480	5480	5480	0
232	20250205	162500	40397880	5480	5480	5480	5480	0
233	20250205	162400	40397880	5480	5480	5480	5480	0
234	20250205	162300	40397880	5480	5480	5480	5480	0
235	20250205	162200	40397880	5480	5480	5480	5480	0
236	20250205	162100	40397880	5480	5480	5480	5480	0
237	20250205	162000	40397880	5480	5480	5480	5480	0
238	20250205	161900	40397880	5480	5480	5480	5480	0
239	20250205	161800	40397880	5480	5480	5480	5480	0
240	20250205	161700	40397880	5480	5480	5480	5480	0
241	20250205	161600	40397880	5480	5480	5480	5480	0
242	20250205	161500	40397880	5480	5480	5480	5480	22
243	20250205	161400	40397880	5480	5480	5480	5480	0
244	20250205	161300	40397880	5480	5480	5480	5480	0
245	20250205	161200	40397880	5480	5480	5480	5480	0
246	20250205	161100	40397880	5480	5480	5480	5480	0
247	20250205	161000	40397880	5480	5480	5480	5480	0
248	20250205	160900	40397880	5480	5480	5480	5480	0
249	20250205	160800	40397880	5480	5480	5480	5480	0
250	20250205	160700	40397880	5480	5480	5480	5480	0
251	20250205	160600	40397880	5480	5480	5480	5480	0
252	20250205	160500	40397880	5480	5480	5480	5480	0
253	20250205	160400	40397880	5480	5480	5480	5480	0
254	20250205	160300	40397880	5480	5480	5480	5480	0
255	20250205	160200	40397880	5480	5480	5480	5480	0
256	20250205	160100	40397880	5480	5480	5480	5480	0
257	20250205	160000	40397880	5480	5480	5480	5480	0
258	20250205	155900	40397880	5480	5480	5480	5480	0
259	20250205	155800	40397880	5480	5480	5480	5480	0
260	20250205	155700	40397880	5480	5480	5480	5480	0
261	20250205	155600	40397880	5480	5480	5480	5480	0
262	20250205	155500	40397880	5480	5480	5480	5480	0
263	20250205	155400	40397880	5480	5480	5480	5480	0
264	20250205	155300	40397880	5480	5480	5480	5480	0
265	20250205	155200	40397880	5480	5480	5480	5480	0
266	20250205	155100	40397880	5480	5480	5480	5480	0
267	20250205	155000	40397880	5480	5480	5480	5480	0
268	20250205	154900	40397880	5480	5480	5480	5480	0
269	20250205	154800	40397880	5480	5480	5480	5480	0
270	20250205	154700	40397880	5480	5480	5480	5480	0
271	20250205	154600	40397880	5480	5480	5480	5480	0
272	20250205	154500	40397880	5480	5480	5480	5480	22
273	20250205	154400	40397880	5480	5480	5480	5480	0
274	20250205	154300	40397880	5480	5480	5480	5480	0
275	20250205	154200	40397880	5480	5480	5480	5480	0
276	20250205	154100	40397880	5480	5480	5480	5480	0
277	20250205	154000	40397880	5480	5480	5480	5480	0
278	20250205	153900	40397880	5480	5480	5480	5480	0
279	20250205	153800	40397880	5480	5480	5480	5480	0
280	20250205	153700	40397880	5480	5480	5480	5480	0
281	20250205	153600	40397880	5480	5480	5480	5480	0
282	20250205	153500	40397880	5480	5480	5480	5480	0
283	20250205	153400	40397880	5480	5480	5480	5480	0
284	20250205	153300	40397880	5480	5480	5480	5480	0
285	20250205	153200	40397880	5480	5480	5480	5480	0
286	20250205	153100	40397880	5480	5480	5480	5480	0
287	20250205	153000	40397880	5480	5480	5480	5480	22
288	20250205	152900	40277320	5490	5490	5490	5490	0
289	20250205	152800	40277320	5490	5490	5490	5490	0
290	20250205	152700	40277320	5490	5490	5490	5490	0
291	20250205	152600	40277320	5490	5490	5490	5490	0
292	20250205	152500	40277320	5490	5490	5490	5490	0
293	20250205	152400	40277320	5490	5490	5490	5490	0
294	20250205	152300	40277320	5490	5490	5490	5490	0
