KissMeData/000700/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	183200	24543290	5290	5290	5290	5290	115
3	20250205	183100	24543290	5290	5290	5290	5290	0
4	20250205	183000	24543290	5290	5290	5290	5290	0
5	20250205	182900	24543290	5290	5290	5290	5290	0
6	20250205	182800	24543290	5290	5290	5290	5290	0
7	20250205	182700	24543290	5290	5290	5290	5290	0
8	20250205	182600	24543290	5290	5290	5290	5290	0
9	20250205	182500	24543290	5290	5290	5290	5290	0
10	20250205	182400	24543290	5290	5290	5290	5290	0
11	20250205	182300	24543290	5290	5290	5290	5290	0
12	20250205	182200	24543290	5290	5290	5290	5290	0
13	20250205	182100	24543290	5290	5290	5290	5290	0
14	20250205	182000	24543290	5290	5290	5290	5290	0
15	20250205	181900	24543290	5290	5290	5290	5290	0
16	20250205	181800	24543290	5290	5290	5290	5290	0
17	20250205	181700	24543290	5290	5290	5290	5290	0
18	20250205	181600	24543290	5290	5290	5290	5290	0
19	20250205	181500	24543290	5290	5290	5290	5290	0
20	20250205	181400	24543290	5290	5290	5290	5290	0
21	20250205	181300	24543290	5290	5290	5290	5290	0
22	20250205	181200	24543290	5290	5290	5290	5290	0
23	20250205	181100	24543290	5290	5290	5290	5290	0
24	20250205	181000	24543290	5290	5290	5290	5290	0
25	20250205	180900	24543290	5290	5290	5290	5290	0
26	20250205	180800	24543290	5290	5290	5290	5290	0
27	20250205	180700	24543290	5290	5290	5290	5290	0
28	20250205	180600	24543290	5290	5290	5290	5290	0
29	20250205	180500	24543290	5290	5290	5290	5290	0
30	20250205	180400	24543290	5290	5290	5290	5290	0
31	20250205	180300	24543290	5290	5290	5290	5290	0
32	20250205	180200	24543290	5290	5290	5290	5290	115
33	20250205	180100	24543290	5290	5290	5290	5290	0
34	20250205	180000	24543290	5290	5290	5290	5290	0
35	20250205	175900	24543290	5290	5290	5290	5290	0
36	20250205	175800	24543290	5290	5290	5290	5290	0
37	20250205	175700	24543290	5290	5290	5290	5290	0
38	20250205	175600	24543290	5290	5290	5290	5290	0
39	20250205	175500	24543290	5290	5290	5290	5290	0
40	20250205	175400	24543290	5290	5290	5290	5290	0
41	20250205	175300	24543290	5290	5290	5290	5290	0
42	20250205	175200	24543290	5290	5290	5290	5290	0
43	20250205	175100	24543290	5290	5290	5290	5290	0
44	20250205	175000	24543290	5290	5290	5290	5290	0
45	20250205	174900	24543290	5290	5290	5290	5290	0
46	20250205	174800	24543290	5290	5290	5290	5290	0
47	20250205	174700	24543290	5290	5290	5290	5290	0
48	20250205	174600	24543290	5290	5290	5290	5290	0
49	20250205	174500	24543290	5290	5290	5290	5290	0
50	20250205	174400	24543290	5290	5290	5290	5290	0
51	20250205	174300	24543290	5290	5290	5290	5290	0
52	20250205	174200	24543290	5290	5290	5290	5290	0
53	20250205	174100	24543290	5290	5290	5290	5290	0
54	20250205	174000	24543290	5290	5290	5290	5290	0
55	20250205	173900	24543290	5290	5290	5290	5290	0
56	20250205	173800	24543290	5290	5290	5290	5290	0
57	20250205	173700	24543290	5290	5290	5290	5290	0
58	20250205	173600	24543290	5290	5290	5290	5290	0
59	20250205	173500	24543290	5290	5290	5290	5290	0
60	20250205	173400	24543290	5290	5290	5290	5290	0
61	20250205	173300	24543290	5290	5290	5290	5290	0
62	20250205	173200	24543290	5290	5290	5290	5290	115
63	20250205	173100	24543290	5290	5290	5290	5290	0
64	20250205	173000	24543290	5290	5290	5290	5290	0
65	20250205	172900	24543290	5290	5290	5290	5290	0
66	20250205	172800	24543290	5290	5290	5290	5290	0
67	20250205	172700	24543290	5290	5290	5290	5290	0
