KissMeData/080010/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	195600	46541160	5380	5380	5380	5380	850
3	20250207	195500	46541160	5380	5380	5380	5380	0
4	20250207	195400	46541160	5380	5380	5380	5380	0
5	20250207	195300	46541160	5380	5380	5380	5380	0
6	20250207	195200	46541160	5380	5380	5380	5380	0
7	20250207	195100	46541160	5380	5380	5380	5380	0
8	20250207	195000	46541160	5380	5380	5380	5380	0
9	20250207	194900	46541160	5380	5380	5380	5380	0
10	20250207	194800	46541160	5380	5380	5380	5380	0
11	20250207	194700	46541160	5380	5380	5380	5380	0
12	20250207	194600	46541160	5380	5380	5380	5380	0
13	20250207	194500	46541160	5380	5380	5380	5380	0
14	20250207	194400	46541160	5380	5380	5380	5380	0
15	20250207	194300	46541160	5380	5380	5380	5380	0
16	20250207	194200	46541160	5380	5380	5380	5380	0
17	20250207	194100	46541160	5380	5380	5380	5380	0
18	20250207	194000	46541160	5380	5380	5380	5380	0
19	20250207	193900	46541160	5380	5380	5380	5380	0
20	20250207	193800	46541160	5380	5380	5380	5380	0
21	20250207	193700	46541160	5380	5380	5380	5380	0
22	20250207	193600	46541160	5380	5380	5380	5380	0
23	20250207	193500	46541160	5380	5380	5380	5380	0
24	20250207	193400	46541160	5380	5380	5380	5380	0
25	20250207	193300	46541160	5380	5380	5380	5380	0
26	20250207	193200	46541160	5380	5380	5380	5380	0
27	20250207	193100	46541160	5380	5380	5380	5380	0
28	20250207	193000	46541160	5380	5380	5380	5380	0
29	20250207	192900	46541160	5380	5380	5380	5380	0
30	20250207	192800	46541160	5380	5380	5380	5380	0
31	20250207	192700	46541160	5380	5380	5380	5380	0
32	20250207	192600	46541160	5380	5380	5380	5380	850
33	20250207	192500	46541160	5380	5380	5380	5380	0
34	20250207	192400	46541160	5380	5380	5380	5380	0
35	20250207	192300	46541160	5380	5380	5380	5380	0
36	20250207	192200	46541160	5380	5380	5380	5380	0
37	20250207	192100	46541160	5380	5380	5380	5380	0
38	20250207	192000	46541160	5380	5380	5380	5380	0
39	20250207	191900	46541160	5380	5380	5380	5380	0
40	20250207	191800	46541160	5380	5380	5380	5380	0
41	20250207	191700	46541160	5380	5380	5380	5380	0
42	20250207	191600	46541160	5380	5380	5380	5380	0
43	20250207	191500	46541160	5380	5380	5380	5380	0
44	20250207	191400	46541160	5380	5380	5380	5380	0
45	20250207	191300	46541160	5380	5380	5380	5380	0
46	20250207	191200	46541160	5380	5380	5380	5380	0
47	20250207	191100	46541160	5380	5380	5380	5380	0
48	20250207	191000	46541160	5380	5380	5380	5380	0
49	20250207	190900	46541160	5380	5380	5380	5380	0
50	20250207	190800	46541160	5380	5380	5380	5380	0
51	20250207	190700	46541160	5380	5380	5380	5380	0
52	20250207	190600	46541160	5380	5380	5380	5380	0
53	20250207	190500	46541160	5380	5380	5380	5380	0
54	20250207	190400	46541160	5380	5380	5380	5380	0
55	20250207	190300	46541160	5380	5380	5380	5380	0
56	20250207	190200	46541160	5380	5380	5380	5380	0
57	20250207	190100	46541160	5380	5380	5380	5380	0
58	20250207	190000	46541160	5380	5380	5380	5380	0
59	20250207	185900	46541160	5380	5380	5380	5380	0
60	20250207	185800	46541160	5380	5380	5380	5380	0
61	20250207	185700	46541160	5380	5380	5380	5380	0
62	20250207	185600	46541160	5380	5380	5380	5380	850
63	20250207	185500	46541160	5380	5380	5380	5380	0
64	20250207	185400	46541160	5380	5380	5380	5380	0
65	20250207	185300	46541160	5380	5380	5380	5380	0
66	20250207	185200	46541160	5380	5380	5380	5380	0
67	20250207	185100	46541160	5380	5380	5380	5380	0
68	20250207	185000	46541160	5380	5380	5380	5380	0
69	20250207	184900	46541160	5380	5380	5380	5380	0
70	20250207	184800	46541160	5380	5380	5380	5380	0
71	20250207	184700	46541160	5380	5380	5380	5380	0
72	20250207	184600	46541160	5380	5380	5380	5380	0
73	20250207	184500	46541160	5380	5380	5380	5380	0
74	20250207	184400	46541160	5380	5380	5380	5380	0
75	20250207	184300	46541160	5380	5380	5380	5380	0
76	20250207	184200	46541160	5380	5380	5380	5380	0
77	20250207	184100	46541160	5380	5380	5380	5380	0
78	20250207	184000	46541160	5380	5380	5380	5380	0
79	20250207	183900	46541160	5380	5380	5380	5380	0
80	20250207	183800	46541160	5380	5380	5380	5380	0
81	20250207	183700	46541160	5380	5380	5380	5380	0
82	20250207	183600	46541160	5380	5380	5380	5380	0
83	20250207	183500	46541160	5380	5380	5380	5380	0
