KissMeData/054780/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	193900	155584475	4150	4150	4150	4150	239
3	20250207	193800	155584475	4150	4150	4150	4150	0
4	20250207	193700	155584475	4150	4150	4150	4150	0
5	20250207	193600	155584475	4150	4150	4150	4150	0
6	20250207	193500	155584475	4150	4150	4150	4150	0
7	20250207	193400	155584475	4150	4150	4150	4150	0
8	20250207	193300	155584475	4150	4150	4150	4150	0
9	20250207	193200	155584475	4150	4150	4150	4150	0
10	20250207	193100	155584475	4150	4150	4150	4150	0
11	20250207	193000	155584475	4150	4150	4150	4150	0
12	20250207	192900	155584475	4150	4150	4150	4150	0
13	20250207	192800	155584475	4150	4150	4150	4150	0
14	20250207	192700	155584475	4150	4150	4150	4150	0
15	20250207	192600	155584475	4150	4150	4150	4150	0
16	20250207	192500	155584475	4150	4150	4150	4150	0
17	20250207	192400	155584475	4150	4150	4150	4150	0
18	20250207	192300	155584475	4150	4150	4150	4150	0
19	20250207	192200	155584475	4150	4150	4150	4150	0
20	20250207	192100	155584475	4150	4150	4150	4150	0
21	20250207	192000	155584475	4150	4150	4150	4150	0
22	20250207	191900	155584475	4150	4150	4150	4150	0
23	20250207	191800	155584475	4150	4150	4150	4150	0
24	20250207	191700	155584475	4150	4150	4150	4150	0
25	20250207	191600	155584475	4150	4150	4150	4150	0
26	20250207	191500	155584475	4150	4150	4150	4150	0
27	20250207	191400	155584475	4150	4150	4150	4150	0
28	20250207	191300	155584475	4150	4150	4150	4150	0
29	20250207	191200	155584475	4150	4150	4150	4150	0
30	20250207	191100	155584475	4150	4150	4150	4150	0
31	20250207	191000	155584475	4150	4150	4150	4150	0
32	20250207	190900	155584475	4150	4150	4150	4150	239
33	20250207	190800	155584475	4150	4150	4150	4150	0
34	20250207	190700	155584475	4150	4150	4150	4150	0
35	20250207	190600	155584475	4150	4150	4150	4150	0
36	20250207	190500	155584475	4150	4150	4150	4150	0
37	20250207	190400	155584475	4150	4150	4150	4150	0
38	20250207	190300	155584475	4150	4150	4150	4150	0
39	20250207	190200	155584475	4150	4150	4150	4150	0
40	20250207	190100	155584475	4150	4150	4150	4150	0
41	20250207	190000	155584475	4150	4150	4150	4150	0
42	20250207	185900	155584475	4150	4150	4150	4150	0
43	20250207	185800	155584475	4150	4150	4150	4150	0
44	20250207	185700	155584475	4150	4150	4150	4150	0
45	20250207	185600	155584475	4150	4150	4150	4150	0
46	20250207	185500	155584475	4150	4150	4150	4150	0
47	20250207	185400	155584475	4150	4150	4150	4150	0
48	20250207	185300	155584475	4150	4150	4150	4150	0
49	20250207	185200	155584475	4150	4150	4150	4150	0
50	20250207	185100	155584475	4150	4150	4150	4150	0
51	20250207	185000	155584475	4150	4150	4150	4150	0
52	20250207	184900	155584475	4150	4150	4150	4150	0
53	20250207	184800	155584475	4150	4150	4150	4150	0
54	20250207	184700	155584475	4150	4150	4150	4150	0
55	20250207	184600	155584475	4150	4150	4150	4150	0
56	20250207	184500	155584475	4150	4150	4150	4150	0
57	20250207	184400	155584475	4150	4150	4150	4150	0
58	20250207	184300	155584475	4150	4150	4150	4150	0
59	20250207	184200	155584475	4150	4150	4150	4150	0
60	20250207	184100	155584475	4150	4150	4150	4150	0
61	20250207	184000	155584475	4150	4150	4150	4150	0
62	20250207	183900	155584475	4150	4150	4150	4150	239
63	20250207	183800	155584475	4150	4150	4150	4150	0
64	20250207	183700	155584475	4150	4150	4150	4150	0
65	20250207	183600	155584475	4150	4150	4150	4150	0
66	20250207	183500	155584475	4150	4150	4150	4150	0
67	20250207	183400	155584475	4150	4150	4150	4150	0
68	20250207	183300	155584475	4150	4150	4150	4150	0
69	20250207	183200	155584475	4150	4150	4150	4150	0
70	20250207	183100	155584475	4150	4150	4150	4150	0
71	20250207	183000	155584475	4150	4150	4150	4150	0
72	20250207	182900	155584475	4150	4150	4150	4150	0
73	20250207	182800	155584475	4150	4150	4150	4150	0
74	20250207	182700	155584475	4150	4150	4150	4150	0
75	20250207	182600	155584475	4150	4150	4150	4150	0
76	20250207	182500	155584475	4150	4150	4150	4150	0
77	20250207	182400	155584475	4150	4150	4150	4150	0
78	20250207	182300	155584475	4150	4150	4150	4150	0
79	20250207	182200	155584475	4150	4150	4150	4150	0
80	20250207	182100	155584475	4150	4150	4150	4150	0
81	20250207	182000	155584475	4150	4150	4150	4150	0