68	20250205	172600	24543290	5290	5290	5290	5290	0
69	20250205	172500	24543290	5290	5290	5290	5290	0
70	20250205	172400	24543290	5290	5290	5290	5290	0
71	20250205	172300	24543290	5290	5290	5290	5290	0
72	20250205	172200	24543290	5290	5290	5290	5290	0
73	20250205	172100	24543290	5290	5290	5290	5290	0
74	20250205	172000	24543290	5290	5290	5290	5290	0
75	20250205	171900	24543290	5290	5290	5290	5290	0
76	20250205	171800	24543290	5290	5290	5290	5290	0
77	20250205	171700	24543290	5290	5290	5290	5290	0
78	20250205	171600	24543290	5290	5290	5290	5290	0
79	20250205	171500	24543290	5290	5290	5290	5290	0
80	20250205	171400	24543290	5290	5290	5290	5290	0
81	20250205	171300	24543290	5290	5290	5290	5290	0
82	20250205	171200	24543290	5290	5290	5290	5290	0
83	20250205	171100	24543290	5290	5290	5290	5290	0
84	20250205	171000	24543290	5290	5290	5290	5290	0
85	20250205	170900	24543290	5290	5290	5290	5290	0
86	20250205	170800	24543290	5290	5290	5290	5290	0
87	20250205	170700	24543290	5290	5290	5290	5290	0
88	20250205	170600	24543290	5290	5290	5290	5290	0
89	20250205	170500	24543290	5290	5290	5290	5290	0
90	20250205	170400	24543290	5290	5290	5290	5290	0
91	20250205	170300	24543290	5290	5290	5290	5290	0
92	20250205	170200	24543290	5290	5290	5290	5290	115
93	20250205	170100	24543290	5290	5290	5290	5290	0
94	20250205	170000	24543290	5290	5290	5290	5290	0
95	20250205	165900	24543290	5290	5290	5290	5290	0
96	20250205	165800	24543290	5290	5290	5290	5290	0
97	20250205	165700	24543290	5290	5290	5290	5290	0
98	20250205	165600	24543290	5290	5290	5290	5290	0
99	20250205	165500	24543290	5290	5290	5290	5290	0
100	20250205	165400	24543290	5290	5290	5290	5290	0
101	20250205	165300	24543290	5290	5290	5290	5290	0
102	20250205	165200	24543290	5290	5290	5290	5290	0
103	20250205	165100	24543290	5290	5290	5290	5290	0
104	20250205	165000	24543290	5290	5290	5290	5290	0
105	20250205	164900	24543290	5290	5290	5290	5290	0
106	20250205	164800	24543290	5290	5290	5290	5290	0
107	20250205	164700	24543290	5290	5290	5290	5290	0
108	20250205	164600	24543290	5290	5290	5290	5290	0
109	20250205	164500	24543290	5290	5290	5290	5290	0
110	20250205	164400	24543290	5290	5290	5290	5290	0
111	20250205	164300	24543290	5290	5290	5290	5290	0
112	20250205	164200	24543290	5290	5290	5290	5290	0
113	20250205	164100	24543290	5290	5290	5290	5290	0
114	20250205	164000	24543290	5290	5290	5290	5290	0
115	20250205	163900	24543290	5290	5290	5290	5290	0
116	20250205	163800	24543290	5290	5290	5290	5290	0
117	20250205	163700	24543290	5290	5290	5290	5290	0
118	20250205	163600	24543290	5290	5290	5290	5290	0
119	20250205	163500	24543290	5290	5290	5290	5290	0
120	20250205	163400	24543290	5290	5290	5290	5290	0
121	20250205	163300	24543290	5290	5290	5290	5290	0
122	20250205	163200	24543290	5290	5290	5290	5290	115
123	20250205	163100	24543290	5290	5290	5290	5290	0
124	20250205	163000	24543290	5290	5290	5290	5290	0
125	20250205	162900	24543290	5290	5290	5290	5290	0
126	20250205	162800	24543290	5290	5290	5290	5290	0
127	20250205	162700	24543290	5290	5290	5290	5290	0
128	20250205	162600	24543290	5290	5290	5290	5290	0
129	20250205	162500	24543290	5290	5290	5290	5290	0
130	20250205	162400	24543290	5290	5290	5290	5290	0
131	20250205	162300	24543290	5290	5290	5290	5290	0
132	20250205	162200	24543290	5290	5290	5290	5290	0
133	20250205	162100	24543290	5290	5290	5290	5290	0