84	20250207	183400	46541160	5380	5380	5380	5380	0
85	20250207	183300	46541160	5380	5380	5380	5380	0
86	20250207	183200	46541160	5380	5380	5380	5380	0
87	20250207	183100	46541160	5380	5380	5380	5380	0
88	20250207	183000	46541160	5380	5380	5380	5380	0
89	20250207	182900	46541160	5380	5380	5380	5380	0
90	20250207	182800	46541160	5380	5380	5380	5380	0
91	20250207	182700	46541160	5380	5380	5380	5380	0
92	20250207	182600	46541160	5380	5380	5380	5380	850
93	20250207	182500	46541160	5380	5380	5380	5380	0
94	20250207	182400	46541160	5380	5380	5380	5380	0
95	20250207	182300	46541160	5380	5380	5380	5380	0
96	20250207	182200	46541160	5380	5380	5380	5380	0
97	20250207	182100	46541160	5380	5380	5380	5380	0
98	20250207	182000	46541160	5380	5380	5380	5380	0
99	20250207	181900	46541160	5380	5380	5380	5380	0
100	20250207	181800	46541160	5380	5380	5380	5380	0
101	20250207	181700	46541160	5380	5380	5380	5380	0
102	20250207	181600	46541160	5380	5380	5380	5380	0
103	20250207	181500	46541160	5380	5380	5380	5380	0
104	20250207	181400	46541160	5380	5380	5380	5380	0
105	20250207	181300	46541160	5380	5380	5380	5380	0
106	20250207	181200	46541160	5380	5380	5380	5380	0
107	20250207	181100	46541160	5380	5380	5380	5380	0
108	20250207	181000	46541160	5380	5380	5380	5380	0
109	20250207	180900	46541160	5380	5380	5380	5380	0
110	20250207	180800	46541160	5380	5380	5380	5380	0
111	20250207	180700	46541160	5380	5380	5380	5380	0
112	20250207	180600	46541160	5380	5380	5380	5380	0
113	20250207	180500	46541160	5380	5380	5380	5380	0
114	20250207	180400	46541160	5380	5380	5380	5380	0
115	20250207	180300	46541160	5380	5380	5380	5380	0
116	20250207	180200	46541160	5380	5380	5380	5380	0
117	20250207	180100	46541160	5380	5380	5380	5380	0
118	20250207	180000	46541160	5380	5380	5380	5380	0
119	20250207	175900	46541160	5380	5380	5380	5380	0
120	20250207	175800	46541160	5380	5380	5380	5380	0
121	20250207	175700	46541160	5380	5380	5380	5380	0
122	20250207	175600	46541160	5380	5380	5380	5380	850
123	20250207	175500	46541160	5380	5380	5380	5380	0
124	20250207	175400	46541160	5380	5380	5380	5380	0
125	20250207	175300	46541160	5380	5380	5380	5380	0
126	20250207	175200	46541160	5380	5380	5380	5380	0
127	20250207	175100	46541160	5380	5380	5380	5380	0
128	20250207	175000	46541160	5380	5380	5380	5380	0
129	20250207	174900	46541160	5380	5380	5380	5380	0
130	20250207	174800	46541160	5380	5380	5380	5380	0
131	20250207	174700	46541160	5380	5380	5380	5380	0
132	20250207	174600	46541160	5380	5380	5380	5380	0
133	20250207	174500	46541160	5380	5380	5380	5380	0
134	20250207	174400	46541160	5380	5380	5380	5380	0
135	20250207	174300	46541160	5380	5380	5380	5380	0
136	20250207	174200	46541160	5380	5380	5380	5380	0
137	20250207	174100	46541160	5380	5380	5380	5380	0
138	20250207	174000	46541160	5380	5380	5380	5380	0
139	20250207	173900	46541160	5380	5380	5380	5380	0
140	20250207	173800	46541160	5380	5380	5380	5380	0
141	20250207	173700	46541160	5380	5380	5380	5380	0
142	20250207	173600	46541160	5380	5380	5380	5380	0
143	20250207	173500	46541160	5380	5380	5380	5380	0
144	20250207	173400	46541160	5380	5380	5380	5380	0
145	20250207	173300	46541160	5380	5380	5380	5380	0
146	20250207	173200	46541160	5380	5380	5380	5380	0
147	20250207	173100	46541160	5380	5380	5380	5380	0
148	20250207	173000	46541160	5380	5380	5380	5380	0
149	20250207	172900	46541160	5380	5380	5380	5380	0
150	20250207	172800	46541160	5380	5380	5380	5380	0
151	20250207	172700	46541160	5380	5380	5380	5380	0
152	20250207	172600	46541160	5380	5380	5380	5380	850
153	20250207	172500	46541160	5380	5380	5380	5380	0
154	20250207	172400	46541160	5380	5380	5380	5380	0
155	20250207	172300	46541160	5380	5380	5380	5380	0
156	20250207	172200	46541160	5380	5380	5380	5380	0
157	20250207	172100	46541160	5380	5380	5380	5380	0
158	20250207	172000	46541160	5380	5380	5380	5380	0
159	20250207	171900	46541160	5380	5380	5380	5380	0
160	20250207	171800	46541160	5380	5380	5380	5380	0
161	20250207	171700	46541160	5380	5380	5380	5380	0
162	20250207	171600	46541160	5380	5380	5380	5380	0
163	20250207	171500	46541160	5380	5380	5380	5380	0
164	20250207	171400	46541160	5380	5380	5380	5380	0
165	20250207	171300	46541160	5380	5380	5380	5380	0