295	20250205	152200	40277320	5490	5490	5490	5490	0
296	20250205	152100	40277320	5490	5490	5490	5490	0
297	20250205	152000	40277320	5490	5490	5490	5490	0
298	20250205	151900	40277320	5490	5490	5490	5490	0
299	20250205	151800	40277320	5490	5490	5490	5490	0
300	20250205	151700	40277320	5490	5490	5490	5490	0
301	20250205	151600	40277320	5490	5490	5490	5490	0
302	20250205	151500	40277320	5490	5490	5490	5490	0
303	20250205	151400	40277320	5490	5490	5490	5490	0
304	20250205	151300	40277320	5490	5490	5490	5490	0
305	20250205	151200	40277320	5490	5490	5490	5490	0
306	20250205	151100	40277320	5490	5490	5490	5490	0
307	20250205	151000	40277320	5490	5490	5490	5490	0
308	20250205	150900	40277320	5490	5490	5490	5490	0
309	20250205	150800	40277320	5490	5490	5490	5490	0
310	20250205	150700	40277320	5490	5490	5490	5490	0
311	20250205	150600	40277320	5490	5490	5490	5490	0
312	20250205	150500	40277320	5490	5490	5490	5490	0
313	20250205	150400	40277320	5490	5490	5490	5490	0
314	20250205	150300	40277320	5490	5490	5490	5490	0
315	20250205	150200	40277320	5490	5490	5490	5490	0
316	20250205	150100	40277320	5490	5490	5490	5490	0
317	20250205	150000	40277320	5490	5490	5490	5490	0
318	20250205	145900	40277320	5490	5490	5490	5490	0
319	20250205	145800	40277320	5490	5490	5490	5490	0
320	20250205	145700	40277320	5490	5490	5490	5490	0
321	20250205	145600	40277320	5490	5490	5490	5490	0
322	20250205	145500	40277320	5490	5490	5490	5490	0
323	20250205	145400	40277320	5490	5490	5490	5490	0
324	20250205	145300	40277320	5490	5490	5490	5490	0
325	20250205	145200	40277320	5490	5490	5490	5490	0
326	20250205	145100	40277320	5490	5490	5490	5490	1
327	20250205	145000	40271830	5500	5500	5500	5500	0
328	20250205	144900	40271830	5500	5500	5500	5500	0
329	20250205	144800	40271830	5500	5500	5500	5500	1
330	20250205	144700	40266330	5460	5460	5460	5460	0
331	20250205	144600	40266330	5460	5460	5460	5460	0
332	20250205	144500	40266330	5460	5460	5460	5460	0
333	20250205	144400	40266330	5460	5460	5460	5460	0
334	20250205	144300	40266330	5460	5460	5460	5460	0
335	20250205	144200	40266330	5460	5480	5480	5460	2000
336	20250205	144100	29345620	5500	5500	5500	5500	0
337	20250205	144000	29345620	5500	5500	5500	5500	0
338	20250205	143900	29345620	5500	5500	5500	5500	0
339	20250205	143800	29345620	5500	5500	5500	5500	0
340	20250205	143700	29345620	5500	5500	5500	5500	0
341	20250205	143600	29345620	5500	5500	5500	5500	0
342	20250205	143500	29345620	5500	5500	5500	5500	0
343	20250205	143400	29345620	5500	5500	5500	5500	0
344	20250205	143300	29345620	5500	5500	5500	5500	0
345	20250205	143200	29345620	5500	5500	5500	5500	0
346	20250205	143100	29345620	5500	5500	5500	5500	0
347	20250205	143000	29345620	5500	5480	5500	5480	22
348	20250205	142900	29225000	5470	5470	5470	5470	0
349	20250205	142800	29225000	5470	5470	5470	5470	0
350	20250205	142700	29225000	5470	5470	5470	5470	50
351	20250205	142600	28951500	5480	5480	5480	5480	0
352	20250205	142500	28951500	5480	5480	5480	5480	0
353	20250205	142400	28951500	5480	5480	5480	5480	0
354	20250205	142300	28951500	5480	5480	5480	5480	0
355	20250205	142200	28951500	5480	5480	5480	5480	0
356	20250205	142100	28951500	5480	5480	5480	5480	0
357	20250205	142000	28951500	5480	5480	5480	5480	0
