KissMeData/032560/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	191600	46534635	4840	4840	4840	4840	150
3	20250207	191500	46534635	4840	4840	4840	4840	0
4	20250207	191400	46534635	4840	4840	4840	4840	0
5	20250207	191300	46534635	4840	4840	4840	4840	0
6	20250207	191200	46534635	4840	4840	4840	4840	0
7	20250207	191100	46534635	4840	4840	4840	4840	0
8	20250207	191000	46534635	4840	4840	4840	4840	0
9	20250207	190900	46534635	4840	4840	4840	4840	0
10	20250207	190800	46534635	4840	4840	4840	4840	0
11	20250207	190700	46534635	4840	4840	4840	4840	0
12	20250207	190600	46534635	4840	4840	4840	4840	0
13	20250207	190500	46534635	4840	4840	4840	4840	0
14	20250207	190400	46534635	4840	4840	4840	4840	0
15	20250207	190300	46534635	4840	4840	4840	4840	0
16	20250207	190200	46534635	4840	4840	4840	4840	0
17	20250207	190100	46534635	4840	4840	4840	4840	0
18	20250207	190000	46534635	4840	4840	4840	4840	0
19	20250207	185900	46534635	4840	4840	4840	4840	0
20	20250207	185800	46534635	4840	4840	4840	4840	0
21	20250207	185700	46534635	4840	4840	4840	4840	0
22	20250207	185600	46534635	4840	4840	4840	4840	0
23	20250207	185500	46534635	4840	4840	4840	4840	0
24	20250207	185400	46534635	4840	4840	4840	4840	0
25	20250207	185300	46534635	4840	4840	4840	4840	0
26	20250207	185200	46534635	4840	4840	4840	4840	0
27	20250207	185100	46534635	4840	4840	4840	4840	0
28	20250207	185000	46534635	4840	4840	4840	4840	0
29	20250207	184900	46534635	4840	4840	4840	4840	0
30	20250207	184800	46534635	4840	4840	4840	4840	0
31	20250207	184700	46534635	4840	4840	4840	4840	0
32	20250207	184600	46534635	4840	4840	4840	4840	150
33	20250207	184500	46534635	4840	4840	4840	4840	0
34	20250207	184400	46534635	4840	4840	4840	4840	0
35	20250207	184300	46534635	4840	4840	4840	4840	0
36	20250207	184200	46534635	4840	4840	4840	4840	0
37	20250207	184100	46534635	4840	4840	4840	4840	0
38	20250207	184000	46534635	4840	4840	4840	4840	0
39	20250207	183900	46534635	4840	4840	4840	4840	0
40	20250207	183800	46534635	4840	4840	4840	4840	0
41	20250207	183700	46534635	4840	4840	4840	4840	0
42	20250207	183600	46534635	4840	4840	4840	4840	0
43	20250207	183500	46534635	4840	4840	4840	4840	0
44	20250207	183400	46534635	4840	4840	4840	4840	0
45	20250207	183300	46534635	4840	4840	4840	4840	0
46	20250207	183200	46534635	4840	4840	4840	4840	0
47	20250207	183100	46534635	4840	4840	4840	4840	0
48	20250207	183000	46534635	4840	4840	4840	4840	0
49	20250207	182900	46534635	4840	4840	4840	4840	0
50	20250207	182800	46534635	4840	4840	4840	4840	0
51	20250207	182700	46534635	4840	4840	4840	4840	0
52	20250207	182600	46534635	4840	4840	4840	4840	0
53	20250207	182500	46534635	4840	4840	4840	4840	0
54	20250207	182400	46534635	4840	4840	4840	4840	0
55	20250207	182300	46534635	4840	4840	4840	4840	0
56	20250207	182200	46534635	4840	4840	4840	4840	0
57	20250207	182100	46534635	4840	4840	4840	4840	0
58	20250207	182000	46534635	4840	4840	4840	4840	0
59	20250207	181900	46534635	4840	4840	4840	4840	0
60	20250207	181800	46534635	4840	4840	4840	4840	0
61	20250207	181700	46534635	4840	4840	4840	4840	0
62	20250207	181600	46534635	4840	4840	4840	4840	150
63	20250207	181500	46534635	4840	4840	4840	4840	0
64	20250207	181400	46534635	4840	4840	4840	4840	0
65	20250207	181300	46534635	4840	4840	4840	4840	0
66	20250207	181200	46534635	4840	4840	4840	4840	0
67	20250207	181100	46534635	4840	4840	4840	4840	0
68	20250207	181000	46534635	4840	4840	4840	4840	0
69	20250207	180900	46534635	4840	4840	4840	4840	0
70	20250207	180800	46534635	4840	4840	4840	4840	0
71	20250207	180700	46534635	4840	4840	4840	4840	0
72	20250207	180600	46534635	4840	4840	4840	4840	0
73	20250207	180500	46534635	4840	4840	4840	4840	0
74	20250207	180400	46534635	4840	4840	4840	4840	0
75	20250207	180300	46534635	4840	4840	4840	4840	0
76	20250207	180200	46534635	4840	4840	4840	4840	0
77	20250207	180100	46534635	4840	4840	4840	4840	0
78	20250207	180000	46534635	4840	4840	4840	4840	0