166	20250207	171200	46541160	5380	5380	5380	5380	0
167	20250207	171100	46541160	5380	5380	5380	5380	0
168	20250207	171000	46541160	5380	5380	5380	5380	0
169	20250207	170900	46541160	5380	5380	5380	5380	0
170	20250207	170800	46541160	5380	5380	5380	5380	0
171	20250207	170700	46541160	5380	5380	5380	5380	0
172	20250207	170600	46541160	5380	5380	5380	5380	0
173	20250207	170500	46541160	5380	5380	5380	5380	0
174	20250207	170400	46541160	5380	5380	5380	5380	0
175	20250207	170300	46541160	5380	5380	5380	5380	0
176	20250207	170200	46541160	5380	5380	5380	5380	0
177	20250207	170100	46541160	5380	5380	5380	5380	0
178	20250207	170000	46541160	5380	5380	5380	5380	0
179	20250207	165900	46541160	5380	5380	5380	5380	0
180	20250207	165800	46541160	5380	5380	5380	5380	0
181	20250207	165700	46541160	5380	5380	5380	5380	0
182	20250207	165600	46541160	5380	5380	5380	5380	850
183	20250207	165500	46541160	5380	5380	5380	5380	0
184	20250207	165400	46541160	5380	5380	5380	5380	0
185	20250207	165300	46541160	5380	5380	5380	5380	0
186	20250207	165200	46541160	5380	5380	5380	5380	0
187	20250207	165100	46541160	5380	5380	5380	5380	0
188	20250207	165000	46541160	5380	5380	5380	5380	0
189	20250207	164900	46541160	5380	5380	5380	5380	0
190	20250207	164800	46541160	5380	5380	5380	5380	0
191	20250207	164700	46541160	5380	5380	5380	5380	0
192	20250207	164600	46541160	5380	5380	5380	5380	0
193	20250207	164500	46541160	5380	5380	5380	5380	0
194	20250207	164400	46541160	5380	5380	5380	5380	0
195	20250207	164300	46541160	5380	5380	5380	5380	0
196	20250207	164200	46541160	5380	5380	5380	5380	0
197	20250207	164100	46541160	5380	5380	5380	5380	0
198	20250207	164000	46541160	5380	5380	5380	5380	0
199	20250207	163900	46541160	5380	5380	5380	5380	0
200	20250207	163800	46541160	5380	5380	5380	5380	0
201	20250207	163700	46541160	5380	5380	5380	5380	0
202	20250207	163600	46541160	5380	5380	5380	5380	0
203	20250207	163500	46541160	5380	5380	5380	5380	0
204	20250207	163400	46541160	5380	5380	5380	5380	0
205	20250207	163300	46541160	5380	5380	5380	5380	0
206	20250207	163200	46541160	5380	5380	5380	5380	0
207	20250207	163100	46541160	5380	5380	5380	5380	0
208	20250207	163000	46541160	5380	5380	5380	5380	0
209	20250207	162900	46541160	5380	5380	5380	5380	0
210	20250207	162800	46541160	5380	5380	5380	5380	0
211	20250207	162700	46541160	5380	5380	5380	5380	0
212	20250207	162600	46541160	5380	5380	5380	5380	850
213	20250207	162500	46541160	5380	5380	5380	5380	0
214	20250207	162400	46541160	5380	5380	5380	5380	0
215	20250207	162300	46541160	5380	5380	5380	5380	0
216	20250207	162200	46541160	5380	5380	5380	5380	0
217	20250207	162100	46541160	5380	5380	5380	5380	0
218	20250207	162000	46541160	5380	5380	5380	5380	0
219	20250207	161900	46541160	5380	5380	5380	5380	0
220	20250207	161800	46541160	5380	5380	5380	5380	0
221	20250207	161700	46541160	5380	5380	5380	5380	0
222	20250207	161600	46541160	5380	5380	5380	5380	0
223	20250207	161500	46541160	5380	5380	5380	5380	0
224	20250207	161400	46541160	5380	5380	5380	5380	0
225	20250207	161300	46541160	5380	5380	5380	5380	0
226	20250207	161200	46541160	5380	5380	5380	5380	0
227	20250207	161100	46541160	5380	5380	5380	5380	0
228	20250207	161000	46541160	5380	5380	5380	5380	0
229	20250207	160900	46541160	5380	5380	5380	5380	0
230	20250207	160800	46541160	5380	5380	5380	5380	0
231	20250207	160700	46541160	5380	5380	5380	5380	0
232	20250207	160600	46541160	5380	5380	5380	5380	0
233	20250207	160500	46541160	5380	5380	5380	5380	0
234	20250207	160400	46541160	5380	5380	5380	5380	0
235	20250207	160300	46541160	5380	5380	5380	5380	0
236	20250207	160200	46541160	5380	5380	5380	5380	0
237	20250207	160100	46541160	5380	5380	5380	5380	0
238	20250207	160000	46541160	5380	5380	5380	5380	0
239	20250207	155900	46541160	5380	5380	5380	5380	0
240	20250207	155800	46541160	5380	5380	5380	5380	0
241	20250207	155700	46541160	5380	5380	5380	5380	0
242	20250207	155600	46541160	5380	5380	5380	5380	850
243	20250207	155500	46541160	5380	5380	5380	5380	0
244	20250207	155400	46541160	5380	5380	5380	5380	0
245	20250207	155300	46541160	5380	5380	5380	5380	0
246	20250207	155200	46541160	5380	5380	5380	5380	0
247	20250207	155100	46541160	5380	5380	5380	5380	0