358	20250205	141900	28951500	5480	5480	5480	5480	0
359	20250205	141800	28951500	5480	5480	5480	5480	102
360	20250205	141700	28392540	5480	5480	5480	5480	0
361	20250205	141600	28392540	5480	5480	5480	5480	0
362	20250205	141500	28392540	5480	5480	5480	5480	0
363	20250205	141400	28392540	5480	5480	5480	5480	0
364	20250205	141300	28392540	5480	5480	5480	5480	0
365	20250205	141200	28392540	5480	5480	5480	5480	1
366	20250205	141100	28387060	5470	5470	5470	5470	14
367	20250205	141000	28310480	5470	5470	5470	5470	0
368	20250205	140900	28310480	5470	5470	5470	5470	0
369	20250205	140800	28310480	5470	5470	5470	5470	0
370	20250205	140700	28310480	5470	5470	5470	5470	0
371	20250205	140600	28310480	5470	5470	5470	5470	0
372	20250205	140500	28310480	5470	5470	5470	5470	0
373	20250205	140400	28310480	5470	5470	5470	5470	0
374	20250205	140300	28310480	5470	5470	5470	5470	0
375	20250205	140200	28310480	5470	5470	5470	5470	0
376	20250205	140100	28310480	5470	5470	5470	5470	0
377	20250205	140000	28310480	5470	5470	5470	5470	0
378	20250205	135900	28310480	5470	5470	5470	5470	0
379	20250205	135800	28310480	5470	5470	5470	5470	0
380	20250205	135700	28310480	5470	5470	5470	5470	0
381	20250205	135600	28310480	5470	5470	5470	5470	0
382	20250205	135500	28310480	5470	5470	5470	5470	0
383	20250205	135400	28310480	5470	5470	5470	5470	0
384	20250205	135300	28310480	5470	5470	5470	5470	0
385	20250205	135200	28310480	5470	5470	5470	5470	0
386	20250205	135100	28310480	5470	5470	5470	5470	0
387	20250205	135000	28310480	5470	5470	5470	5470	49
388	20250205	134900	28042450	5470	5470	5470	5470	0
389	20250205	134800	28042450	5470	5470	5470	5470	0
390	20250205	134700	28042450	5470	5470	5470	5470	0
391	20250205	134600	28042450	5470	5470	5470	5470	0
392	20250205	134500	28042450	5470	5470	5470	5470	1
393	20250205	134400	28036980	5480	5480	5480	5480	0
394	20250205	134300	28036980	5480	5480	5480	5480	0
395	20250205	134200	28036980	5480	5480	5480	5480	0
396	20250205	134100	28036980	5480	5480	5480	5480	0
397	20250205	134000	28036980	5480	5480	5480	5480	0
398	20250205	133900	28036980	5480	5480	5480	5480	0
399	20250205	133800	28036980	5480	5480	5480	5480	0
400	20250205	133700	28036980	5480	5480	5480	5480	0
401	20250205	133600	28036980	5480	5480	5480	5480	0
402	20250205	133500	28036980	5480	5480	5480	5480	0
403	20250205	133400	28036980	5480	5480	5480	5480	0
404	20250205	133300	28036980	5480	5480	5480	5480	0
405	20250205	133200	28036980	5480	5480	5480	5480	0
406	20250205	133100	28036980	5480	5480	5480	5480	0
407	20250205	133000	28036980	5480	5480	5480	5480	0
408	20250205	132900	28036980	5480	5480	5480	5480	0
409	20250205	132800	28036980	5480	5480	5480	5480	0
410	20250205	132700	28036980	5480	5480	5480	5480	0
411	20250205	132600	28036980	5480	5480	5480	5480	0
412	20250205	132500	28036980	5480	5480	5480	5480	0
413	20250205	132400	28036980	5480	5480	5480	5480	10
414	20250205	132300	27982180	5480	5480	5480	5480	0
415	20250205	132200	27982180	5480	5480	5480	5480	0
416	20250205	132100	27982180	5480	5480	5480	5480	0
417	20250205	132000	27982180	5480	5480	5480	5480	0
418	20250205	131900	27982180	5480	5480	5480	5480	0
419	20250205	131800	27982180	5480	5480	5480	5480	0
420	20250205	131700	27982180	5480	5480	5480	5480	0
421	20250205	131600	27982180	5480	5480	5480	5480	0