79	20250207	175900	46534635	4840	4840	4840	4840	0
80	20250207	175800	46534635	4840	4840	4840	4840	0
81	20250207	175700	46534635	4840	4840	4840	4840	0
82	20250207	175600	46534635	4840	4840	4840	4840	0
83	20250207	175500	46534635	4840	4840	4840	4840	0
84	20250207	175400	46534635	4840	4840	4840	4840	0
85	20250207	175300	46534635	4840	4840	4840	4840	0
86	20250207	175200	46534635	4840	4840	4840	4840	0
87	20250207	175100	46534635	4840	4840	4840	4840	0
88	20250207	175000	46534635	4840	4840	4840	4840	0
89	20250207	174900	46534635	4840	4840	4840	4840	0
90	20250207	174800	46534635	4840	4840	4840	4840	0
91	20250207	174700	46534635	4840	4840	4840	4840	0
92	20250207	174600	46534635	4840	4840	4840	4840	150
93	20250207	174500	46534635	4840	4840	4840	4840	0
94	20250207	174400	46534635	4840	4840	4840	4840	0
95	20250207	174300	46534635	4840	4840	4840	4840	0
96	20250207	174200	46534635	4840	4840	4840	4840	0
97	20250207	174100	46534635	4840	4840	4840	4840	0
98	20250207	174000	46534635	4840	4840	4840	4840	0
99	20250207	173900	46534635	4840	4840	4840	4840	0
100	20250207	173800	46534635	4840	4840	4840	4840	0
101	20250207	173700	46534635	4840	4840	4840	4840	0
102	20250207	173600	46534635	4840	4840	4840	4840	0
103	20250207	173500	46534635	4840	4840	4840	4840	0
104	20250207	173400	46534635	4840	4840	4840	4840	0
105	20250207	173300	46534635	4840	4840	4840	4840	0
106	20250207	173200	46534635	4840	4840	4840	4840	0
107	20250207	173100	46534635	4840	4840	4840	4840	0
108	20250207	173000	46534635	4840	4840	4840	4840	0
109	20250207	172900	46534635	4840	4840	4840	4840	0
110	20250207	172800	46534635	4840	4840	4840	4840	0
111	20250207	172700	46534635	4840	4840	4840	4840	0
112	20250207	172600	46534635	4840	4840	4840	4840	0
113	20250207	172500	46534635	4840	4840	4840	4840	0
114	20250207	172400	46534635	4840	4840	4840	4840	0
115	20250207	172300	46534635	4840	4840	4840	4840	0
116	20250207	172200	46534635	4840	4840	4840	4840	0
117	20250207	172100	46534635	4840	4840	4840	4840	0
118	20250207	172000	46534635	4840	4840	4840	4840	0
119	20250207	171900	46534635	4840	4840	4840	4840	0
120	20250207	171800	46534635	4840	4840	4840	4840	0
121	20250207	171700	46534635	4840	4840	4840	4840	0
122	20250207	171600	46534635	4840	4840	4840	4840	150
123	20250207	171500	46534635	4840	4840	4840	4840	0
124	20250207	171400	46534635	4840	4840	4840	4840	0
125	20250207	171300	46534635	4840	4840	4840	4840	0
126	20250207	171200	46534635	4840	4840	4840	4840	0
127	20250207	171100	46534635	4840	4840	4840	4840	0
128	20250207	171000	46534635	4840	4840	4840	4840	0
129	20250207	170900	46534635	4840	4840	4840	4840	0
130	20250207	170800	46534635	4840	4840	4840	4840	0
131	20250207	170700	46534635	4840	4840	4840	4840	0
132	20250207	170600	46534635	4840	4840	4840	4840	0
133	20250207	170500	46534635	4840	4840	4840	4840	0
134	20250207	170400	46534635	4840	4840	4840	4840	0
135	20250207	170300	46534635	4840	4840	4840	4840	0
136	20250207	170200	46534635	4840	4840	4840	4840	0
137	20250207	170100	46534635	4840	4840	4840	4840	0
138	20250207	170000	46534635	4840	4840	4840	4840	0
139	20250207	165900	46534635	4840	4840	4840	4840	0
140	20250207	165800	46534635	4840	4840	4840	4840	0
141	20250207	165700	46534635	4840	4840	4840	4840	0
142	20250207	165600	46534635	4840	4840	4840	4840	0
143	20250207	165500	46534635	4840	4840	4840	4840	0
144	20250207	165400	46534635	4840	4840	4840	4840	0
145	20250207	165300	46534635	4840	4840	4840	4840	0
146	20250207	165200	46534635	4840	4840	4840	4840	0
147	20250207	165100	46534635	4840	4840	4840	4840	0
148	20250207	165000	46534635	4840	4840	4840	4840	0
149	20250207	164900	46534635	4840	4840	4840	4840	0
150	20250207	164800	46534635	4840	4840	4840	4840	0
151	20250207	164700	46534635	4840	4840	4840	4840	0
152	20250207	164600	46534635	4840	4840	4840	4840	150
153	20250207	164500	46534635	4840	4840	4840	4840	0
154	20250207	164400	46534635	4840	4840	4840	4840	0
155	20250207	164300	46534635	4840	4840	4840	4840	0