248	20250207	155000	46541160	5380	5380	5380	5380	0
249	20250207	154900	46541160	5380	5380	5380	5380	0
250	20250207	154800	46541160	5380	5380	5380	5380	0
251	20250207	154700	46541160	5380	5380	5380	5380	0
252	20250207	154600	46541160	5380	5380	5380	5380	0
253	20250207	154500	46541160	5380	5380	5380	5380	0
254	20250207	154400	46541160	5380	5380	5380	5380	0
255	20250207	154300	46541160	5380	5380	5380	5380	0
256	20250207	154200	46541160	5380	5380	5380	5380	0
257	20250207	154100	46541160	5380	5380	5380	5380	0
258	20250207	154000	46541160	5380	5380	5380	5380	0
259	20250207	153900	46541160	5380	5380	5380	5380	0
260	20250207	153800	46541160	5380	5380	5380	5380	0
261	20250207	153700	46541160	5380	5380	5380	5380	0
262	20250207	153600	46541160	5380	5380	5380	5380	0
263	20250207	153500	46541160	5380	5380	5380	5380	0
264	20250207	153400	46541160	5380	5380	5380	5380	0
265	20250207	153300	46541160	5380	5380	5380	5380	0
266	20250207	153200	46541160	5380	5380	5380	5380	0
267	20250207	153100	46541160	5380	5380	5380	5380	0
268	20250207	153000	46541160	5380	5380	5380	5380	850
269	20250207	152900	41968160	5330	5330	5330	5330	0
270	20250207	152800	41968160	5330	5330	5330	5330	0
271	20250207	152700	41968160	5330	5330	5330	5330	0
272	20250207	152600	41968160	5330	5330	5330	5330	0
273	20250207	152500	41968160	5330	5330	5330	5330	0
274	20250207	152400	41968160	5330	5330	5330	5330	0
275	20250207	152300	41968160	5330	5330	5330	5330	0
276	20250207	152200	41968160	5330	5330	5330	5330	0
277	20250207	152100	41968160	5330	5330	5330	5330	0
278	20250207	152000	41968160	5330	5330	5330	5330	0
279	20250207	151900	41968160	5330	5350	5350	5330	223
280	20250207	151800	40779520	5370	5370	5370	5370	0
281	20250207	151700	40779520	5370	5370	5370	5370	0
282	20250207	151600	40779520	5370	5370	5370	5370	0
283	20250207	151500	40779520	5370	5370	5370	5370	0
284	20250207	151400	40779520	5370	5370	5370	5370	0
285	20250207	151300	40779520	5370	5350	5370	5350	2
286	20250207	151200	40768800	5330	5330	5330	5330	0
287	20250207	151100	40768800	5330	5330	5330	5330	0
288	20250207	151000	40768800	5330	5330	5330	5330	0
289	20250207	150900	40768800	5330	5330	5330	5330	0
290	20250207	150800	40768800	5330	5330	5330	5330	0
291	20250207	150700	40768800	5330	5370	5370	5330	2
292	20250207	150600	40758100	5330	5330	5330	5330	0
293	20250207	150500	40758100	5330	5350	5350	5330	302
294	20250207	150400	39147740	5380	5380	5380	5380	0
295	20250207	150300	39147740	5380	5380	5380	5380	0
296	20250207	150200	39147740	5380	5380	5380	5380	0
297	20250207	150100	39147740	5380	5380	5380	5380	0
298	20250207	150000	39147740	5380	5380	5380	5380	0
299	20250207	145900	39147740	5380	5380	5380	5380	0
300	20250207	145800	39147740	5380	5380	5380	5380	0
301	20250207	145700	39147740	5380	5380	5380	5380	0
302	20250207	145600	39147740	5380	5380	5380	5380	0
303	20250207	145500	39147740	5380	5380	5380	5380	0
304	20250207	145400	39147740	5380	5380	5380	5380	0
305	20250207	145300	39147740	5380	5380	5380	5380	1
306	20250207	145200	39142360	5380	5380	5380	5380	0
307	20250207	145100	39142360	5380	5380	5380	5380	0
308	20250207	145000	39142360	5380	5380	5380	5380	0
309	20250207	144900	39142360	5380	5380	5380	5380	0
310	20250207	144800	39142360	5380	5380	5380	5380	0
311	20250207	144700	39142360	5380	5380	5380	5380	0
312	20250207	144600	39142360	5380	5380	5380	5380	0
313	20250207	144500	39142360	5380	5380	5380	5380	0
314	20250207	144400	39142360	5380	5380	5380	5380	0
315	20250207	144300	39142360	5380	5380	5380	5380	0
316	20250207	144200	39142360	5380	5380	5380	5380	0
317	20250207	144100	39142360	5380	5380	5380	5380	0
318	20250207	144000	39142360	5380	5380	5380	5380	0
319	20250207	143900	39142360	5380	5380	5380	5380	0
320	20250207	143800	39142360	5380	5380	5380	5380	0
321	20250207	143700	39142360	5380	5380	5380	5380	0
322	20250207	143600	39142360	5380	5380	5380	5380	0
323	20250207	143500	39142360	5380	5380	5380	5380	0
324	20250207	143400	39142360	5380	5380	5380	5380	0
325	20250207	143300	39142360	5380	5380	5380	5380	0
326	20250207	143200	39142360	5380	5380	5380	5380	0
327	20250207	143100	39142360	5380	5390	5390	5380	292
328	20250207	143000	37570480	5390	5340	5390	5340	3000
329	20250207	142900	21446540	5340	5340	5340	5340	0