422	20250205	131500	27982180	5480	5480	5480	5480	0
423	20250205	131400	27982180	5480	5480	5480	5480	0
424	20250205	131300	27982180	5480	5480	5480	5480	0
425	20250205	131200	27982180	5480	5480	5480	5480	0
426	20250205	131100	27982180	5480	5480	5480	5480	1
427	20250205	131000	27976700	5480	5480	5480	5480	0
428	20250205	130900	27976700	5480	5480	5480	5480	0
429	20250205	130800	27976700	5480	5480	5480	5480	0
430	20250205	130700	27976700	5480	5480	5480	5480	0
431	20250205	130600	27976700	5480	5480	5480	5480	0
432	20250205	130500	27976700	5480	5480	5480	5480	0
433	20250205	130400	27976700	5480	5480	5480	5480	0
434	20250205	130300	27976700	5480	5480	5480	5480	0
435	20250205	130200	27976700	5480	5480	5480	5480	0
436	20250205	130100	27976700	5480	5480	5480	5480	0
437	20250205	130000	27976700	5480	5480	5480	5480	0
438	20250205	125900	27976700	5480	5480	5480	5480	0
439	20250205	125800	27976700	5480	5480	5480	5480	0
440	20250205	125700	27976700	5480	5480	5480	5480	0
441	20250205	125600	27976700	5480	5480	5480	5480	0
442	20250205	125500	27976700	5480	5480	5480	5480	0
443	20250205	125400	27976700	5480	5480	5480	5480	0
444	20250205	125300	27976700	5480	5480	5480	5480	0
445	20250205	125200	27976700	5480	5480	5480	5480	0
446	20250205	125100	27976700	5480	5460	5480	5460	2
447	20250205	125000	27965760	5480	5480	5480	5480	0
448	20250205	124900	27965760	5480	5480	5480	5480	0
449	20250205	124800	27965760	5480	5480	5480	5480	0
450	20250205	124700	27965760	5480	5460	5480	5450	402
451	20250205	124600	25774570	5480	5460	5480	5460	2
452	20250205	124500	25763630	5480	5490	5490	5470	2118
453	20250205	124400	14176820	5520	5520	5520	5520	0
454	20250205	124300	14176820	5520	5520	5520	5520	0
455	20250205	124200	14176820	5520	5520	5520	5520	0
456	20250205	124100	14176820	5520	5520	5520	5520	0
457	20250205	124000	14176820	5520	5520	5520	5520	0
458	20250205	123900	14176820	5520	5520	5520	5520	0
459	20250205	123800	14176820	5520	5520	5520	5520	0
460	20250205	123700	14176820	5520	5520	5520	5520	0
461	20250205	123600	14176820	5520	5520	5520	5520	0
462	20250205	123500	14176820	5520	5520	5520	5520	0
463	20250205	123400	14176820	5520	5520	5520	5520	0
464	20250205	123300	14176820	5520	5520	5520	5520	0
465	20250205	123200	14176820	5520	5520	5520	5520	0
466	20250205	123100	14176820	5520	5520	5520	5520	0
467	20250205	123000	14176820	5520	5520	5520	5520	0
468	20250205	122900	14176820	5520	5520	5520	5520	0
469	20250205	122800	14176820	5520	5520	5520	5520	0
470	20250205	122700	14176820	5520	5520	5520	5520	0
471	20250205	122600	14176820	5520	5520	5520	5520	0
472	20250205	122500	14176820	5520	5520	5520	5520	0
473	20250205	122400	14176820	5520	5520	5520	5520	0
474	20250205	122300	14176820	5520	5520	5520	5520	0
475	20250205	122200	14176820	5520	5520	5520	5520	0
476	20250205	122100	14176820	5520	5510	5520	5510	3
477	20250205	122000	14160270	5520	5510	5520	5510	6
478	20250205	121900	14127180	5520	5520	5520	5520	0
479	20250205	121800	14127180	5520	5520	5520	5520	0
480	20250205	121700	14127180	5520	5520	5520	5520	0
481	20250205	121600	14127180	5520	5520	5520	5520	0
482	20250205	121500	14127180	5520	5520	5520	5520	0
483	20250205	121400	14127180	5520	5520	5520	5520	0
484	20250205	121300	14127180	5520	5520	5520	5520	0