156	20250207	164200	46534635	4840	4840	4840	4840	0
157	20250207	164100	46534635	4840	4840	4840	4840	0
158	20250207	164000	46534635	4840	4840	4840	4840	0
159	20250207	163900	46534635	4840	4840	4840	4840	0
160	20250207	163800	46534635	4840	4840	4840	4840	0
161	20250207	163700	46534635	4840	4840	4840	4840	0
162	20250207	163600	46534635	4840	4840	4840	4840	0
163	20250207	163500	46534635	4840	4840	4840	4840	0
164	20250207	163400	46534635	4840	4840	4840	4840	0
165	20250207	163300	46534635	4840	4840	4840	4840	0
166	20250207	163200	46534635	4840	4840	4840	4840	0
167	20250207	163100	46534635	4840	4840	4840	4840	0
168	20250207	163000	46534635	4840	4840	4840	4840	0
169	20250207	162900	46534635	4840	4840	4840	4840	0
170	20250207	162800	46534635	4840	4840	4840	4840	0
171	20250207	162700	46534635	4840	4840	4840	4840	0
172	20250207	162600	46534635	4840	4840	4840	4840	0
173	20250207	162500	46534635	4840	4840	4840	4840	0
174	20250207	162400	46534635	4840	4840	4840	4840	0
175	20250207	162300	46534635	4840	4840	4840	4840	0
176	20250207	162200	46534635	4840	4840	4840	4840	0
177	20250207	162100	46534635	4840	4840	4840	4840	0
178	20250207	162000	46534635	4840	4840	4840	4840	0
179	20250207	161900	46534635	4840	4840	4840	4840	0
180	20250207	161800	46534635	4840	4840	4840	4840	0
181	20250207	161700	46534635	4840	4840	4840	4840	0
182	20250207	161600	46534635	4840	4840	4840	4840	150
183	20250207	161500	46534635	4840	4840	4840	4840	0
184	20250207	161400	46534635	4840	4840	4840	4840	0
185	20250207	161300	46534635	4840	4840	4840	4840	0
186	20250207	161200	46534635	4840	4840	4840	4840	0
187	20250207	161100	46534635	4840	4840	4840	4840	0
188	20250207	161000	46534635	4840	4840	4840	4840	0
189	20250207	160900	46534635	4840	4840	4840	4840	0
190	20250207	160800	46534635	4840	4840	4840	4840	0
191	20250207	160700	46534635	4840	4840	4840	4840	0
192	20250207	160600	46534635	4840	4840	4840	4840	0
193	20250207	160500	46534635	4840	4840	4840	4840	0
194	20250207	160400	46534635	4840	4840	4840	4840	0
195	20250207	160300	46534635	4840	4840	4840	4840	0
196	20250207	160200	46534635	4840	4840	4840	4840	0
197	20250207	160100	46534635	4840	4840	4840	4840	0
198	20250207	160000	46534635	4840	4840	4840	4840	0
199	20250207	155900	46534635	4840	4840	4840	4840	0
200	20250207	155800	46534635	4840	4840	4840	4840	0
201	20250207	155700	46534635	4840	4840	4840	4840	0
202	20250207	155600	46534635	4840	4840	4840	4840	0
203	20250207	155500	46534635	4840	4840	4840	4840	0
204	20250207	155400	46534635	4840	4840	4840	4840	0
205	20250207	155300	46534635	4840	4840	4840	4840	0
206	20250207	155200	46534635	4840	4840	4840	4840	0
207	20250207	155100	46534635	4840	4840	4840	4840	0
208	20250207	155000	46534635	4840	4840	4840	4840	0
209	20250207	154900	46534635	4840	4840	4840	4840	0
210	20250207	154800	46534635	4840	4840	4840	4840	0
211	20250207	154700	46534635	4840	4840	4840	4840	0
212	20250207	154600	46534635	4840	4840	4840	4840	150
213	20250207	154500	46534635	4840	4840	4840	4840	0
214	20250207	154400	46534635	4840	4840	4840	4840	0
215	20250207	154300	46534635	4840	4840	4840	4840	0
216	20250207	154200	46534635	4840	4840	4840	4840	0
217	20250207	154100	46534635	4840	4840	4840	4840	0
218	20250207	154000	46534635	4840	4840	4840	4840	0
219	20250207	153900	46534635	4840	4840	4840	4840	0
220	20250207	153800	46534635	4840	4840	4840	4840	0
221	20250207	153700	46534635	4840	4840	4840	4840	0
222	20250207	153600	46534635	4840	4840	4840	4840	0
223	20250207	153500	46534635	4840	4840	4840	4840	0
224	20250207	153400	46534635	4840	4840	4840	4840	0
225	20250207	153300	46534635	4840	4840	4840	4840	0
226	20250207	153200	46534635	4840	4840	4840	4840	0
227	20250207	153100	46534635	4840	4840	4840	4840	0
228	20250207	153000	46534635	4840	4840	4840	4840	150
229	20250207	152900	45808635	4850	4850	4850	4850	0
230	20250207	152800	45808635	4850	4850	4850	4850	0
231	20250207	152700	45808635	4850	4850	4850	4850	0
232	20250207	152600	45808635	4850	4850	4850	4850	0