82	20250207	181900	155584475	4150	4150	4150	4150	0
83	20250207	181800	155584475	4150	4150	4150	4150	0
84	20250207	181700	155584475	4150	4150	4150	4150	0
85	20250207	181600	155584475	4150	4150	4150	4150	0
86	20250207	181500	155584475	4150	4150	4150	4150	0
87	20250207	181400	155584475	4150	4150	4150	4150	0
88	20250207	181300	155584475	4150	4150	4150	4150	0
89	20250207	181200	155584475	4150	4150	4150	4150	0
90	20250207	181100	155584475	4150	4150	4150	4150	0
91	20250207	181000	155584475	4150	4150	4150	4150	0
92	20250207	180900	155584475	4150	4150	4150	4150	239
93	20250207	180800	155584475	4150	4150	4150	4150	0
94	20250207	180700	155584475	4150	4150	4150	4150	0
95	20250207	180600	155584475	4150	4150	4150	4150	0
96	20250207	180500	155584475	4150	4150	4150	4150	0
97	20250207	180400	155584475	4150	4150	4150	4150	0
98	20250207	180300	155584475	4150	4150	4150	4150	0
99	20250207	180200	155584475	4150	4150	4150	4150	0
100	20250207	180100	155584475	4150	4150	4150	4150	0
101	20250207	180000	155584475	4150	4150	4150	4150	0
102	20250207	175900	155584475	4150	4150	4150	4150	0
103	20250207	175800	155584475	4150	4150	4150	4150	0
104	20250207	175700	155584475	4150	4150	4150	4150	0
105	20250207	175600	155584475	4150	4150	4150	4150	0
106	20250207	175500	155584475	4150	4150	4150	4150	0
107	20250207	175400	155584475	4150	4150	4150	4150	0
108	20250207	175300	155584475	4150	4150	4150	4150	0
109	20250207	175200	155584475	4150	4150	4150	4150	0
110	20250207	175100	155584475	4150	4150	4150	4150	0
111	20250207	175000	155584475	4150	4150	4150	4150	0
112	20250207	174900	155584475	4150	4150	4150	4150	0
113	20250207	174800	155584475	4150	4150	4150	4150	0
114	20250207	174700	155584475	4150	4150	4150	4150	0
115	20250207	174600	155584475	4150	4150	4150	4150	0
116	20250207	174500	155584475	4150	4150	4150	4150	0
117	20250207	174400	155584475	4150	4150	4150	4150	0
118	20250207	174300	155584475	4150	4150	4150	4150	0
119	20250207	174200	155584475	4150	4150	4150	4150	0
120	20250207	174100	155584475	4150	4150	4150	4150	0
121	20250207	174000	155584475	4150	4150	4150	4150	0
122	20250207	173900	155584475	4150	4150	4150	4150	239
123	20250207	173800	155584475	4150	4150	4150	4150	0
124	20250207	173700	155584475	4150	4150	4150	4150	0
125	20250207	173600	155584475	4150	4150	4150	4150	0
126	20250207	173500	155584475	4150	4150	4150	4150	0
127	20250207	173400	155584475	4150	4150	4150	4150	0
128	20250207	173300	155584475	4150	4150	4150	4150	0
129	20250207	173200	155584475	4150	4150	4150	4150	0
130	20250207	173100	155584475	4150	4150	4150	4150	0
131	20250207	173000	155584475	4150	4150	4150	4150	0
132	20250207	172900	155584475	4150	4150	4150	4150	0
133	20250207	172800	155584475	4150	4150	4150	4150	0
134	20250207	172700	155584475	4150	4150	4150	4150	0
135	20250207	172600	155584475	4150	4150	4150	4150	0
136	20250207	172500	155584475	4150	4150	4150	4150	0
137	20250207	172400	155584475	4150	4150	4150	4150	0
138	20250207	172300	155584475	4150	4150	4150	4150	0
139	20250207	172200	155584475	4150	4150	4150	4150	0
140	20250207	172100	155584475	4150	4150	4150	4150	0
141	20250207	172000	155584475	4150	4150	4150	4150	0
142	20250207	171900	155584475	4150	4150	4150	4150	0
143	20250207	171800	155584475	4150	4150	4150	4150	0
144	20250207	171700	155584475	4150	4150	4150	4150	0
145	20250207	171600	155584475	4150	4150	4150	4150	0
146	20250207	171500	155584475	4150	4150	4150	4150	0
147	20250207	171400	155584475	4150	4150	4150	4150	0
148	20250207	171300	155584475	4150	4150	4150	4150	0
149	20250207	171200	155584475	4150	4150	4150	4150	0
150	20250207	171100	155584475	4150	4150	4150	4150	0
151	20250207	171000	155584475	4150	4150	4150	4150	0
152	20250207	170900	155584475	4150	4150	4150	4150	239
153	20250207	170800	155584475	4150	4150	4150	4150	0
154	20250207	170700	155584475	4150	4150	4150	4150	0
155	20250207	170600	155584475	4150	4150	4150	4150	0
156	20250207	170500	155584475	4150	4150	4150	4150	0
157	20250207	170400	155584475	4150	4150	4150	4150	0
158	20250207	170300	155584475	4150	4150	4150	4150	0
159	20250207	170200	155584475	4150	4150	4150	4150	0
160	20250207	170100	155584475	4150	4150	4150	4150	0
161	20250207	170000	155584475	4150	4150	4150	4150	0