134	20250205	162000	24543290	5290	5290	5290	5290	0
135	20250205	161900	24543290	5290	5290	5290	5290	0
136	20250205	161800	24543290	5290	5290	5290	5290	0
137	20250205	161700	24543290	5290	5290	5290	5290	0
138	20250205	161600	24543290	5290	5290	5290	5290	0
139	20250205	161500	24543290	5290	5290	5290	5290	0
140	20250205	161400	24543290	5290	5290	5290	5290	0
141	20250205	161300	24543290	5290	5290	5290	5290	0
142	20250205	161200	24543290	5290	5290	5290	5290	0
143	20250205	161100	24543290	5290	5290	5290	5290	0
144	20250205	161000	24543290	5290	5290	5290	5290	0
145	20250205	160900	24543290	5290	5290	5290	5290	0
146	20250205	160800	24543290	5290	5290	5290	5290	0
147	20250205	160700	24543290	5290	5290	5290	5290	0
148	20250205	160600	24543290	5290	5290	5290	5290	0
149	20250205	160500	24543290	5290	5290	5290	5290	0
150	20250205	160400	24543290	5290	5290	5290	5290	0
151	20250205	160300	24543290	5290	5290	5290	5290	0
152	20250205	160200	24543290	5290	5290	5290	5290	115
153	20250205	160100	24543290	5290	5290	5290	5290	0
154	20250205	160000	24543290	5290	5290	5290	5290	0
155	20250205	155900	24543290	5290	5290	5290	5290	0
156	20250205	155800	24543290	5290	5290	5290	5290	0
157	20250205	155700	24543290	5290	5290	5290	5290	0
158	20250205	155600	24543290	5290	5290	5290	5290	0
159	20250205	155500	24543290	5290	5290	5290	5290	0
160	20250205	155400	24543290	5290	5290	5290	5290	0
161	20250205	155300	24543290	5290	5290	5290	5290	0
162	20250205	155200	24543290	5290	5290	5290	5290	0
163	20250205	155100	24543290	5290	5290	5290	5290	0
164	20250205	155000	24543290	5290	5290	5290	5290	0
165	20250205	154900	24543290	5290	5290	5290	5290	0
166	20250205	154800	24543290	5290	5290	5290	5290	0
167	20250205	154700	24543290	5290	5290	5290	5290	0
168	20250205	154600	24543290	5290	5290	5290	5290	0
169	20250205	154500	24543290	5290	5290	5290	5290	0
170	20250205	154400	24543290	5290	5290	5290	5290	0
171	20250205	154300	24543290	5290	5290	5290	5290	0
172	20250205	154200	24543290	5290	5290	5290	5290	0
173	20250205	154100	24543290	5290	5290	5290	5290	0
174	20250205	154000	24543290	5290	5290	5290	5290	0
175	20250205	153900	24543290	5290	5290	5290	5290	0
176	20250205	153800	24543290	5290	5290	5290	5290	0
177	20250205	153700	24543290	5290	5290	5290	5290	0
178	20250205	153600	24543290	5290	5290	5290	5290	0
179	20250205	153500	24543290	5290	5290	5290	5290	0
180	20250205	153400	24543290	5290	5290	5290	5290	0
181	20250205	153300	24543290	5290	5290	5290	5290	0
182	20250205	153200	24543290	5290	5290	5290	5290	115
183	20250205	153100	24543290	5290	5290	5290	5290	0
184	20250205	153000	24543290	5290	5290	5290	5290	115
185	20250205	152900	23934940	5290	5290	5290	5290	0
186	20250205	152800	23934940	5290	5290	5290	5290	0
187	20250205	152700	23934940	5290	5290	5290	5290	0
188	20250205	152600	23934940	5290	5290	5290	5290	0
189	20250205	152500	23934940	5290	5290	5290	5290	0
190	20250205	152400	23934940	5290	5290	5290	5290	0
191	20250205	152300	23934940	5290	5290	5290	5290	0
192	20250205	152200	23934940	5290	5290	5290	5290	0
193	20250205	152100	23934940	5290	5290	5290	5290	0
194	20250205	152000	23934940	5290	5290	5290	5290	0
195	20250205	151900	23934940	5290	5290	5290	5290	0
196	20250205	151800	23934940	5290	5280	5290	5280	12
197	20250205	151700	23871570	5280	5280	5280	5280	37
198	20250205	151600	23676210	5280	5280	5280	5280	0
199	20250205	151500	23676210	5280	5280	5280	5280	0