233	20250207	152500	45808635	4850	4850	4850	4850	0
234	20250207	152400	45808635	4850	4850	4850	4850	0
235	20250207	152300	45808635	4850	4850	4850	4850	0
236	20250207	152200	45808635	4850	4850	4850	4850	0
237	20250207	152100	45808635	4850	4850	4850	4850	0
238	20250207	152000	45808635	4850	4850	4850	4850	0
239	20250207	151900	45808635	4850	4850	4850	4850	0
240	20250207	151800	45808635	4850	4850	4850	4850	0
241	20250207	151700	45808635	4850	4840	4850	4840	5
242	20250207	151600	45784425	4850	4850	4850	4850	0
243	20250207	151500	45784425	4850	4850	4850	4850	0
244	20250207	151400	45784425	4850	4850	4850	4850	0
245	20250207	151300	45784425	4850	4850	4850	4850	0
246	20250207	151200	45784425	4850	4850	4850	4850	0
247	20250207	151100	45784425	4850	4850	4850	4850	2
248	20250207	151000	45774725	4850	4850	4850	4850	0
249	20250207	150900	45774725	4850	4850	4850	4850	1
250	20250207	150800	45769875	4835	4835	4835	4835	0
251	20250207	150700	45769875	4835	4835	4835	4835	481
252	20250207	150600	43444240	4835	4835	4835	4835	231
253	20250207	150500	42327355	4850	4850	4850	4850	0
254	20250207	150400	42327355	4850	4850	4850	4850	0
255	20250207	150300	42327355	4850	4850	4850	4850	103
256	20250207	150200	41827805	4850	4850	4850	4850	0
257	20250207	150100	41827805	4850	4850	4850	4850	0
258	20250207	150000	41827805	4850	4835	4850	4835	294
259	20250207	145900	40406300	4835	4835	4835	4835	0
260	20250207	145800	40406300	4835	4835	4835	4835	0
261	20250207	145700	40406300	4835	4835	4835	4835	1
262	20250207	145600	40401465	4850	4850	4850	4850	0
263	20250207	145500	40401465	4850	4850	4850	4850	0
264	20250207	145400	40401465	4850	4850	4850	4850	0
265	20250207	145300	40401465	4850	4850	4850	4850	0
266	20250207	145200	40401465	4850	4850	4850	4850	0
267	20250207	145100	40401465	4850	4850	4850	4850	0
268	20250207	145000	40401465	4850	4850	4850	4850	0
269	20250207	144900	40401465	4850	4850	4850	4850	0
270	20250207	144800	40401465	4850	4850	4850	4850	25
271	20250207	144700	40280215	4850	4850	4850	4850	0
272	20250207	144600	40280215	4850	4850	4850	4850	0
273	20250207	144500	40280215	4850	4850	4850	4850	0
274	20250207	144400	40280215	4850	4850	4850	4850	0
275	20250207	144300	40280215	4850	4850	4850	4850	0
276	20250207	144200	40280215	4850	4850	4850	4850	0
277	20250207	144100	40280215	4850	4850	4850	4850	0
278	20250207	144000	40280215	4850	4850	4850	4850	0
279	20250207	143900	40280215	4850	4830	4850	4830	515
280	20250207	143800	37792745	4850	4850	4850	4850	0
281	20250207	143700	37792745	4850	4850	4850	4850	0
282	20250207	143600	37792745	4850	4850	4850	4850	0
283	20250207	143500	37792745	4850	4850	4850	4850	0
284	20250207	143400	37792745	4850	4850	4850	4850	0
285	20250207	143300	37792745	4850	4850	4850	4850	0
286	20250207	143200	37792745	4850	4850	4850	4850	0
287	20250207	143100	37792745	4850	4850	4850	4850	0
288	20250207	143000	37792745	4850	4850	4850	4850	0
289	20250207	142900	37792745	4850	4850	4850	4850	0
290	20250207	142800	37792745	4850	4850	4850	4850	0
291	20250207	142700	37792745	4850	4850	4850	4850	0
292	20250207	142600	37792745	4850	4850	4850	4850	0
293	20250207	142500	37792745	4850	4850	4850	4850	0
294	20250207	142400	37792745	4850	4845	4850	4830	1578
295	20250207	142300	30167835	4845	4845	4845	4845	0
296	20250207	142200	30167835	4845	4845	4845	4845	0
297	20250207	142100	30167835	4845	4845	4845	4845	0
298	20250207	142000	30167835	4845	4845	4845	4845	0
299	20250207	141900	30167835	4845	4845	4845	4845	0
300	20250207	141800	30167835	4845	4845	4845	4845	0
301	20250207	141700	30167835	4845	4845	4845	4845	0
302	20250207	141600	30167835	4845	4845	4845	4845	0
303	20250207	141500	30167835	4845	4845	4845	4845	0
304	20250207	141400	30167835	4845	4845	4845	4845	0
305	20250207	141300	30167835	4845	4845	4845	4845	0
306	20250207	141200	30167835	4845	4845	4845	4845	0
307	20250207	141100	30167835	4845	4845	4845	4845	0
308	20250207	141000	30167835	4845	4845	4845	4845	6