162	20250207	165900	155584475	4150	4150	4150	4150	0
163	20250207	165800	155584475	4150	4150	4150	4150	0
164	20250207	165700	155584475	4150	4150	4150	4150	0
165	20250207	165600	155584475	4150	4150	4150	4150	0
166	20250207	165500	155584475	4150	4150	4150	4150	0
167	20250207	165400	155584475	4150	4150	4150	4150	0
168	20250207	165300	155584475	4150	4150	4150	4150	0
169	20250207	165200	155584475	4150	4150	4150	4150	0
170	20250207	165100	155584475	4150	4150	4150	4150	0
171	20250207	165000	155584475	4150	4150	4150	4150	0
172	20250207	164900	155584475	4150	4150	4150	4150	0
173	20250207	164800	155584475	4150	4150	4150	4150	0
174	20250207	164700	155584475	4150	4150	4150	4150	0
175	20250207	164600	155584475	4150	4150	4150	4150	0
176	20250207	164500	155584475	4150	4150	4150	4150	0
177	20250207	164400	155584475	4150	4150	4150	4150	0
178	20250207	164300	155584475	4150	4150	4150	4150	0
179	20250207	164200	155584475	4150	4150	4150	4150	0
180	20250207	164100	155584475	4150	4150	4150	4150	0
181	20250207	164000	155584475	4150	4150	4150	4150	0
182	20250207	163900	155584475	4150	4150	4150	4150	239
183	20250207	163800	155584475	4150	4150	4150	4150	0
184	20250207	163700	155584475	4150	4150	4150	4150	0
185	20250207	163600	155584475	4150	4150	4150	4150	0
186	20250207	163500	155584475	4150	4150	4150	4150	0
187	20250207	163400	155584475	4150	4150	4150	4150	0
188	20250207	163300	155584475	4150	4150	4150	4150	0
189	20250207	163200	155584475	4150	4150	4150	4150	0
190	20250207	163100	155584475	4150	4150	4150	4150	0
191	20250207	163000	155584475	4150	4150	4150	4150	0
192	20250207	162900	155584475	4150	4150	4150	4150	0
193	20250207	162800	155584475	4150	4150	4150	4150	0
194	20250207	162700	155584475	4150	4150	4150	4150	0
195	20250207	162600	155584475	4150	4150	4150	4150	0
196	20250207	162500	155584475	4150	4150	4150	4150	0
197	20250207	162400	155584475	4150	4150	4150	4150	0
198	20250207	162300	155584475	4150	4150	4150	4150	0
199	20250207	162200	155584475	4150	4150	4150	4150	0
200	20250207	162100	155584475	4150	4150	4150	4150	0
201	20250207	162000	155584475	4150	4150	4150	4150	0
202	20250207	161900	155584475	4150	4150	4150	4150	0
203	20250207	161800	155584475	4150	4150	4150	4150	0
204	20250207	161700	155584475	4150	4150	4150	4150	0
205	20250207	161600	155584475	4150	4150	4150	4150	0
206	20250207	161500	155584475	4150	4150	4150	4150	0
207	20250207	161400	155584475	4150	4150	4150	4150	0
208	20250207	161300	155584475	4150	4150	4150	4150	0
209	20250207	161200	155584475	4150	4150	4150	4150	0
210	20250207	161100	155584475	4150	4150	4150	4150	0
211	20250207	161000	155584475	4150	4150	4150	4150	0
212	20250207	160900	155584475	4150	4150	4150	4150	239
213	20250207	160800	155584475	4150	4150	4150	4150	0
214	20250207	160700	155584475	4150	4150	4150	4150	0
215	20250207	160600	155584475	4150	4150	4150	4150	0
216	20250207	160500	155584475	4150	4150	4150	4150	0
217	20250207	160400	155584475	4150	4150	4150	4150	0
218	20250207	160300	155584475	4150	4150	4150	4150	0
219	20250207	160200	155584475	4150	4150	4150	4150	0
220	20250207	160100	155584475	4150	4150	4150	4150	0
221	20250207	160000	155584475	4150	4150	4150	4150	0
222	20250207	155900	155584475	4150	4150	4150	4150	0
223	20250207	155800	155584475	4150	4150	4150	4150	0
224	20250207	155700	155584475	4150	4150	4150	4150	0
225	20250207	155600	155584475	4150	4150	4150	4150	0
226	20250207	155500	155584475	4150	4150	4150	4150	0
227	20250207	155400	155584475	4150	4150	4150	4150	0
228	20250207	155300	155584475	4150	4150	4150	4150	0
229	20250207	155200	155584475	4150	4150	4150	4150	0
230	20250207	155100	155584475	4150	4150	4150	4150	0
231	20250207	155000	155584475	4150	4150	4150	4150	0
232	20250207	154900	155584475	4150	4150	4150	4150	0
233	20250207	154800	155584475	4150	4150	4150	4150	0
234	20250207	154700	155584475	4150	4150	4150	4150	0
235	20250207	154600	155584475	4150	4150	4150	4150	0
236	20250207	154500	155584475	4150	4150	4150	4150	0
237	20250207	154400	155584475	4150	4150	4150	4150	0
238	20250207	154300	155584475	4150	4150	4150	4150	0
239	20250207	154200	155584475	4150	4150	4150	4150	0
240	20250207	154100	155584475	4150	4150	4150	4150	0