485	20250205	121200	14127180	5520	5520	5520	5520	0
486	20250205	121100	14127180	5520	5520	5520	5520	0
487	20250205	121000	14127180	5520	5510	5520	5510	3
488	20250205	120900	14110630	5520	5520	5520	5520	0
489	20250205	120800	14110630	5520	5520	5520	5520	1
490	20250205	120700	14105110	5510	5510	5510	5510	1
491	20250205	120600	14099600	5520	5510	5520	5510	3
492	20250205	120500	14083050	5500	5500	5500	5500	0
493	20250205	120400	14083050	5500	5500	5500	5500	0
494	20250205	120300	14083050	5500	5500	5500	5500	0
495	20250205	120200	14083050	5500	5500	5500	5500	0
496	20250205	120100	14083050	5500	5500	5500	5500	0
497	20250205	120000	14083050	5500	5500	5500	5500	0
498	20250205	115900	14083050	5500	5480	5500	5470	500
499	20250205	115800	11339010	5480	5480	5480	5480	0
500	20250205	115700	11339010	5480	5480	5480	5480	0
501	20250205	115600	11339010	5480	5480	5480	5480	1
502	20250205	115500	11333530	5480	5490	5490	5480	101
503	20250205	115400	10780010	5500	5500	5500	5500	0
504	20250205	115300	10780010	5500	5500	5500	5500	0
505	20250205	115200	10780010	5500	5500	5500	5500	0
506	20250205	115100	10780010	5500	5500	5500	5500	0
507	20250205	115000	10780010	5500	5500	5500	5500	0
508	20250205	114900	10780010	5500	5500	5500	5500	0
509	20250205	114800	10780010	5500	5500	5500	5500	11
510	20250205	114700	10719510	5510	5510	5510	5510	2
511	20250205	114600	10708490	5520	5520	5520	5520	0
512	20250205	114500	10708490	5520	5520	5520	5520	0
513	20250205	114400	10708490	5520	5520	5520	5520	0
514	20250205	114300	10708490	5520	5520	5520	5520	0
515	20250205	114200	10708490	5520	5520	5520	5520	0
516	20250205	114100	10708490	5520	5520	5520	5520	0
517	20250205	114000	10708490	5520	5520	5520	5520	0
518	20250205	113900	10708490	5520	5520	5520	5520	0
519	20250205	113800	10708490	5520	5520	5520	5520	0
520	20250205	113700	10708490	5520	5520	5520	5520	0
521	20250205	113600	10708490	5520	5520	5520	5520	0
522	20250205	113500	10708490	5520	5520	5520	5520	19
523	20250205	113400	10603610	5520	5520	5520	5520	0
524	20250205	113300	10603610	5520	5520	5520	5520	0
525	20250205	113200	10603610	5520	5520	5520	5520	0
526	20250205	113100	10603610	5520	5520	5520	5520	0
527	20250205	113000	10603610	5520	5520	5520	5520	0
528	20250205	112900	10603610	5520	5520	5520	5520	0
529	20250205	112800	10603610	5520	5520	5520	5520	0
530	20250205	112700	10603610	5520	5520	5520	5520	0
531	20250205	112600	10603610	5520	5520	5520	5520	0
532	20250205	112500	10603610	5520	5520	5520	5520	1
533	20250205	112400	10598090	5520	5520	5520	5520	0
534	20250205	112300	10598090	5520	5520	5520	5520	0
535	20250205	112200	10598090	5520	5520	5520	5520	0
536	20250205	112100	10598090	5520	5520	5520	5520	0
537	20250205	112000	10598090	5520	5520	5520	5520	0
538	20250205	111900	10598090	5520	5520	5520	5520	2
539	20250205	111800	10587050	5520	5520	5520	5520	0
540	20250205	111700	10587050	5520	5520	5520	5520	0
541	20250205	111600	10587050	5520	5520	5520	5520	1
542	20250205	111500	10581530	5520	5520	5520	5520	0
543	20250205	111400	10581530	5520	5520	5520	5520	0
544	20250205	111300	10581530	5520	5520	5520	5520	0
545	20250205	111200	10581530	5520	5520	5520	5520	0
546	20250205	111100	10581530	5520	5520	5520	5520	0
547	20250205	111000	10581530	5520	5520	5520	5520	0