309	20250207	140900	30138765	4845	4845	4845	4845	1
310	20250207	140800	30133920	4845	4845	4845	4845	0
311	20250207	140700	30133920	4845	4845	4845	4845	0
312	20250207	140600	30133920	4845	4845	4845	4845	0
313	20250207	140500	30133920	4845	4845	4845	4845	2
314	20250207	140400	30124230	4845	4845	4845	4845	0
315	20250207	140300	30124230	4845	4845	4845	4845	0
316	20250207	140200	30124230	4845	4845	4845	4845	1
317	20250207	140100	30119385	4845	4845	4845	4845	0
318	20250207	140000	30119385	4845	4845	4845	4845	0
319	20250207	135900	30119385	4845	4845	4845	4845	0
320	20250207	135800	30119385	4845	4845	4845	4845	0
321	20250207	135700	30119385	4845	4845	4845	4845	0
322	20250207	135600	30119385	4845	4845	4845	4845	0
323	20250207	135500	30119385	4845	4830	4845	4830	101
324	20250207	135400	29631540	4845	4845	4845	4845	0
325	20250207	135300	29631540	4845	4845	4845	4845	70
326	20250207	135200	29292390	4845	4845	4845	4845	1
327	20250207	135100	29287545	4835	4835	4835	4835	0
328	20250207	135000	29287545	4835	4835	4835	4835	0
329	20250207	134900	29287545	4835	4835	4835	4835	93
330	20250207	134800	28837890	4845	4835	4845	4835	20
331	20250207	134700	28741180	4845	4845	4845	4845	0
332	20250207	134600	28741180	4845	4845	4845	4845	0
333	20250207	134500	28741180	4845	4845	4845	4845	0
334	20250207	134400	28741180	4845	4845	4845	4845	0
335	20250207	134300	28741180	4845	4845	4845	4845	0
336	20250207	134200	28741180	4845	4845	4845	4845	0
337	20250207	134100	28741180	4845	4845	4845	4845	0
338	20250207	134000	28741180	4845	4845	4845	4845	0
339	20250207	133900	28741180	4845	4845	4845	4845	39
340	20250207	133800	28552225	4845	4845	4845	4845	0
341	20250207	133700	28552225	4845	4845	4845	4845	2
342	20250207	133600	28542535	4845	4845	4845	4845	0
343	20250207	133500	28542535	4845	4845	4845	4845	0
344	20250207	133400	28542535	4845	4845	4845	4845	0
345	20250207	133300	28542535	4845	4845	4845	4845	11
346	20250207	133200	28489240	4845	4845	4845	4845	0
347	20250207	133100	28489240	4845	4845	4845	4845	0
348	20250207	133000	28489240	4845	4845	4845	4845	0
349	20250207	132900	28489240	4845	4845	4845	4845	0
350	20250207	132800	28489240	4845	4845	4845	4845	0
351	20250207	132700	28489240	4845	4845	4845	4845	0
352	20250207	132600	28489240	4845	4845	4845	4845	0
353	20250207	132500	28489240	4845	4845	4845	4845	0
354	20250207	132400	28489240	4845	4845	4845	4845	0
355	20250207	132300	28489240	4845	4845	4845	4845	0
356	20250207	132200	28489240	4845	4845	4845	4845	0
357	20250207	132100	28489240	4845	4845	4845	4845	0
358	20250207	132000	28489240	4845	4845	4845	4845	1
359	20250207	131900	28484395	4850	4850	4850	4850	0
360	20250207	131800	28484395	4850	4850	4850	4850	0
361	20250207	131700	28484395	4850	4850	4850	4850	0
362	20250207	131600	28484395	4850	4850	4850	4850	0
363	20250207	131500	28484395	4850	4850	4850	4850	0
364	20250207	131400	28484395	4850	4850	4850	4850	0
365	20250207	131300	28484395	4850	4850	4850	4850	0
366	20250207	131200	28484395	4850	4850	4850	4850	0
367	20250207	131100	28484395	4850	4850	4850	4850	0
368	20250207	131000	28484395	4850	4850	4850	4850	0
369	20250207	130900	28484395	4850	4850	4850	4850	0
370	20250207	130800	28484395	4850	4850	4850	4850	0
371	20250207	130700	28484395	4850	4850	4850	4850	0
372	20250207	130600	28484395	4850	4850	4850	4850	0
373	20250207	130500	28484395	4850	4850	4850	4850	0
374	20250207	130400	28484395	4850	4850	4850	4850	0
375	20250207	130300	28484395	4850	4850	4850	4850	0
376	20250207	130200	28484395	4850	4850	4850	4850	0
377	20250207	130100	28484395	4850	4850	4850	4850	0
378	20250207	130000	28484395	4850	4850	4850	4850	0
379	20250207	125900	28484395	4850	4850	4850	4850	0
380	20250207	125800	28484395	4850	4850	4850	4850	0
381	20250207	125700	28484395	4850	4850	4850	4850	0
382	20250207	125600	28484395	4850	4850	4850	4850	0
383	20250207	125500	28484395	4850	4840	4850	4840	460
384	20250207	125400	26257985	4840	4840	4840	4840	0
385	20250207	125300	26257985	4840	4840	4840	4840	0