241	20250207	154000	155584475	4150	4150	4150	4150	0
242	20250207	153900	155584475	4150	4150	4150	4150	239
243	20250207	153800	155584475	4150	4150	4150	4150	0
244	20250207	153700	155584475	4150	4150	4150	4150	0
245	20250207	153600	155584475	4150	4150	4150	4150	0
246	20250207	153500	155584475	4150	4150	4150	4150	0
247	20250207	153400	155584475	4150	4150	4150	4150	0
248	20250207	153300	155584475	4150	4150	4150	4150	0
249	20250207	153200	155584475	4150	4150	4150	4150	0
250	20250207	153100	155584475	4150	4150	4150	4150	0
251	20250207	153000	155584475	4150	4150	4150	4150	239
252	20250207	152900	154592625	4170	4170	4170	4170	0
253	20250207	152800	154592625	4170	4170	4170	4170	0
254	20250207	152700	154592625	4170	4170	4170	4170	0
255	20250207	152600	154592625	4170	4170	4170	4170	0
256	20250207	152500	154592625	4170	4170	4170	4170	0
257	20250207	152400	154592625	4170	4170	4170	4170	0
258	20250207	152300	154592625	4170	4170	4170	4170	0
259	20250207	152200	154592625	4170	4170	4170	4170	0
260	20250207	152100	154592625	4170	4170	4170	4170	0
261	20250207	152000	154592625	4170	4170	4170	4170	0
262	20250207	151900	154592625	4170	4150	4170	4150	621
263	20250207	151800	152015385	4170	4170	4170	4170	0
264	20250207	151700	152015385	4170	4170	4170	4170	0
265	20250207	151600	152015385	4170	4170	4170	4170	15
266	20250207	151500	151952835	4155	4155	4155	4155	0
267	20250207	151400	151952835	4155	4155	4155	4155	0
268	20250207	151300	151952835	4155	4155	4155	4155	0
269	20250207	151200	151952835	4155	4155	4155	4155	0
270	20250207	151100	151952835	4155	4155	4155	4155	381
271	20250207	151000	150369780	4160	4160	4160	4160	0
272	20250207	150900	150369780	4160	4160	4160	4160	0
273	20250207	150800	150369780	4160	4160	4160	4160	16
274	20250207	150700	150303220	4175	4175	4175	4175	1
275	20250207	150600	150299045	4175	4175	4175	4175	0
276	20250207	150500	150299045	4175	4175	4175	4175	1
277	20250207	150400	150294870	4160	4160	4160	4160	0
278	20250207	150300	150294870	4160	4160	4160	4160	1
279	20250207	150200	150290710	4165	4165	4165	4165	0
280	20250207	150100	150290710	4165	4165	4165	4165	24
281	20250207	150000	150190750	4165	4165	4165	4165	0
282	20250207	145900	150190750	4165	4165	4165	4165	0
283	20250207	145800	150190750	4165	4165	4165	4165	3
284	20250207	145700	150178255	4175	4175	4175	4175	0
285	20250207	145600	150178255	4175	4175	4175	4175	0
286	20250207	145500	150178255	4175	4175	4175	4175	0
287	20250207	145400	150178255	4175	4175	4175	4175	1
288	20250207	145300	150174080	4165	4165	4165	4165	1
289	20250207	145200	150169915	4175	4175	4175	4175	1
290	20250207	145100	150165740	4160	4160	4160	4160	0
291	20250207	145000	150165740	4160	4160	4160	4160	0
292	20250207	144900	150165740	4160	4170	4170	4160	104
293	20250207	144800	149733090	4175	4175	4175	4175	0
294	20250207	144700	149733090	4175	4175	4175	4175	0
295	20250207	144600	149733090	4175	4175	4175	4175	0
296	20250207	144500	149733090	4175	4175	4175	4175	100
297	20250207	144400	149315590	4175	4175	4175	4175	1
298	20250207	144300	149311415	4165	4165	4165	4165	0
299	20250207	144200	149311415	4165	4165	4165	4165	0
300	20250207	144100	149311415	4165	4165	4165	4165	1
301	20250207	144000	149307250	4175	4155	4175	4155	11
302	20250207	143900	149261525	4160	4160	4160	4160	0
303	20250207	143800	149261525	4160	4160	4160	4160	72
304	20250207	143700	148962005	4185	4185	4185	4185	0
305	20250207	143600	148962005	4185	4185	4185	4185	0
306	20250207	143500	148962005	4185	4185	4185	4185	0
307	20250207	143400	148962005	4185	4185	4185	4185	0
308	20250207	143300	148962005	4185	4185	4185	4185	0
309	20250207	143200	148962005	4185	4185	4185	4185	0
310	20250207	143100	148962005	4185	4185	4185	4185	0
311	20250207	143000	148962005	4185	4185	4185	4185	0
312	20250207	142900	148962005	4185	4185	4185	4185	0
313	20250207	142800	148962005	4185	4185	4185	4185	0
314	20250207	142700	148962005	4185	4185	4185	4185	0
315	20250207	142600	148962005	4185	4185	4185	4185	0
316	20250207	142500	148962005	4185	4185	4185	4185	0
317	20250207	142400	148962005	4185	4185	4185	4185	0
318	20250207	142300	148962005	4185	4185	4185	4185	1
319	20250207	142200	148957820	4160	4160	4160	4160	0