330	20250207	142800	21446540	5340	5340	5340	5340	0
331	20250207	142700	21446540	5340	5340	5340	5340	0
332	20250207	142600	21446540	5340	5340	5340	5340	1
333	20250207	142500	21441200	5330	5330	5330	5330	0
334	20250207	142400	21441200	5330	5330	5330	5330	0
335	20250207	142300	21441200	5330	5330	5330	5330	0
336	20250207	142200	21441200	5330	5330	5330	5330	0
337	20250207	142100	21441200	5330	5330	5330	5330	0
338	20250207	142000	21441200	5330	5330	5330	5330	0
339	20250207	141900	21441200	5330	5330	5330	5330	0
340	20250207	141800	21441200	5330	5330	5330	5330	0
341	20250207	141700	21441200	5330	5330	5330	5330	0
342	20250207	141600	21441200	5330	5330	5330	5330	0
343	20250207	141500	21441200	5330	5330	5330	5330	0
344	20250207	141400	21441200	5330	5330	5330	5330	0
345	20250207	141300	21441200	5330	5330	5330	5330	0
346	20250207	141200	21441200	5330	5330	5330	5330	0
347	20250207	141100	21441200	5330	5330	5330	5330	0
348	20250207	141000	21441200	5330	5330	5330	5330	0
349	20250207	140900	21441200	5330	5330	5330	5330	0
350	20250207	140800	21441200	5330	5330	5330	5330	0
351	20250207	140700	21441200	5330	5330	5330	5330	0
352	20250207	140600	21441200	5330	5330	5330	5330	0
353	20250207	140500	21441200	5330	5330	5330	5330	0
354	20250207	140400	21441200	5330	5330	5330	5330	0
355	20250207	140300	21441200	5330	5330	5330	5330	0
356	20250207	140200	21441200	5330	5330	5330	5330	0
357	20250207	140100	21441200	5330	5330	5330	5330	0
358	20250207	140000	21441200	5330	5330	5330	5330	0
359	20250207	135900	21441200	5330	5330	5330	5330	0
360	20250207	135800	21441200	5330	5330	5330	5330	0
361	20250207	135700	21441200	5330	5330	5330	5330	0
362	20250207	135600	21441200	5330	5330	5330	5330	0
363	20250207	135500	21441200	5330	5330	5330	5330	0
364	20250207	135400	21441200	5330	5330	5330	5330	0
365	20250207	135300	21441200	5330	5330	5330	5330	0
366	20250207	135200	21441200	5330	5330	5330	5330	0
367	20250207	135100	21441200	5330	5330	5330	5330	0
368	20250207	135000	21441200	5330	5330	5330	5330	0
369	20250207	134900	21441200	5330	5330	5330	5330	0
370	20250207	134800	21441200	5330	5330	5330	5330	0
371	20250207	134700	21441200	5330	5330	5330	5330	0
372	20250207	134600	21441200	5330	5330	5330	5330	0
373	20250207	134500	21441200	5330	5330	5330	5330	0
374	20250207	134400	21441200	5330	5330	5330	5330	0
375	20250207	134300	21441200	5330	5330	5330	5330	0
376	20250207	134200	21441200	5330	5330	5330	5330	0
377	20250207	134100	21441200	5330	5330	5330	5330	0
378	20250207	134000	21441200	5330	5330	5330	5330	0
379	20250207	133900	21441200	5330	5330	5330	5330	0
380	20250207	133800	21441200	5330	5330	5330	5330	0
381	20250207	133700	21441200	5330	5330	5330	5330	0
382	20250207	133600	21441200	5330	5330	5330	5330	0
383	20250207	133500	21441200	5330	5330	5330	5330	0
384	20250207	133400	21441200	5330	5330	5330	5330	0
385	20250207	133300	21441200	5330	5330	5330	5330	0
386	20250207	133200	21441200	5330	5330	5330	5330	0
387	20250207	133100	21441200	5330	5330	5330	5330	0
388	20250207	133000	21441200	5330	5330	5330	5330	0
389	20250207	132900	21441200	5330	5330	5330	5330	0
390	20250207	132800	21441200	5330	5330	5330	5330	0
391	20250207	132700	21441200	5330	5330	5330	5330	0
392	20250207	132600	21441200	5330	5330	5330	5330	0
393	20250207	132500	21441200	5330	5330	5330	5330	0
394	20250207	132400	21441200	5330	5330	5330	5330	0
395	20250207	132300	21441200	5330	5330	5330	5330	0
396	20250207	132200	21441200	5330	5330	5330	5330	0
397	20250207	132100	21441200	5330	5330	5330	5330	0
398	20250207	132000	21441200	5330	5330	5330	5330	0
399	20250207	131900	21441200	5330	5330	5330	5330	0
400	20250207	131800	21441200	5330	5330	5330	5330	0
401	20250207	131700	21441200	5330	5330	5330	5330	0
402	20250207	131600	21441200	5330	5330	5330	5330	0
403	20250207	131500	21441200	5330	5330	5330	5330	0
404	20250207	131400	21441200	5330	5330	5330	5330	0
405	20250207	131300	21441200	5330	5330	5330	5330	0
406	20250207	131200	21441200	5330	5330	5330	5330	0
407	20250207	131100	21441200	5330	5330	5330	5330	0
408	20250207	131000	21441200	5330	5330	5330	5330	0
409	20250207	130900	21441200	5330	5330	5330	5330	0
410	20250207	130800	21441200	5330	5330	5330	5330	0