548	20250205	110900	10581530	5520	5520	5520	5520	0
549	20250205	110800	10581530	5520	5520	5520	5520	0
550	20250205	110700	10581530	5520	5520	5520	5520	0
551	20250205	110600	10581530	5520	5520	5520	5520	0
552	20250205	110500	10581530	5520	5520	5520	5520	0
553	20250205	110400	10581530	5520	5520	5520	5520	0
554	20250205	110300	10581530	5520	5520	5520	5520	0
555	20250205	110200	10581530	5520	5520	5520	5520	0
556	20250205	110100	10581530	5520	5520	5520	5520	70
557	20250205	110000	10195130	5520	5520	5520	5520	0
558	20250205	105900	10195130	5520	5520	5520	5520	0
559	20250205	105800	10195130	5520	5520	5520	5520	0
560	20250205	105700	10195130	5520	5520	5520	5520	0
561	20250205	105600	10195130	5520	5520	5520	5520	0
562	20250205	105500	10195130	5520	5520	5520	5520	0
563	20250205	105400	10195130	5520	5520	5520	5520	0
564	20250205	105300	10195130	5520	5520	5520	5520	0
565	20250205	105200	10195130	5520	5520	5520	5520	0
566	20250205	105100	10195130	5520	5520	5520	5520	0
567	20250205	105000	10195130	5520	5520	5520	5520	1
568	20250205	104900	10189610	5530	5530	5530	5530	0
569	20250205	104800	10189610	5530	5530	5530	5530	0
570	20250205	104700	10189610	5530	5530	5530	5530	0
571	20250205	104600	10189610	5530	5530	5530	5530	0
572	20250205	104500	10189610	5530	5530	5530	5530	0
573	20250205	104400	10189610	5530	5520	5530	5520	101
574	20250205	104300	9631090	5530	5530	5530	5530	0
575	20250205	104200	9631090	5530	5530	5530	5530	0
576	20250205	104100	9631090	5530	5530	5530	5530	0
577	20250205	104000	9631090	5530	5520	5530	5520	3
578	20250205	103900	9614510	5530	5530	5530	5530	0
579	20250205	103800	9614510	5530	5530	5530	5530	0
580	20250205	103700	9614510	5530	5530	5530	5530	0
581	20250205	103600	9614510	5530	5530	5530	5530	0
582	20250205	103500	9614510	5530	5520	5530	5520	40
583	20250205	103400	9393700	5520	5520	5520	5520	0
584	20250205	103300	9393700	5520	5520	5520	5520	0
585	20250205	103200	9393700	5520	5520	5520	5520	0
586	20250205	103100	9393700	5520	5520	5520	5520	0
587	20250205	103000	9393700	5520	5520	5520	5520	0
588	20250205	102900	9393700	5520	5520	5520	5520	3
589	20250205	102800	9377140	5520	5520	5520	5520	0
590	20250205	102700	9377140	5520	5520	5520	5520	0
591	20250205	102600	9377140	5520	5520	5520	5520	0
592	20250205	102500	9377140	5520	5520	5520	5520	0
593	20250205	102400	9377140	5520	5520	5520	5520	0
594	20250205	102300	9377140	5520	5520	5520	5520	0
595	20250205	102200	9377140	5520	5520	5520	5520	0
596	20250205	102100	9377140	5520	5520	5520	5520	0
597	20250205	102000	9377140	5520	5520	5520	5520	0
598	20250205	101900	9377140	5520	5520	5520	5520	0
599	20250205	101800	9377140	5520	5520	5520	5520	0
600	20250205	101700	9377140	5520	5520	5520	5520	0
601	20250205	101600	9377140	5520	5520	5520	5520	0
602	20250205	101500	9377140	5520	5520	5520	5520	0
603	20250205	101400	9377140	5520	5520	5520	5520	0
604	20250205	101300	9377140	5520	5520	5520	5520	0
605	20250205	101200	9377140	5520	5520	5520	5520	0
606	20250205	101100	9377140	5520	5520	5520	5520	0
607	20250205	101000	9377140	5520	5520	5520	5520	2
608	20250205	100900	9366100	5520	5520	5520	5520	0
609	20250205	100800	9366100	5520	5520	5520	5520	0
610	20250205	100700	9366100	5520	5520	5520	5520	0
611	20250205	100600	9366100	5520	5520	5520	5520	0