200	20250205	151400	23676210	5280	5280	5280	5280	0
201	20250205	151300	23676210	5280	5280	5280	5280	0
202	20250205	151200	23676210	5280	5280	5280	5280	0
203	20250205	151100	23676210	5280	5280	5280	5280	0
204	20250205	151000	23676210	5280	5280	5280	5280	0
205	20250205	150900	23676210	5280	5280	5280	5280	0
206	20250205	150800	23676210	5280	5280	5280	5280	1
207	20250205	150700	23670930	5280	5280	5280	5280	1
208	20250205	150600	23665650	5280	5280	5280	5280	4
209	20250205	150500	23644530	5290	5290	5290	5290	14
210	20250205	150400	23570470	5280	5290	5290	5280	2
211	20250205	150300	23559900	5280	5280	5280	5280	2
212	20250205	150200	23549340	5290	5280	5290	5280	5
213	20250205	150100	23522930	5290	5280	5290	5280	13
214	20250205	150000	23454280	5290	5290	5290	5290	40
215	20250205	145900	23242680	5290	5290	5290	5290	0
216	20250205	145800	23242680	5290	5290	5290	5290	0
217	20250205	145700	23242680	5290	5290	5290	5290	0
218	20250205	145600	23242680	5290	5290	5290	5290	0
219	20250205	145500	23242680	5290	5290	5290	5290	0
220	20250205	145400	23242680	5290	5290	5290	5290	1
221	20250205	145300	23237390	5290	5290	5290	5290	2
222	20250205	145200	23226810	5290	5290	5290	5290	0
223	20250205	145100	23226810	5290	5290	5290	5290	7
224	20250205	145000	23189780	5290	5290	5290	5290	24
225	20250205	144900	23062820	5290	5290	5290	5290	82
226	20250205	144800	22629040	5300	5290	5300	5290	271
227	20250205	144700	21195440	5300	5300	5300	5300	0
228	20250205	144600	21195440	5300	5300	5300	5300	0
229	20250205	144500	21195440	5300	5300	5300	5300	0
230	20250205	144400	21195440	5300	5300	5300	5300	0
231	20250205	144300	21195440	5300	5300	5300	5300	0
232	20250205	144200	21195440	5300	5300	5300	5300	0
233	20250205	144100	21195440	5300	5300	5300	5300	1
234	20250205	144000	21190140	5290	5290	5290	5290	0
235	20250205	143900	21190140	5290	5290	5290	5290	0
236	20250205	143800	21190140	5290	5290	5290	5290	0
237	20250205	143700	21190140	5290	5290	5290	5290	0
238	20250205	143600	21190140	5290	5290	5290	5290	0
239	20250205	143500	21190140	5290	5290	5290	5290	0
240	20250205	143400	21190140	5290	5290	5290	5290	0
241	20250205	143300	21190140	5290	5290	5290	5290	0
242	20250205	143200	21190140	5290	5290	5290	5290	0
243	20250205	143100	21190140	5290	5290	5290	5290	0
244	20250205	143000	21190140	5290	5290	5290	5290	0
245	20250205	142900	21190140	5290	5290	5290	5290	0
246	20250205	142800	21190140	5290	5290	5290	5290	0
247	20250205	142700	21190140	5290	5290	5290	5290	0
248	20250205	142600	21190140	5290	5290	5290	5290	0
249	20250205	142500	21190140	5290	5290	5290	5290	0
250	20250205	142400	21190140	5290	5290	5290	5290	0
251	20250205	142300	21190140	5290	5290	5290	5290	0
252	20250205	142200	21190140	5290	5290	5290	5290	0
253	20250205	142100	21190140	5290	5290	5290	5290	0
254	20250205	142000	21190140	5290	5290	5290	5290	0
255	20250205	141900	21190140	5290	5290	5290	5290	0
256	20250205	141800	21190140	5290	5290	5290	5290	0
257	20250205	141700	21190140	5290	5290	5290	5290	0
258	20250205	141600	21190140	5290	5290	5290	5290	0
259	20250205	141500	21190140	5290	5290	5290	5290	1
260	20250205	141400	21184850	5290	5290	5290	5290	1
261	20250205	141300	21179560	5290	5290	5290	5290	0
262	20250205	141200	21179560	5290	5290	5290	5290	13
263	20250205	141100	21110790	5290	5290	5290	5290	0
264	20250205	141000	21110790	5290	5290	5290	5290	0
265	20250205	140900	21110790	5290	5290	5290	5290	0