320	20250207	142100	148957820	4160	4160	4160	4160	0
321	20250207	142000	148957820	4160	4160	4160	4160	0
322	20250207	141900	148957820	4160	4160	4160	4160	0
323	20250207	141800	148957820	4160	4175	4175	4160	6901
324	20250207	141700	120224695	4170	4170	4170	4170	0
325	20250207	141600	120224695	4170	4170	4170	4170	0
326	20250207	141500	120224695	4170	4170	4170	4170	0
327	20250207	141400	120224695	4170	4170	4170	4170	0
328	20250207	141300	120224695	4170	4170	4170	4170	0
329	20250207	141200	120224695	4170	4170	4170	4170	200
330	20250207	141100	119390695	4185	4185	4185	4185	0
331	20250207	141000	119390695	4185	4185	4185	4185	0
332	20250207	140900	119390695	4185	4185	4185	4185	0
333	20250207	140800	119390695	4185	4185	4185	4185	0
334	20250207	140700	119390695	4185	4185	4185	4185	20
335	20250207	140600	119306995	4185	4185	4185	4185	0
336	20250207	140500	119306995	4185	4185	4185	4185	0
337	20250207	140400	119306995	4185	4185	4185	4185	0
338	20250207	140300	119306995	4185	4185	4185	4185	0
339	20250207	140200	119306995	4185	4185	4185	4185	0
340	20250207	140100	119306995	4185	4185	4185	4185	0
341	20250207	140000	119306995	4185	4185	4185	4185	0
342	20250207	135900	119306995	4185	4185	4185	4185	0
343	20250207	135800	119306995	4185	4185	4185	4185	0
344	20250207	135700	119306995	4185	4185	4185	4185	0
345	20250207	135600	119306995	4185	4185	4185	4185	0
346	20250207	135500	119306995	4185	4185	4185	4185	0
347	20250207	135400	119306995	4185	4185	4185	4185	27
348	20250207	135300	119194000	4190	4190	4190	4190	0
349	20250207	135200	119194000	4190	4190	4190	4190	0
350	20250207	135100	119194000	4190	4190	4190	4190	0
351	20250207	135000	119194000	4190	4190	4190	4190	0
352	20250207	134900	119194000	4190	4190	4190	4190	0
353	20250207	134800	119194000	4190	4190	4190	4190	0
354	20250207	134700	119194000	4190	4190	4190	4190	0
355	20250207	134600	119194000	4190	4190	4190	4190	0
356	20250207	134500	119194000	4190	4190	4190	4190	0
357	20250207	134400	119194000	4190	4190	4190	4190	0
358	20250207	134300	119194000	4190	4190	4190	4190	0
359	20250207	134200	119194000	4190	4190	4190	4190	0
360	20250207	134100	119194000	4190	4190	4190	4190	1
361	20250207	134000	119189810	4175	4175	4175	4175	0
362	20250207	133900	119189810	4175	4175	4175	4175	2171
363	20250207	133800	110125885	4190	4190	4190	4190	0
364	20250207	133700	110125885	4190	4190	4190	4190	0
365	20250207	133600	110125885	4190	4190	4190	4190	0
366	20250207	133500	110125885	4190	4190	4190	4190	0
367	20250207	133400	110125885	4190	4190	4190	4190	0
368	20250207	133300	110125885	4190	4190	4190	4190	0
369	20250207	133200	110125885	4190	4190	4190	4190	0
370	20250207	133100	110125885	4190	4190	4190	4190	0
371	20250207	133000	110125885	4190	4190	4190	4190	0
372	20250207	132900	110125885	4190	4175	4190	4175	3001
373	20250207	132800	97596695	4190	4190	4190	4190	0
374	20250207	132700	97596695	4190	4190	4190	4190	1
375	20250207	132600	97592505	4190	4190	4190	4190	15
376	20250207	132500	97529655	4190	4190	4190	4190	0
377	20250207	132400	97529655	4190	4190	4190	4190	0
378	20250207	132300	97529655	4190	4190	4190	4190	0
379	20250207	132200	97529655	4190	4190	4190	4190	50
380	20250207	132100	97320155	4190	4190	4190	4190	0
381	20250207	132000	97320155	4190	4190	4190	4190	0
382	20250207	131900	97320155	4190	4190	4190	4190	50
383	20250207	131800	97110655	4190	4190	4190	4190	1
384	20250207	131700	97106465	4175	4180	4180	4175	51
385	20250207	131600	96893535	4175	4175	4175	4175	0
386	20250207	131500	96893535	4175	4175	4175	4175	0
387	20250207	131400	96893535	4175	4175	4175	4175	0
388	20250207	131300	96893535	4175	4185	4185	4175	2925
389	20250207	131200	84669790	4185	4185	4185	4185	0
390	20250207	131100	84669790	4185	4185	4185	4185	0
391	20250207	131000	84669790	4185	4185	4185	4185	0
392	20250207	130900	84669790	4185	4185	4185	4185	0
393	20250207	130800	84669790	4185	4185	4185	4185	1
394	20250207	130700	84665605	4190	4190	4190	4190	0
395	20250207	130600	84665605	4190	4190	4190	4190	0
396	20250207	130500	84665605	4190	4190	4190	4190	200
397	20250207	130400	83827605	4190	4190	4190	4190	0
398	20250207	130300	83827605	4190	4190	4190	4190	0
399	20250207	130200	83827605	4190	4190	4190	4190	0