411	20250207	130700	21441200	5330	5330	5330	5330	0
412	20250207	130600	21441200	5330	5330	5330	5330	0
413	20250207	130500	21441200	5330	5320	5330	5320	2
414	20250207	130400	21430550	5330	5320	5330	5320	2
415	20250207	130300	21419900	5320	5320	5320	5320	0
416	20250207	130200	21419900	5320	5320	5320	5320	0
417	20250207	130100	21419900	5320	5320	5320	5320	0
418	20250207	130000	21419900	5320	5320	5320	5320	0
419	20250207	125900	21419900	5320	5320	5320	5320	0
420	20250207	125800	21419900	5320	5320	5320	5320	0
421	20250207	125700	21419900	5320	5320	5320	5320	0
422	20250207	125600	21419900	5320	5320	5320	5320	0
423	20250207	125500	21419900	5320	5320	5320	5320	0
424	20250207	125400	21419900	5320	5320	5320	5320	0
425	20250207	125300	21419900	5320	5320	5320	5320	0
426	20250207	125200	21419900	5320	5320	5320	5320	0
427	20250207	125100	21419900	5320	5320	5320	5320	3
428	20250207	125000	21403940	5360	5360	5360	5360	0
429	20250207	124900	21403940	5360	5360	5360	5360	0
430	20250207	124800	21403940	5360	5360	5360	5360	298
431	20250207	124700	19806660	5360	5360	5360	5360	0
432	20250207	124600	19806660	5360	5360	5360	5360	0
433	20250207	124500	19806660	5360	5360	5360	5360	0
434	20250207	124400	19806660	5360	5360	5360	5360	0
435	20250207	124300	19806660	5360	5360	5360	5360	0
436	20250207	124200	19806660	5360	5360	5360	5360	0
437	20250207	124100	19806660	5360	5360	5360	5360	0
438	20250207	124000	19806660	5360	5360	5360	5360	0
439	20250207	123900	19806660	5360	5360	5360	5360	0
440	20250207	123800	19806660	5360	5360	5360	5360	0
441	20250207	123700	19806660	5360	5360	5360	5360	0
442	20250207	123600	19806660	5360	5360	5360	5360	0
443	20250207	123500	19806660	5360	5360	5360	5360	0
444	20250207	123400	19806660	5360	5360	5360	5360	0
445	20250207	123300	19806660	5360	5360	5360	5360	0
446	20250207	123200	19806660	5360	5360	5360	5360	0
447	20250207	123100	19806660	5360	5360	5360	5360	0
448	20250207	123000	19806660	5360	5360	5360	5360	0
449	20250207	122900	19806660	5360	5360	5360	5360	0
450	20250207	122800	19806660	5360	5360	5360	5360	0
451	20250207	122700	19806660	5360	5360	5360	5360	0
452	20250207	122600	19806660	5360	5360	5360	5360	0
453	20250207	122500	19806660	5360	5360	5360	5360	0
454	20250207	122400	19806660	5360	5360	5360	5360	100
455	20250207	122300	19270660	5360	5360	5360	5360	0
456	20250207	122200	19270660	5360	5360	5360	5360	0
457	20250207	122100	19270660	5360	5360	5360	5360	0
458	20250207	122000	19270660	5360	5360	5360	5360	0
459	20250207	121900	19270660	5360	5360	5360	5360	0
460	20250207	121800	19270660	5360	5360	5360	5360	0
461	20250207	121700	19270660	5360	5360	5360	5360	0
462	20250207	121600	19270660	5360	5360	5360	5360	0
463	20250207	121500	19270660	5360	5360	5360	5360	0
464	20250207	121400	19270660	5360	5360	5360	5360	0
465	20250207	121300	19270660	5360	5360	5360	5360	0
466	20250207	121200	19270660	5360	5360	5360	5360	0
467	20250207	121100	19270660	5360	5360	5360	5360	0
468	20250207	121000	19270660	5360	5360	5360	5360	0
469	20250207	120900	19270660	5360	5360	5360	5360	38
470	20250207	120800	19066980	5360	5360	5360	5360	0
471	20250207	120700	19066980	5360	5360	5360	5360	22
472	20250207	120600	18949060	5360	5360	5360	5360	0
473	20250207	120500	18949060	5360	5360	5360	5360	0
474	20250207	120400	18949060	5360	5360	5360	5360	0
475	20250207	120300	18949060	5360	5360	5360	5360	0
476	20250207	120200	18949060	5360	5360	5360	5360	0
477	20250207	120100	18949060	5360	5360	5360	5360	1
478	20250207	120000	18943700	5370	5370	5370	5370	0
479	20250207	115900	18943700	5370	5370	5370	5370	0
480	20250207	115800	18943700	5370	5370	5370	5370	0
481	20250207	115700	18943700	5370	5370	5370	5370	0
482	20250207	115600	18943700	5370	5370	5370	5370	0
483	20250207	115500	18943700	5370	5370	5370	5370	0
484	20250207	115400	18943700	5370	5370	5370	5370	0
485	20250207	115300	18943700	5370	5370	5370	5370	0
486	20250207	115200	18943700	5370	5370	5370	5370	0
487	20250207	115100	18943700	5370	5370	5370	5370	0
488	20250207	115000	18943700	5370	5370	5370	5370	0
489	20250207	114900	18943700	5370	5370	5370	5370	0
490	20250207	114800	18943700	5370	5370	5370	5370	19
491	20250207	114700	18841670	5360	5360	5360	5360	0
492	20250207	114600	18841670	5360	5360	5360	5360	0