266	20250205	140800	21110790	5290	5290	5290	5290	0
267	20250205	140700	21110790	5290	5290	5290	5290	0
268	20250205	140600	21110790	5290	5290	5290	5290	0
269	20250205	140500	21110790	5290	5290	5290	5290	2
270	20250205	140400	21100210	5300	5300	5300	5300	1
271	20250205	140300	21094910	5290	5290	5290	5290	5
272	20250205	140200	21068460	5290	5290	5300	5290	70
273	20250205	140100	20698120	5290	5290	5290	5290	0
274	20250205	140000	20698120	5290	5290	5290	5290	0
275	20250205	135900	20698120	5290	5290	5290	5290	0
276	20250205	135800	20698120	5290	5290	5290	5290	0
277	20250205	135700	20698120	5290	5290	5290	5290	0
278	20250205	135600	20698120	5290	5290	5290	5290	0
279	20250205	135500	20698120	5290	5290	5290	5290	0
280	20250205	135400	20698120	5290	5290	5290	5290	0
281	20250205	135300	20698120	5290	5290	5290	5290	0
282	20250205	135200	20698120	5290	5290	5290	5290	0
283	20250205	135100	20698120	5290	5290	5290	5290	0
284	20250205	135000	20698120	5290	5290	5290	5290	0
285	20250205	134900	20698120	5290	5290	5290	5290	0
286	20250205	134800	20698120	5290	5290	5290	5290	1
287	20250205	134700	20692830	5290	5290	5290	5290	2
288	20250205	134600	20682250	5290	5290	5290	5290	0
289	20250205	134500	20682250	5290	5290	5290	5290	6
290	20250205	134400	20650510	5290	5290	5290	5290	0
291	20250205	134300	20650510	5290	5290	5290	5290	0
292	20250205	134200	20650510	5290	5290	5290	5290	0
293	20250205	134100	20650510	5290	5290	5290	5290	0
294	20250205	134000	20650510	5290	5290	5290	5290	0
295	20250205	133900	20650510	5290	5290	5290	5290	0
296	20250205	133800	20650510	5290	5290	5290	5290	0
297	20250205	133700	20650510	5290	5290	5290	5290	0
298	20250205	133600	20650510	5290	5290	5290	5290	0
299	20250205	133500	20650510	5290	5290	5290	5290	0
300	20250205	133400	20650510	5290	5290	5290	5290	0
301	20250205	133300	20650510	5290	5290	5290	5290	0
302	20250205	133200	20650510	5290	5290	5290	5290	1
303	20250205	133100	20645220	5300	5290	5300	5290	2
304	20250205	133000	20634630	5300	5300	5300	5300	0
305	20250205	132900	20634630	5300	5300	5300	5300	34
306	20250205	132800	20454430	5300	5300	5300	5300	0
307	20250205	132700	20454430	5300	5300	5300	5300	0
308	20250205	132600	20454430	5300	5300	5300	5300	0
309	20250205	132500	20454430	5300	5300	5300	5300	0
310	20250205	132400	20454430	5300	5300	5300	5300	0
311	20250205	132300	20454430	5300	5300	5300	5300	0
312	20250205	132200	20454430	5300	5300	5300	5300	1
313	20250205	132100	20449130	5300	5300	5300	5300	0
314	20250205	132000	20449130	5300	5300	5300	5300	2
315	20250205	131900	20438530	5300	5300	5300	5300	8
316	20250205	131800	20396130	5300	5300	5300	5300	28
317	20250205	131700	20247730	5300	5300	5300	5300	0
318	20250205	131600	20247730	5300	5330	5330	5300	52
319	20250205	131500	19972100	5310	5310	5310	5310	51
320	20250205	131400	19701290	5310	5310	5310	5310	52
321	20250205	131300	19425170	5310	5310	5310	5310	0
322	20250205	131200	19425170	5310	5310	5310	5310	51
323	20250205	131100	19154360	5310	5310	5310	5310	52
324	20250205	131000	18878240	5310	5310	5310	5310	51
325	20250205	130900	18607430	5350	5310	5350	5310	552
326	20250205	130800	15659760	5340	5340	5340	5340	0
327	20250205	130700	15659760	5340	5340	5340	5340	0
328	20250205	130600	15659760	5340	5320	5340	5320	400
329	20250205	130500	13525780	5320	5320	5320	5320	0
330	20250205	130400	13525780	5320	5320	5320	5320	0
331	20250205	130300	13525780	5320	5320	5320	5320	0