386	20250207	125200	26257985	4840	4840	4840	4840	0
387	20250207	125100	26257985	4840	4840	4840	4840	0
388	20250207	125000	26257985	4840	4840	4840	4840	0
389	20250207	124900	26257985	4840	4840	4840	4840	0
390	20250207	124800	26257985	4840	4840	4840	4840	0
391	20250207	124700	26257985	4840	4840	4840	4840	0
392	20250207	124600	26257985	4840	4840	4840	4840	0
393	20250207	124500	26257985	4840	4840	4840	4840	0
394	20250207	124400	26257985	4840	4840	4840	4840	0
395	20250207	124300	26257985	4840	4840	4840	4840	0
396	20250207	124200	26257985	4840	4840	4840	4840	0
397	20250207	124100	26257985	4840	4840	4840	4840	0
398	20250207	124000	26257985	4840	4840	4840	4840	0
399	20250207	123900	26257985	4840	4830	4840	4830	2
400	20250207	123800	26248315	4830	4830	4830	4830	0
401	20250207	123700	26248315	4830	4830	4830	4830	0
402	20250207	123600	26248315	4830	4830	4830	4830	0
403	20250207	123500	26248315	4830	4830	4830	4830	0
404	20250207	123400	26248315	4830	4830	4830	4830	0
405	20250207	123300	26248315	4830	4835	4835	4830	400
406	20250207	123200	24316170	4845	4835	4845	4835	401
407	20250207	123100	22377325	4845	4845	4845	4845	0
408	20250207	123000	22377325	4845	4845	4845	4845	0
409	20250207	122900	22377325	4845	4845	4845	4845	0
410	20250207	122800	22377325	4845	4845	4845	4845	0
411	20250207	122700	22377325	4845	4845	4845	4845	0
412	20250207	122600	22377325	4845	4845	4845	4845	0
413	20250207	122500	22377325	4845	4845	4845	4845	0
414	20250207	122400	22377325	4845	4845	4845	4845	0
415	20250207	122300	22377325	4845	4845	4845	4845	0
416	20250207	122200	22377325	4845	4845	4845	4845	0
417	20250207	122100	22377325	4845	4845	4845	4845	0
418	20250207	122000	22377325	4845	4845	4845	4845	0
419	20250207	121900	22377325	4845	4845	4845	4845	0
420	20250207	121800	22377325	4845	4845	4845	4845	0
421	20250207	121700	22377325	4845	4845	4845	4845	0
422	20250207	121600	22377325	4845	4845	4845	4845	0
423	20250207	121500	22377325	4845	4845	4845	4845	0
424	20250207	121400	22377325	4845	4845	4845	4845	0
425	20250207	121300	22377325	4845	4845	4845	4845	0
426	20250207	121200	22377325	4845	4845	4845	4845	0
427	20250207	121100	22377325	4845	4845	4845	4845	1
428	20250207	121000	22372480	4840	4840	4840	4840	0
429	20250207	120900	22372480	4840	4840	4840	4840	7
430	20250207	120800	22338600	4840	4840	4840	4840	806
431	20250207	120700	18437560	4840	4840	4840	4840	1
432	20250207	120600	18432720	4840	4840	4840	4840	821
433	20250207	120500	14459080	4840	4840	4840	4840	0
434	20250207	120400	14459080	4840	4840	4840	4840	888
435	20250207	120300	10161160	4835	4835	4835	4835	0
436	20250207	120200	10161160	4835	4835	4835	4835	0
437	20250207	120100	10161160	4835	4835	4835	4835	1
438	20250207	120000	10156325	4840	4840	4840	4840	0
439	20250207	115900	10156325	4840	4840	4840	4840	0
440	20250207	115800	10156325	4840	4840	4840	4840	0
441	20250207	115700	10156325	4840	4840	4840	4840	0
442	20250207	115600	10156325	4840	4840	4840	4840	0
443	20250207	115500	10156325	4840	4835	4840	4835	2
444	20250207	115400	10146650	4840	4840	4840	4840	0
445	20250207	115300	10146650	4840	4840	4840	4840	0
446	20250207	115200	10146650	4840	4840	4840	4840	0
447	20250207	115100	10146650	4840	4840	4840	4840	1
448	20250207	115000	10141810	4840	4840	4840	4840	167
449	20250207	114900	9333530	4850	4850	4850	4850	0
450	20250207	114800	9333530	4850	4850	4850	4850	0
451	20250207	114700	9333530	4850	4850	4850	4850	0
452	20250207	114600	9333530	4850	4850	4850	4850	0
453	20250207	114500	9333530	4850	4850	4850	4850	0
454	20250207	114400	9333530	4850	4850	4850	4850	0
455	20250207	114300	9333530	4850	4850	4850	4850	0
456	20250207	114200	9333530	4850	4850	4850	4850	0
457	20250207	114100	9333530	4850	4850	4850	4850	0
458	20250207	114000	9333530	4850	4850	4850	4850	0
459	20250207	113900	9333530	4850	4850	4850	4850	0
460	20250207	113800	9333530	4850	4850	4850	4850	0
461	20250207	113700	9333530	4850	4850	4850	4850	0