400	20250207	130100	83827605	4190	4190	4190	4190	0
401	20250207	130000	83827605	4190	4190	4190	4190	0
402	20250207	125900	83827605	4190	4190	4190	4190	0
403	20250207	125800	83827605	4190	4190	4190	4190	0
404	20250207	125700	83827605	4190	4190	4190	4190	0
405	20250207	125600	83827605	4190	4190	4190	4190	0
406	20250207	125500	83827605	4190	4190	4190	4190	0
407	20250207	125400	83827605	4190	4190	4190	4190	0
408	20250207	125300	83827605	4190	4190	4190	4190	0
409	20250207	125200	83827605	4190	4190	4190	4190	0
410	20250207	125100	83827605	4190	4190	4190	4190	0
411	20250207	125000	83827605	4190	4190	4190	4190	0
412	20250207	124900	83827605	4190	4190	4190	4190	0
413	20250207	124800	83827605	4190	4190	4190	4190	0
414	20250207	124700	83827605	4190	4190	4190	4190	0
415	20250207	124600	83827605	4190	4190	4190	4190	0
416	20250207	124500	83827605	4190	4190	4190	4190	0
417	20250207	124400	83827605	4190	4190	4190	4190	0
418	20250207	124300	83827605	4190	4190	4190	4190	0
419	20250207	124200	83827605	4190	4190	4190	4190	0
420	20250207	124100	83827605	4190	4190	4190	4190	0
421	20250207	124000	83827605	4190	4190	4190	4190	0
422	20250207	123900	83827605	4190	4190	4190	4190	0
423	20250207	123800	83827605	4190	4190	4190	4190	0
424	20250207	123700	83827605	4190	4190	4190	4190	0
425	20250207	123600	83827605	4190	4190	4190	4190	0
426	20250207	123500	83827605	4190	4190	4190	4190	0
427	20250207	123400	83827605	4190	4190	4190	4190	0
428	20250207	123300	83827605	4190	4190	4190	4190	0
429	20250207	123200	83827605	4190	4190	4190	4190	0
430	20250207	123100	83827605	4190	4190	4190	4190	0
431	20250207	123000	83827605	4190	4190	4190	4190	0
432	20250207	122900	83827605	4190	4190	4190	4190	0
433	20250207	122800	83827605	4190	4190	4190	4190	0
434	20250207	122700	83827605	4190	4190	4190	4190	0
435	20250207	122600	83827605	4190	4190	4190	4190	0
436	20250207	122500	83827605	4190	4190	4190	4190	0
437	20250207	122400	83827605	4190	4190	4190	4190	0
438	20250207	122300	83827605	4190	4190	4190	4190	0
439	20250207	122200	83827605	4190	4190	4190	4190	1
440	20250207	122100	83823415	4165	4165	4165	4165	0
441	20250207	122000	83823415	4165	4165	4165	4165	0
442	20250207	121900	83823415	4165	4165	4165	4165	0
443	20250207	121800	83823415	4165	4165	4165	4165	0
444	20250207	121700	83823415	4165	4165	4165	4165	300
445	20250207	121600	82573915	4190	4190	4190	4190	0
446	20250207	121500	82573915	4190	4190	4190	4190	2
447	20250207	121400	82565535	4190	4190	4190	4190	1
448	20250207	121300	82561345	4165	4165	4165	4165	3
449	20250207	121200	82548850	4165	4165	4165	4165	0
450	20250207	121100	82548850	4165	4165	4165	4165	1
451	20250207	121000	82544685	4190	4190	4190	4190	0
452	20250207	120900	82544685	4190	4190	4190	4190	0
453	20250207	120800	82544685	4190	4190	4190	4190	0
454	20250207	120700	82544685	4190	4190	4190	4190	0
455	20250207	120600	82544685	4190	4190	4190	4190	15
456	20250207	120500	82481835	4190	4190	4190	4190	0
457	20250207	120400	82481835	4190	4190	4190	4190	0
458	20250207	120300	82481835	4190	4190	4190	4190	0
459	20250207	120200	82481835	4190	4190	4190	4190	0
460	20250207	120100	82481835	4190	4190	4190	4190	0
461	20250207	120000	82481835	4190	4190	4190	4190	0
462	20250207	115900	82481835	4190	4190	4190	4190	0
463	20250207	115800	82481835	4190	4190	4190	4190	0
464	20250207	115700	82481835	4190	4190	4190	4190	0
465	20250207	115600	82481835	4190	4190	4190	4190	1
466	20250207	115500	82477645	4160	4160	4160	4160	1
467	20250207	115400	82473485	4185	4185	4185	4185	0
468	20250207	115300	82473485	4185	4185	4185	4185	0
469	20250207	115200	82473485	4185	4185	4185	4185	0
470	20250207	115100	82473485	4185	4185	4185	4185	0
471	20250207	115000	82473485	4185	4185	4185	4185	220
472	20250207	114900	81552785	4185	4185	4185	4185	30
473	20250207	114800	81427235	4185	4185	4185	4185	0
474	20250207	114700	81427235	4185	4170	4185	4170	151
475	20250207	114600	80797550	4170	4170	4170	4170	9
476	20250207	114500	80760020	4165	4165	4165	4165	0
477	20250207	114400	80760020	4165	4170	4170	4165	77
478	20250207	114300	80439225	4170	4170	4170	4170	106
479	20250207	114200	79997205	4185	4185	4185	4185	0
480	20250207	114100	79997205	4185	4185	4185	4185	0