332	20250205	130200	13525780	5320	5320	5320	5320	0
333	20250205	130100	13525780	5320	5310	5320	5310	30
334	20250205	130000	13366460	5290	5290	5290	5290	0
335	20250205	125900	13366460	5290	5290	5290	5290	0
336	20250205	125800	13366460	5290	5290	5290	5290	0
337	20250205	125700	13366460	5290	5290	5290	5290	0
338	20250205	125600	13366460	5290	5290	5290	5290	0
339	20250205	125500	13366460	5290	5290	5290	5290	0
340	20250205	125400	13366460	5290	5290	5290	5290	2
341	20250205	125300	13355880	5310	5300	5310	5300	2
342	20250205	125200	13345270	5290	5290	5290	5290	3
343	20250205	125100	13329400	5300	5300	5300	5300	10
344	20250205	125000	13276400	5300	5300	5300	5300	37
345	20250205	124900	13080300	5300	5290	5300	5290	533
346	20250205	124800	10256640	5290	5290	5290	5290	0
347	20250205	124700	10256640	5290	5290	5290	5290	0
348	20250205	124600	10256640	5290	5290	5290	5290	0
349	20250205	124500	10256640	5290	5290	5290	5290	0
350	20250205	124400	10256640	5290	5290	5290	5290	0
351	20250205	124300	10256640	5290	5290	5290	5290	0
352	20250205	124200	10256640	5290	5290	5290	5290	0
353	20250205	124100	10256640	5290	5290	5290	5290	0
354	20250205	124000	10256640	5290	5290	5290	5290	0
355	20250205	123900	10256640	5290	5290	5290	5290	0
356	20250205	123800	10256640	5290	5290	5290	5290	0
357	20250205	123700	10256640	5290	5290	5290	5290	0
358	20250205	123600	10256640	5290	5290	5290	5290	0
359	20250205	123500	10256640	5290	5290	5290	5290	0
360	20250205	123400	10256640	5290	5290	5290	5290	0
361	20250205	123300	10256640	5290	5290	5290	5290	0
362	20250205	123200	10256640	5290	5290	5290	5290	0
363	20250205	123100	10256640	5290	5290	5290	5290	0
364	20250205	123000	10256640	5290	5290	5290	5290	0
365	20250205	122900	10256640	5290	5290	5290	5290	0
366	20250205	122800	10256640	5290	5270	5290	5270	2
367	20250205	122700	10246080	5280	5280	5280	5280	0
368	20250205	122600	10246080	5280	5270	5280	5270	2
369	20250205	122500	10235530	5280	5290	5290	5280	12
370	20250205	122400	10172070	5290	5290	5290	5290	0
371	20250205	122300	10172070	5290	5290	5290	5290	0
372	20250205	122200	10172070	5290	5290	5290	5290	0
373	20250205	122100	10172070	5290	5290	5290	5290	0
374	20250205	122000	10172070	5290	5290	5290	5290	0
375	20250205	121900	10172070	5290	5290	5290	5290	0
376	20250205	121800	10172070	5290	5290	5290	5290	0
377	20250205	121700	10172070	5290	5290	5290	5290	1
378	20250205	121600	10166780	5270	5270	5270	5270	0
379	20250205	121500	10166780	5270	5270	5270	5270	0
380	20250205	121400	10166780	5270	5270	5270	5270	0
381	20250205	121300	10166780	5270	5270	5270	5270	0
382	20250205	121200	10166780	5270	5270	5270	5270	0
383	20250205	121100	10166780	5270	5270	5270	5270	0
384	20250205	121000	10166780	5270	5270	5270	5270	0
385	20250205	120900	10166780	5270	5270	5270	5270	0
386	20250205	120800	10166780	5270	5270	5270	5270	1
387	20250205	120700	10161510	5270	5270	5270	5270	0
388	20250205	120600	10161510	5270	5270	5270	5270	1
389	20250205	120500	10156240	5270	5270	5270	5270	5
390	20250205	120400	10129890	5270	5270	5270	5270	16
391	20250205	120300	10045570	5280	5270	5280	5270	53
392	20250205	120200	9765760	5280	5280	5280	5280	110
393	20250205	120100	9184960	5280	5280	5280	5280	100
394	20250205	120000	8656960	5280	5280	5280	5280	0
395	20250205	115900	8656960	5280	5280	5280	5280	0
396	20250205	115800	8656960	5280	5280	5280	5280	0