462	20250207	113600	9333530	4850	4850	4850	4850	0
463	20250207	113500	9333530	4850	4850	4850	4850	0
464	20250207	113400	9333530	4850	4850	4850	4850	0
465	20250207	113300	9333530	4850	4850	4850	4850	0
466	20250207	113200	9333530	4850	4850	4850	4850	0
467	20250207	113100	9333530	4850	4850	4850	4850	0
468	20250207	113000	9333530	4850	4850	4850	4850	0
469	20250207	112900	9333530	4850	4850	4850	4850	0
470	20250207	112800	9333530	4850	4850	4850	4850	1
471	20250207	112700	9328680	4840	4840	4840	4840	300
472	20250207	112600	7876680	4855	4855	4855	4855	0
473	20250207	112500	7876680	4855	4855	4855	4855	0
474	20250207	112400	7876680	4855	4855	4855	4855	0
475	20250207	112300	7876680	4855	4855	4855	4855	0
476	20250207	112200	7876680	4855	4855	4855	4855	20
477	20250207	112100	7779580	4855	4855	4855	4855	0
478	20250207	112000	7779580	4855	4855	4855	4855	0
479	20250207	111900	7779580	4855	4855	4855	4855	0
480	20250207	111800	7779580	4855	4855	4855	4855	0
481	20250207	111700	7779580	4855	4855	4855	4855	0
482	20250207	111600	7779580	4855	4855	4855	4855	1
483	20250207	111500	7774725	4855	4855	4855	4855	0
484	20250207	111400	7774725	4855	4855	4855	4855	0
485	20250207	111300	7774725	4855	4855	4855	4855	0
486	20250207	111200	7774725	4855	4855	4855	4855	0
487	20250207	111100	7774725	4855	4855	4855	4855	0
488	20250207	111000	7774725	4855	4855	4855	4855	0
489	20250207	110900	7774725	4855	4855	4855	4855	1
490	20250207	110800	7769870	4840	4840	4840	4840	0
491	20250207	110700	7769870	4840	4840	4840	4840	56
492	20250207	110600	7498830	4855	4855	4855	4855	0
493	20250207	110500	7498830	4855	4855	4855	4855	0
494	20250207	110400	7498830	4855	4855	4855	4855	0
495	20250207	110300	7498830	4855	4855	4855	4855	1
496	20250207	110200	7493975	4850	4850	4850	4850	0
497	20250207	110100	7493975	4850	4850	4850	4850	0
498	20250207	110000	7493975	4850	4850	4850	4850	0
499	20250207	105900	7493975	4850	4850	4850	4850	140
500	20250207	105800	6814975	4855	4855	4855	4855	0
501	20250207	105700	6814975	4855	4855	4855	4855	0
502	20250207	105600	6814975	4855	4855	4855	4855	0
503	20250207	105500	6814975	4855	4855	4855	4855	0
504	20250207	105400	6814975	4855	4855	4855	4855	0
505	20250207	105300	6814975	4855	4855	4855	4855	0
506	20250207	105200	6814975	4855	4855	4855	4855	0
507	20250207	105100	6814975	4855	4855	4855	4855	0
508	20250207	105000	6814975	4855	4855	4855	4855	0
509	20250207	104900	6814975	4855	4855	4855	4855	0
510	20250207	104800	6814975	4855	4850	4855	4850	106
511	20250207	104700	6300870	4850	4850	4850	4850	0
512	20250207	104600	6300870	4850	4850	4850	4850	0
513	20250207	104500	6300870	4850	4850	4850	4850	0
514	20250207	104400	6300870	4850	4850	4850	4850	48
515	20250207	104300	6068070	4855	4855	4855	4855	1
516	20250207	104200	6063215	4845	4845	4845	4845	0
517	20250207	104100	6063215	4845	4845	4845	4845	1
518	20250207	104000	6058370	4855	4855	4855	4855	0
519	20250207	103900	6058370	4855	4855	4855	4855	0
520	20250207	103800	6058370	4855	4855	4855	4855	105
521	20250207	103700	5548595	4855	4855	4855	4855	0
522	20250207	103600	5548595	4855	4855	4855	4855	0
523	20250207	103500	5548595	4855	4855	4855	4855	0
524	20250207	103400	5548595	4855	4855	4855	4855	0
525	20250207	103300	5548595	4855	4855	4855	4855	0
526	20250207	103200	5548595	4855	4845	4855	4845	2
527	20250207	103100	5538895	4860	4860	4860	4860	1
528	20250207	103000	5534035	4835	4835	4835	4835	0
529	20250207	102900	5534035	4835	4835	4835	4835	0
530	20250207	102800	5534035	4835	4835	4835	4835	0
531	20250207	102700	5534035	4835	4835	4835	4835	51
532	20250207	102600	5287450	4840	4840	4840	4840	200
533	20250207	102500	4319450	4860	4860	4860	4860	0
534	20250207	102400	4319450	4860	4860	4860	4860	10
535	20250207	102300	4270850	4840	4840	4840	4840	0
536	20250207	102200	4270850	4840	4840	4840	4840	0
537	20250207	102100	4270850	4840	4840	4840	4840	0
538	20250207	102000	4270850	4840	4840	4840	4840	0
539	20250207	101900	4270850	4840	4840	4840	4840	0