481	20250207	114000	79997205	4185	4185	4185	4185	0
482	20250207	113900	79997205	4185	4185	4185	4185	1
483	20250207	113800	79993020	4190	4190	4190	4190	0
484	20250207	113700	79993020	4190	4190	4190	4190	0
485	20250207	113600	79993020	4190	4190	4190	4190	0
486	20250207	113500	79993020	4190	4190	4190	4190	0
487	20250207	113400	79993020	4190	4190	4190	4190	0
488	20250207	113300	79993020	4190	4190	4190	4190	0
489	20250207	113200	79993020	4190	4190	4190	4190	0
490	20250207	113100	79993020	4190	4190	4190	4190	0
491	20250207	113000	79993020	4190	4190	4190	4190	0
492	20250207	112900	79993020	4190	4190	4190	4190	0
493	20250207	112800	79993020	4190	4190	4190	4190	0
494	20250207	112700	79993020	4190	4190	4190	4190	0
495	20250207	112600	79993020	4190	4190	4190	4190	0
496	20250207	112500	79993020	4190	4190	4190	4190	0
497	20250207	112400	79993020	4190	4190	4190	4190	0
498	20250207	112300	79993020	4190	4190	4190	4190	0
499	20250207	112200	79993020	4190	4190	4190	4190	0
500	20250207	112100	79993020	4190	4190	4190	4190	0
501	20250207	112000	79993020	4190	4190	4190	4190	0
502	20250207	111900	79993020	4190	4190	4190	4190	0
503	20250207	111800	79993020	4190	4190	4190	4190	0
504	20250207	111700	79993020	4190	4190	4190	4190	0
505	20250207	111600	79993020	4190	4190	4190	4190	0
506	20250207	111500	79993020	4190	4190	4190	4190	0
507	20250207	111400	79993020	4190	4190	4190	4190	0
508	20250207	111300	79993020	4190	4190	4190	4190	0
509	20250207	111200	79993020	4190	4190	4190	4190	1
510	20250207	111100	79988830	4170	4170	4170	4170	0
511	20250207	111000	79988830	4170	4175	4175	4170	162
512	20250207	110900	79313035	4190	4190	4190	4190	0
513	20250207	110800	79313035	4190	4190	4190	4190	0
514	20250207	110700	79313035	4190	4190	4190	4190	1
515	20250207	110600	79308845	4200	4200	4200	4200	0
516	20250207	110500	79308845	4200	4200	4200	4200	0
517	20250207	110400	79308845	4200	4200	4200	4200	0
518	20250207	110300	79308845	4200	4200	4200	4200	0
519	20250207	110200	79308845	4200	4200	4200	4200	0
520	20250207	110100	79308845	4200	4200	4200	4200	0
521	20250207	110000	79308845	4200	4200	4200	4200	0
522	20250207	105900	79308845	4200	4200	4200	4200	0
523	20250207	105800	79308845	4200	4200	4200	4200	0
524	20250207	105700	79308845	4200	4200	4200	4200	0
525	20250207	105600	79308845	4200	4200	4200	4200	0
526	20250207	105500	79308845	4200	4200	4200	4200	0
527	20250207	105400	79308845	4200	4200	4200	4200	0
528	20250207	105300	79308845	4200	4200	4200	4200	1
529	20250207	105200	79304645	4190	4190	4190	4190	0
530	20250207	105100	79304645	4190	4190	4190	4190	0
531	20250207	105000	79304645	4190	4190	4190	4190	0
532	20250207	104900	79304645	4190	4190	4190	4190	0
533	20250207	104800	79304645	4190	4190	4190	4190	0
534	20250207	104700	79304645	4190	4195	4195	4190	11
535	20250207	104600	79258505	4200	4200	4200	4200	0
536	20250207	104500	79258505	4200	4200	4200	4200	0
537	20250207	104400	79258505	4200	4200	4200	4200	0
538	20250207	104300	79258505	4200	4200	4200	4200	0
539	20250207	104200	79258505	4200	4200	4200	4200	5
540	20250207	104100	79237505	4200	4200	4200	4200	0
541	20250207	104000	79237505	4200	4200	4200	4200	0
542	20250207	103900	79237505	4200	4200	4200	4200	0
543	20250207	103800	79237505	4200	4200	4200	4200	0
544	20250207	103700	79237505	4200	4200	4200	4200	0
545	20250207	103600	79237505	4200	4200	4200	4200	0
546	20250207	103500	79237505	4200	4200	4200	4200	0
547	20250207	103400	79237505	4200	4200	4200	4200	1
548	20250207	103300	79233305	4175	4175	4175	4175	179
549	20250207	103200	78485980	4200	4200	4200	4200	0
550	20250207	103100	78485980	4200	4200	4200	4200	0
551	20250207	103000	78485980	4200	4200	4200	4200	0
552	20250207	102900	78485980	4200	4200	4200	4200	0
553	20250207	102800	78485980	4200	4200	4200	4200	0
554	20250207	102700	78485980	4200	4200	4200	4200	0
555	20250207	102600	78485980	4200	4175	4200	4175	201
556	20250207	102500	77646780	4200	4200	4200	4200	0
557	20250207	102400	77646780	4200	4200	4200	4200	10
558	20250207	102300	77604780	4200	4200	4200	4200	0
559	20250207	102200	77604780	4200	4200	4200	4200	0
560	20250207	102100	77604780	4200	4200	4200	4200	1