397	20250205	115700	8656960	5280	5280	5280	5280	1
398	20250205	115600	8651680	5280	5280	5280	5280	4
399	20250205	115500	8630560	5280	5280	5280	5280	12
400	20250205	115400	8567200	5280	5280	5280	5280	0
401	20250205	115300	8567200	5280	5280	5280	5280	41
402	20250205	115200	8350720	5290	5290	5290	5280	237
403	20250205	115100	7097360	5280	5280	5280	5280	100
404	20250205	115000	6569360	5280	5280	5280	5280	87
405	20250205	114900	6110000	5280	5270	5280	5270	101
406	20250205	114800	5576730	5280	5280	5280	5280	3
407	20250205	114700	5560890	5280	5280	5280	5280	0
408	20250205	114600	5560890	5280	5280	5280	5280	0
409	20250205	114500	5560890	5280	5280	5280	5280	0
410	20250205	114400	5560890	5280	5280	5280	5280	0
411	20250205	114300	5560890	5280	5280	5280	5280	0
412	20250205	114200	5560890	5280	5280	5280	5280	0
413	20250205	114100	5560890	5280	5280	5280	5280	0
414	20250205	114000	5560890	5280	5280	5280	5280	0
415	20250205	113900	5560890	5280	5280	5280	5280	0
416	20250205	113800	5560890	5280	5280	5280	5280	0
417	20250205	113700	5560890	5280	5280	5280	5280	0
418	20250205	113600	5560890	5280	5280	5280	5280	0
419	20250205	113500	5560890	5280	5280	5280	5280	0
420	20250205	113400	5560890	5280	5280	5280	5280	0
421	20250205	113300	5560890	5280	5280	5280	5280	0
422	20250205	113200	5560890	5280	5280	5280	5280	0
423	20250205	113100	5560890	5280	5280	5280	5280	0
424	20250205	113000	5560890	5280	5280	5280	5280	0
425	20250205	112900	5560890	5280	5280	5280	5280	0
426	20250205	112800	5560890	5280	5280	5280	5280	0
427	20250205	112700	5560890	5280	5280	5280	5280	0
428	20250205	112600	5560890	5280	5280	5280	5280	0
429	20250205	112500	5560890	5280	5280	5280	5280	0
430	20250205	112400	5560890	5280	5280	5280	5280	0
431	20250205	112300	5560890	5280	5280	5280	5280	0
432	20250205	112200	5560890	5280	5280	5280	5280	0
433	20250205	112100	5560890	5280	5280	5280	5280	0
434	20250205	112000	5560890	5280	5280	5280	5280	0
435	20250205	111900	5560890	5280	5280	5280	5280	0
436	20250205	111800	5560890	5280	5280	5280	5280	0
437	20250205	111700	5560890	5280	5280	5280	5280	0
438	20250205	111600	5560890	5280	5280	5280	5280	0
439	20250205	111500	5560890	5280	5280	5280	5280	1
440	20250205	111400	5555610	5270	5270	5270	5270	1
441	20250205	111300	5550340	5280	5290	5290	5280	3
442	20250205	111200	5534490	5270	5270	5270	5270	9
443	20250205	111100	5487060	5270	5280	5280	5270	132
444	20250205	111000	4790420	5270	5270	5270	5270	6
445	20250205	110900	4758800	5270	5270	5270	5270	18
446	20250205	110800	4663940	5270	5270	5270	5270	0
447	20250205	110700	4663940	5270	5280	5280	5270	160
448	20250205	110600	3819740	5280	5280	5280	5280	101
449	20250205	110500	3286460	5270	5270	5270	5270	0
450	20250205	110400	3286460	5270	5270	5270	5270	0
451	20250205	110300	3286460	5270	5270	5270	5270	0
452	20250205	110200	3286460	5270	5270	5270	5270	0
453	20250205	110100	3286460	5270	5270	5270	5270	1
454	20250205	110000	3281190	5270	5280	5280	5270	14
455	20250205	105900	3207310	5270	5270	5270	5270	2
456	20250205	105800	3196770	5270	5270	5270	5270	26
457	20250205	105700	3059750	5280	5270	5280	5270	2
458	20250205	105600	3049200	5280	5280	5280	5280	1
459	20250205	105500	3043920	5270	5270	5270	5270	0
460	20250205	105400	3043920	5270	5270	5270	5270	0
461	20250205	105300	3043920	5270	5280	5280	5270	2
462	20250205	105200	3033370	5270	5270	5270	5270	3
463	20250205	105100	3017560	5280	5270	5280	5270	8