540	20250207	101800	4270850	4840	4840	4840	4840	176
541	20250207	101700	3419010	4845	4845	4845	4845	0
542	20250207	101600	3419010	4845	4845	4845	4845	0
543	20250207	101500	3419010	4845	4845	4845	4845	0
544	20250207	101400	3419010	4845	4845	4845	4845	46
545	20250207	101300	3196140	4860	4860	4860	4860	0
546	20250207	101200	3196140	4860	4860	4860	4860	0
547	20250207	101100	3196140	4860	4860	4860	4860	0
548	20250207	101000	3196140	4860	4860	4860	4860	0
549	20250207	100900	3196140	4860	4860	4860	4860	0
550	20250207	100800	3196140	4860	4860	4860	4860	0
551	20250207	100700	3196140	4860	4860	4860	4860	0
552	20250207	100600	3196140	4860	4860	4860	4860	0
553	20250207	100500	3196140	4860	4860	4860	4860	0
554	20250207	100400	3196140	4860	4860	4860	4860	0
555	20250207	100300	3196140	4860	4860	4860	4860	3
556	20250207	100200	3181560	4840	4840	4840	4840	20
557	20250207	100100	3084760	4840	4840	4840	4840	42
558	20250207	100000	2881480	4840	4840	4840	4840	0
559	20250207	095900	2881480	4840	4840	4840	4840	0
560	20250207	095800	2881480	4840	4840	4840	4840	250
561	20250207	095700	1671480	4840	4840	4840	4840	0
562	20250207	095600	1671480	4840	4840	4840	4840	0
563	20250207	095500	1671480	4840	4840	4840	4840	0
564	20250207	095400	1671480	4840	4840	4840	4840	0
565	20250207	095300	1671480	4840	4840	4840	4840	0
566	20250207	095200	1671480	4840	4840	4840	4840	0
567	20250207	095100	1671480	4840	4840	4840	4840	0
568	20250207	095000	1671480	4840	4840	4840	4840	1
569	20250207	094900	1666640	4840	4840	4840	4840	0
570	20250207	094800	1666640	4840	4840	4840	4840	0
571	20250207	094700	1666640	4840	4840	4840	4840	0
572	20250207	094600	1666640	4840	4840	4840	4840	0
573	20250207	094500	1666640	4840	4840	4840	4840	0
574	20250207	094400	1666640	4840	4840	4840	4840	0
575	20250207	094300	1666640	4840	4840	4840	4840	0
576	20250207	094200	1666640	4840	4840	4840	4840	0
577	20250207	094100	1666640	4840	4840	4840	4840	8
578	20250207	094000	1627920	4845	4845	4845	4845	1
579	20250207	093900	1623075	4840	4840	4840	4840	0
580	20250207	093800	1623075	4840	4840	4840	4840	1
581	20250207	093700	1618235	4860	4860	4860	4860	1
582	20250207	093600	1613375	4840	4840	4840	4840	15
583	20250207	093500	1540775	4840	4840	4840	4840	0
584	20250207	093400	1540775	4840	4840	4840	4840	1
585	20250207	093300	1535935	4860	4860	4860	4860	0
586	20250207	093200	1535935	4860	4860	4860	4860	1
587	20250207	093100	1531075	4840	4840	4840	4840	0
588	20250207	093000	1531075	4840	4840	4840	4840	0
589	20250207	092900	1531075	4840	4840	4840	4840	0
590	20250207	092800	1531075	4840	4840	4840	4840	240
591	20250207	092700	369475	4860	4860	4860	4860	0
592	20250207	092600	369475	4860	4860	4860	4860	0
593	20250207	092500	369475	4860	4860	4860	4860	1
594	20250207	092400	364615	4860	4860	4860	4860	0
595	20250207	092300	364615	4860	4860	4860	4860	0
596	20250207	092200	364615	4860	4860	4860	4860	0
597	20250207	092100	364615	4860	4860	4860	4860	0
598	20250207	092000	364615	4860	4860	4860	4860	0
599	20250207	091900	364615	4860	4860	4860	4860	0
600	20250207	091800	364615	4860	4860	4860	4860	0
601	20250207	091700	364615	4860	4860	4860	4860	4
602	20250207	091600	345175	4860	4835	4860	4835	2
603	20250207	091500	335480	4865	4865	4865	4865	0
604	20250207	091400	335480	4865	4865	4865	4865	0
605	20250207	091300	335480	4865	4865	4865	4865	0
606	20250207	091200	335480	4865	4865	4865	4865	0
607	20250207	091100	335480	4865	4865	4865	4865	0
608	20250207	091000	335480	4865	4865	4865	4865	0
609	20250207	090900	335480	4865	4865	4865	4865	0
610	20250207	090800	335480	4865	4830	4865	4830	9
611	20250207	090700	291975	4865	4865	4865	4865	1
612	20250207	090600	287110	4830	4830	4830	4830	0
613	20250207	090500	287110	4830	4830	4830	4830	1
614	20250207	090400	282280	4865	4830	4865	4830	2
615	20250207	090300	272585	4865	4830	4865	4830	4
616	20250207	090200	253195	4865	4830	4865	4830	2
617	20250207	090100	243500	4870	4870	4870	4870	0
618	20250207	090000	243500	4870	4870	4870	4870	50