493	20250207	114500	18841670	5360	5360	5360	5360	0
494	20250207	114400	18841670	5360	5360	5360	5360	0
495	20250207	114300	18841670	5360	5360	5360	5360	0
496	20250207	114200	18841670	5360	5360	5360	5360	0
497	20250207	114100	18841670	5360	5360	5360	5360	0
498	20250207	114000	18841670	5360	5360	5360	5360	0
499	20250207	113900	18841670	5360	5360	5360	5360	0
500	20250207	113800	18841670	5360	5360	5360	5360	0
501	20250207	113700	18841670	5360	5360	5360	5360	0
502	20250207	113600	18841670	5360	5360	5360	5360	0
503	20250207	113500	18841670	5360	5360	5360	5360	0
504	20250207	113400	18841670	5360	5360	5360	5360	0
505	20250207	113300	18841670	5360	5360	5360	5360	0
506	20250207	113200	18841670	5360	5360	5360	5360	0
507	20250207	113100	18841670	5360	5360	5360	5360	1
508	20250207	113000	18836310	5370	5370	5370	5370	0
509	20250207	112900	18836310	5370	5370	5370	5370	0
510	20250207	112800	18836310	5370	5370	5370	5370	0
511	20250207	112700	18836310	5370	5370	5370	5370	0
512	20250207	112600	18836310	5370	5370	5370	5370	0
513	20250207	112500	18836310	5370	5370	5370	5370	0
514	20250207	112400	18836310	5370	5370	5370	5370	0
515	20250207	112300	18836310	5370	5370	5370	5370	0
516	20250207	112200	18836310	5370	5370	5370	5370	0
517	20250207	112100	18836310	5370	5370	5370	5370	0
518	20250207	112000	18836310	5370	5370	5370	5370	0
519	20250207	111900	18836310	5370	5370	5370	5370	0
520	20250207	111800	18836310	5370	5370	5370	5370	0
521	20250207	111700	18836310	5370	5370	5370	5370	0
522	20250207	111600	18836310	5370	5370	5370	5370	0
523	20250207	111500	18836310	5370	5360	5370	5360	2000
524	20250207	111400	8098360	5370	5370	5370	5370	0
525	20250207	111300	8098360	5370	5370	5370	5370	0
526	20250207	111200	8098360	5370	5370	5370	5370	0
527	20250207	111100	8098360	5370	5350	5370	5350	100
528	20250207	111000	7562890	5350	5350	5350	5350	0
529	20250207	110900	7562890	5350	5350	5350	5350	0
530	20250207	110800	7562890	5350	5350	5350	5350	0
531	20250207	110700	7562890	5350	5350	5350	5350	0
532	20250207	110600	7562890	5350	5350	5350	5350	0
533	20250207	110500	7562890	5350	5350	5350	5350	0
534	20250207	110400	7562890	5350	5350	5350	5350	0
535	20250207	110300	7562890	5350	5350	5350	5350	0
536	20250207	110200	7562890	5350	5350	5350	5350	0
537	20250207	110100	7562890	5350	5350	5350	5350	0
538	20250207	110000	7562890	5350	5350	5350	5350	0
539	20250207	105900	7562890	5350	5350	5350	5350	0
540	20250207	105800	7562890	5350	5340	5350	5340	60
541	20250207	105700	7242410	5350	5350	5350	5350	0
542	20250207	105600	7242410	5350	5350	5350	5350	0
543	20250207	105500	7242410	5350	5350	5350	5350	0
544	20250207	105400	7242410	5350	5350	5350	5350	0
545	20250207	105300	7242410	5350	5350	5350	5350	0
546	20250207	105200	7242410	5350	5350	5350	5350	0
547	20250207	105100	7242410	5350	5350	5350	5350	0
548	20250207	105000	7242410	5350	5350	5350	5350	0
549	20250207	104900	7242410	5350	5350	5350	5350	0
550	20250207	104800	7242410	5350	5350	5350	5350	0
551	20250207	104700	7242410	5350	5350	5350	5350	0
552	20250207	104600	7242410	5350	5350	5350	5350	0
553	20250207	104500	7242410	5350	5350	5350	5350	0
554	20250207	104400	7242410	5350	5350	5350	5350	0
555	20250207	104300	7242410	5350	5350	5350	5350	0
556	20250207	104200	7242410	5350	5350	5350	5350	0
557	20250207	104100	7242410	5350	5350	5350	5350	0
558	20250207	104000	7242410	5350	5350	5350	5350	0
559	20250207	103900	7242410	5350	5350	5350	5350	0
560	20250207	103800	7242410	5350	5350	5350	5350	0
561	20250207	103700	7242410	5350	5350	5350	5350	0
562	20250207	103600	7242410	5350	5350	5350	5350	0
563	20250207	103500	7242410	5350	5350	5350	5350	0
564	20250207	103400	7242410	5350	5350	5350	5350	0
565	20250207	103300	7242410	5350	5350	5350	5350	0
566	20250207	103200	7242410	5350	5350	5350	5350	0
567	20250207	103100	7242410	5350	5350	5350	5350	0
568	20250207	103000	7242410	5350	5350	5350	5350	0
569	20250207	102900	7242410	5350	5350	5350	5350	0
570	20250207	102800	7242410	5350	5350	5350	5350	0
571	20250207	102700	7242410	5350	5350	5350	5350	0
572	20250207	102600	7242410	5350	5350	5350	5350	2
573	20250207	102500	7231710	5310	5320	5320	5310	61
574	20250207	102400	6907730	5320	5320	5320	5320	10
575	20250207	102300	6854530	5330	5330	5330	5330	0