612	20250205	100500	9366100	5520	5520	5520	5520	0
613	20250205	100400	9366100	5520	5520	5520	5520	0
614	20250205	100300	9366100	5520	5520	5520	5520	0
615	20250205	100200	9366100	5520	5520	5520	5520	0
616	20250205	100100	9366100	5520	5520	5520	5520	0
617	20250205	100000	9366100	5520	5520	5520	5520	2
618	20250205	095900	9355060	5520	5520	5520	5520	0
619	20250205	095800	9355060	5520	5520	5520	5520	0
620	20250205	095700	9355060	5520	5520	5520	5520	0
621	20250205	095600	9355060	5520	5520	5520	5520	0
622	20250205	095500	9355060	5520	5520	5520	5520	0
623	20250205	095400	9355060	5520	5520	5520	5520	0
624	20250205	095300	9355060	5520	5520	5520	5520	0
625	20250205	095200	9355060	5520	5510	5520	5510	2
626	20250205	095100	9344030	5510	5510	5510	5510	0
627	20250205	095000	9344030	5510	5510	5510	5510	0
628	20250205	094900	9344030	5510	5510	5510	5510	0
629	20250205	094800	9344030	5510	5510	5510	5510	0
630	20250205	094700	9344030	5510	5510	5520	5510	6
631	20250205	094600	9310950	5510	5510	5510	5510	0
632	20250205	094500	9310950	5510	5510	5510	5510	2
633	20250205	094400	9299930	5520	5520	5520	5520	0
634	20250205	094300	9299930	5520	5520	5520	5520	0
635	20250205	094200	9299930	5520	5520	5520	5520	0
636	20250205	094100	9299930	5520	5520	5520	5520	0
637	20250205	094000	9299930	5520	5510	5520	5510	3
638	20250205	093900	9283380	5510	5510	5510	5510	0
639	20250205	093800	9283380	5510	5510	5510	5510	0
640	20250205	093700	9283380	5510	5510	5510	5510	0
641	20250205	093600	9283380	5510	5510	5510	5510	0
642	20250205	093500	9283380	5510	5510	5510	5510	0
643	20250205	093400	9283380	5510	5520	5520	5510	3
644	20250205	093300	9266840	5530	5530	5530	5530	0
645	20250205	093200	9266840	5530	5530	5530	5530	0
646	20250205	093100	9266840	5530	5530	5530	5530	100
647	20250205	093000	8713840	5530	5510	5530	5510	480
648	20250205	092900	6060000	5510	5510	5510	5510	2
649	20250205	092800	6048980	5510	5510	5510	5510	0
650	20250205	092700	6048980	5510	5510	5510	5510	0
651	20250205	092600	6048980	5510	5510	5510	5510	2
652	20250205	092500	6037960	5510	5520	5520	5510	6
653	20250205	092400	6004850	5520	5510	5530	5510	49
654	20250205	092300	5733990	5520	5510	5530	5510	6
655	20250205	092200	5700880	5530	5530	5530	5530	0
656	20250205	092100	5700880	5530	5530	5530	5530	0
657	20250205	092000	5700880	5530	5530	5530	5530	0
658	20250205	091900	5700880	5530	5530	5530	5530	0
659	20250205	091800	5700880	5530	5530	5530	5530	0
660	20250205	091700	5700880	5530	5530	5530	5530	0
661	20250205	091600	5700880	5530	5510	5530	5510	2
662	20250205	091500	5689840	5510	5510	5510	5510	0
663	20250205	091400	5689840	5510	5510	5510	5500	26
664	20250205	091300	5546590	5530	5530	5530	5530	0
665	20250205	091200	5546590	5530	5530	5530	5530	0
666	20250205	091100	5546590	5530	5530	5530	5530	1002
667	20250205	091000	5530	5530	5530	5530	5530	0
668	20250205	090900	5530	5530	5530	5530	5530	1
669	20250205	090800	0	5480	5480	5480	5480	0
670	20250205	090700	0	5480	5480	5480	5480	0
671	20250205	090600	0	5480	5480	5480	5480	0
672	20250205	090500	0	5480	5480	5480	5480	0
673	20250205	090400	0	5480	5480	5480	5480	0
674	20250205	090300	0	5480	5480	5480	5480	0
675	20250205	090200	0	5480	5480	5480	5480	0
676	20250205	090100	0	5480	5480	5480	5480	0
677	20250205	090000	0	5480	5480	5480	5480	0