561	20250207	102000	77600580	4170	4170	4170	4170	0
562	20250207	101900	77600580	4170	4170	4170	4170	643
563	20250207	101800	74919270	4200	4200	4200	4200	0
564	20250207	101700	74919270	4200	4200	4200	4200	0
565	20250207	101600	74919270	4200	4200	4200	4200	0
566	20250207	101500	74919270	4200	4190	4200	4170	47
567	20250207	101400	74722380	4190	4190	4190	4190	0
568	20250207	101300	74722380	4190	4190	4190	4190	1
569	20250207	101200	74718190	4170	4170	4170	4170	20
570	20250207	101100	74634790	4195	4195	4195	4195	0
571	20250207	101000	74634790	4195	4195	4195	4195	0
572	20250207	100900	74634790	4195	4195	4195	4195	200
573	20250207	100800	73795790	4195	4195	4195	4195	0
574	20250207	100700	73795790	4195	4195	4195	4195	0
575	20250207	100600	73795790	4195	4195	4195	4195	0
576	20250207	100500	73795790	4195	4195	4195	4195	0
577	20250207	100400	73795790	4195	4195	4195	4195	0
578	20250207	100300	73795790	4195	4195	4195	4195	0
579	20250207	100200	73795790	4195	4195	4195	4195	0
580	20250207	100100	73795790	4195	4195	4195	4195	0
581	20250207	100000	73795790	4195	4195	4195	4195	24
582	20250207	095900	73695110	4200	4180	4200	4180	200
583	20250207	095800	72857925	4180	4170	4180	4170	52
584	20250207	095700	72641075	4170	4170	4170	4170	84
585	20250207	095600	72290795	4170	4170	4170	4170	1
586	20250207	095500	72286625	4150	4150	4150	4150	1
587	20250207	095400	72282475	4175	4175	4175	4175	0
588	20250207	095300	72282475	4175	4175	4175	4175	0
589	20250207	095200	72282475	4175	4170	4175	4170	2029
590	20250207	095100	63811650	4175	4170	4175	4170	2702
591	20250207	095000	52531050	4180	4180	4180	4180	0
592	20250207	094900	52531050	4180	4180	4180	4180	1
593	20250207	094800	52526870	4150	4150	4150	4150	1100
594	20250207	094700	47961870	4180	4180	4180	4180	0
595	20250207	094600	47961870	4180	4170	4180	4170	3011
596	20250207	094500	35405990	4170	4170	4170	4170	1
597	20250207	094400	35401820	4140	4140	4140	4140	0
598	20250207	094300	35401820	4140	4140	4140	4140	10
599	20250207	094200	35360420	4170	4170	4170	4170	0
600	20250207	094100	35360420	4170	4150	4170	4145	2205
601	20250207	094000	26170750	4175	4175	4175	4175	74
602	20250207	093900	25861800	4185	4185	4185	4185	0
603	20250207	093800	25861800	4185	4185	4185	4185	5
604	20250207	093700	25840875	4190	4190	4190	4190	1
605	20250207	093600	25836685	4150	4150	4150	4150	70
606	20250207	093500	25546185	4150	4150	4150	4150	1496
607	20250207	093400	19337785	4170	4150	4170	4150	236
608	20250207	093300	18358365	4170	4170	4170	4170	0
609	20250207	093200	18358365	4170	4170	4170	4170	52
610	20250207	093100	18141525	4170	4170	4170	4170	0
611	20250207	093000	18141525	4170	4170	4170	4170	2
612	20250207	092900	18133185	4165	4165	4165	4165	25
613	20250207	092800	18029060	4170	4170	4170	4170	0
614	20250207	092700	18029060	4170	4170	4170	4170	50
615	20250207	092600	17820560	4170	4170	4170	4170	0
616	20250207	092500	17820560	4170	4170	4170	4170	10
617	20250207	092400	17778860	4150	4165	4165	4150	2361
618	20250207	092300	7962110	4170	4170	4170	4170	100
619	20250207	092200	7545110	4170	4170	4170	4170	0
620	20250207	092100	7545110	4170	4170	4170	4170	204
621	20250207	092000	6694430	4165	4165	4165	4165	30
622	20250207	091900	6569480	4165	4165	4165	4165	0
623	20250207	091800	6569480	4165	4170	4170	4165	158
624	20250207	091700	5910690	4210	4210	4210	4210	0
625	20250207	091600	5910690	4210	4210	4210	4210	0
626	20250207	091500	5910690	4210	4210	4210	4210	11
627	20250207	091400	5864380	4210	4175	4210	4175	80
628	20250207	091300	5530180	4155	4155	4155	4155	0
629	20250207	091200	5530180	4155	4155	4155	4155	0
630	20250207	091100	5530180	4155	4155	4155	4155	5
631	20250207	091000	5509405	4155	4155	4155	4155	2
632	20250207	090900	5501095	4175	4175	4175	4175	0
633	20250207	090800	5501095	4175	4175	4175	4175	2
634	20250207	090700	5492745	4175	4175	4175	4175	0
635	20250207	090600	5492745	4175	4175	4180	4175	1012
636	20250207	090500	1267590	4175	4175	4175	4175	146
637	20250207	090400	658040	4185	4185	4185	4185	0
638	20250207	090300	658040	4185	4170	4185	4150	124
639	20250207	090200	141950	4175	4175	4175	4175	0
640	20250207	090100	141950	4175	4175	4175	4175	29
641	20250207	090000	20875	4175	4175	4175	4175	5