576	20250207	102200	6854530	5330	5330	5330	5330	0
577	20250207	102100	6854530	5330	5330	5330	5330	0
578	20250207	102000	6854530	5330	5330	5330	5330	0
579	20250207	101900	6854530	5330	5330	5330	5330	2
580	20250207	101800	6843870	5330	5330	5330	5330	0
581	20250207	101700	6843870	5330	5330	5330	5330	0
582	20250207	101600	6843870	5330	5330	5330	5330	0
583	20250207	101500	6843870	5330	5330	5330	5330	7
584	20250207	101400	6806560	5350	5350	5350	5350	0
585	20250207	101300	6806560	5350	5350	5350	5350	0
586	20250207	101200	6806560	5350	5350	5350	5350	0
587	20250207	101100	6806560	5350	5350	5350	5350	1
588	20250207	101000	6801210	5340	5340	5340	5340	0
589	20250207	100900	6801210	5340	5340	5340	5340	0
590	20250207	100800	6801210	5340	5340	5340	5340	0
591	20250207	100700	6801210	5340	5340	5340	5340	0
592	20250207	100600	6801210	5340	5340	5340	5340	134
593	20250207	100500	6085650	5340	5340	5340	5340	0
594	20250207	100400	6085650	5340	5340	5340	5340	0
595	20250207	100300	6085650	5340	5340	5340	5340	0
596	20250207	100200	6085650	5340	5340	5340	5340	0
597	20250207	100100	6085650	5340	5340	5340	5340	0
598	20250207	100000	6085650	5340	5340	5340	5340	0
599	20250207	095900	6085650	5340	5340	5340	5340	0
600	20250207	095800	6085650	5340	5340	5340	5340	0
601	20250207	095700	6085650	5340	5340	5340	5340	0
602	20250207	095600	6085650	5340	5340	5340	5340	100
603	20250207	095500	5551650	5340	5340	5340	5340	0
604	20250207	095400	5551650	5340	5340	5340	5340	0
605	20250207	095300	5551650	5340	5340	5340	5340	0
606	20250207	095200	5551650	5340	5340	5340	5340	0
607	20250207	095100	5551650	5340	5340	5340	5340	0
608	20250207	095000	5551650	5340	5340	5340	5340	55
609	20250207	094900	5257950	5340	5340	5340	5340	0
610	20250207	094800	5257950	5340	5340	5340	5340	0
611	20250207	094700	5257950	5340	5340	5340	5340	0
612	20250207	094600	5257950	5340	5340	5340	5340	0
613	20250207	094500	5257950	5340	5340	5340	5340	0
614	20250207	094400	5257950	5340	5340	5340	5340	0
615	20250207	094300	5257950	5340	5340	5340	5340	0
616	20250207	094200	5257950	5340	5340	5340	5340	100
617	20250207	094100	4723950	5340	5340	5340	5340	50
618	20250207	094000	4456950	5350	5350	5350	5350	0
619	20250207	093900	4456950	5350	5350	5350	5350	0
620	20250207	093800	4456950	5350	5350	5350	5350	0
621	20250207	093700	4456950	5350	5350	5350	5350	3
622	20250207	093600	4440900	5370	5370	5370	5370	0
623	20250207	093500	4440900	5370	5370	5370	5370	0
624	20250207	093400	4440900	5370	5370	5370	5370	0
625	20250207	093300	4440900	5370	5370	5370	5370	0
626	20250207	093200	4440900	5370	5370	5370	5370	0
627	20250207	093100	4440900	5370	5370	5370	5370	0
628	20250207	093000	4440900	5370	5370	5370	5370	3
629	20250207	092900	4424790	5350	5350	5350	5350	2
630	20250207	092800	4414090	5360	5360	5360	5360	0
631	20250207	092700	4414090	5360	5360	5360	5360	0
632	20250207	092600	4414090	5360	5360	5360	5360	0
633	20250207	092500	4414090	5360	5360	5360	5360	0
634	20250207	092400	4414090	5360	5360	5360	5360	0
635	20250207	092300	4414090	5360	5360	5360	5360	0
636	20250207	092200	4414090	5360	5360	5360	5360	0
637	20250207	092100	4414090	5360	5360	5360	5360	0
638	20250207	092000	4414090	5360	5360	5360	5360	0
639	20250207	091900	4414090	5360	5360	5360	5360	0
640	20250207	091800	4414090	5360	5360	5360	5360	0
641	20250207	091700	4414090	5360	5360	5360	5360	0
642	20250207	091600	4414090	5360	5360	5360	5360	0
643	20250207	091500	4414090	5360	5360	5360	5360	0
644	20250207	091400	4414090	5360	5360	5360	5360	0
645	20250207	091300	4414090	5360	5360	5360	5360	0
646	20250207	091200	4414090	5360	5360	5360	5360	0
647	20250207	091100	4414090	5360	5360	5360	5360	0
648	20250207	091000	4414090	5360	5360	5360	5360	0
649	20250207	090900	4414090	5360	5360	5360	5360	0
650	20250207	090800	4414090	5360	5360	5360	5360	281
651	20250207	090700	2907930	5370	5370	5370	5370	0
652	20250207	090600	2907930	5370	5370	5370	5370	3
653	20250207	090500	2891820	5360	5360	5360	5360	0
654	20250207	090400	2891820	5360	5360	5360	5360	0
655	20250207	090300	2891820	5360	5360	5360	5360	0
656	20250207	090200	2891820	5360	5360	5360	5360	0
657	20250207	090100	2891820	5360	5360	5360	5360	87
658	20250207	090000	2425500	5390	5390	5390	5390	450