464	20250205	105000	2975390	5280	5280	5280	5270	106
465	20250205	104900	2415960	5280	5280	5280	5280	2
466	20250205	104800	2405400	5280	5280	5280	5280	0
467	20250205	104700	2405400	5280	5280	5280	5280	0
468	20250205	104600	2405400	5280	5280	5280	5280	0
469	20250205	104500	2405400	5280	5280	5280	5280	0
470	20250205	104400	2405400	5280	5280	5280	5280	0
471	20250205	104300	2405400	5280	5280	5280	5280	2
472	20250205	104200	2394840	5280	5280	5280	5280	0
473	20250205	104100	2394840	5280	5280	5280	5280	0
474	20250205	104000	2394840	5280	5280	5280	5280	0
475	20250205	103900	2394840	5280	5280	5280	5280	0
476	20250205	103800	2394840	5280	5280	5280	5280	0
477	20250205	103700	2394840	5280	5280	5280	5280	0
478	20250205	103600	2394840	5280	5280	5280	5280	0
479	20250205	103500	2394840	5280	5280	5280	5280	0
480	20250205	103400	2394840	5280	5280	5280	5280	0
481	20250205	103300	2394840	5280	5280	5280	5280	0
482	20250205	103200	2394840	5280	5280	5280	5280	0
483	20250205	103100	2394840	5280	5280	5280	5280	0
484	20250205	103000	2394840	5280	5280	5280	5280	0
485	20250205	102900	2394840	5280	5280	5280	5280	0
486	20250205	102800	2394840	5280	5280	5280	5280	0
487	20250205	102700	2394840	5280	5280	5280	5280	0
488	20250205	102600	2394840	5280	5280	5280	5280	0
489	20250205	102500	2394840	5280	5280	5280	5280	0
490	20250205	102400	2394840	5280	5280	5280	5280	0
491	20250205	102300	2394840	5280	5280	5280	5280	0
492	20250205	102200	2394840	5280	5280	5280	5280	0
493	20250205	102100	2394840	5280	5280	5280	5280	0
494	20250205	102000	2394840	5280	5280	5280	5280	0
495	20250205	101900	2394840	5280	5280	5280	5280	0
496	20250205	101800	2394840	5280	5280	5280	5280	0
497	20250205	101700	2394840	5280	5280	5280	5280	2
498	20250205	101600	2384280	5270	5270	5270	5270	0
499	20250205	101500	2384280	5270	5270	5270	5270	5
500	20250205	101400	2357930	5280	5280	5280	5270	20
501	20250205	101300	2252340	5270	5270	5270	5270	0
502	20250205	101200	2252340	5270	5270	5270	5270	1
503	20250205	101100	2247070	5280	5280	5280	5280	2
504	20250205	101000	2236510	5290	5280	5290	5280	72
505	20250205	100900	1855790	5280	5290	5290	5280	2
506	20250205	100800	1845220	5280	5280	5280	5280	2
507	20250205	100700	1834660	5290	5280	5290	5280	7
508	20250205	100600	1797690	5290	5290	5290	5280	19
509	20250205	100500	1697350	5290	5280	5290	5280	40
510	20250205	100400	1486140	5280	5280	5280	5280	40
511	20250205	100300	1274940	5300	5300	5300	5300	2
512	20250205	100200	1264340	5290	5290	5290	5290	200
513	20250205	100100	206340	5300	5300	5300	5300	0
514	20250205	100000	206340	5300	5300	5300	5300	0
515	20250205	095900	206340	5300	5300	5300	5300	0
516	20250205	095800	206340	5300	5300	5300	5300	0
517	20250205	095700	206340	5300	5300	5300	5300	0
518	20250205	095600	206340	5300	5300	5300	5300	0
519	20250205	095500	206340	5300	5300	5300	5300	0
520	20250205	095400	206340	5300	5300	5300	5300	0
521	20250205	095300	206340	5300	5300	5300	5300	0
522	20250205	095200	206340	5300	5300	5300	5300	0
523	20250205	095100	206340	5300	5300	5300	5300	0
524	20250205	095000	206340	5300	5300	5300	5300	2
525	20250205	094900	195740	5300	5300	5300	5300	0
526	20250205	094800	195740	5300	5300	5300	5300	0
527	20250205	094700	195740	5300	5300	5300	5300	0
528	20250205	094600	195740	5300	5300	5300	5300	0
529	20250205	094500	195740	5300	5300	5300	5300	0
530	20250205	094400	195740	5300	5300	5300	5300	0
531	20250205	094300	195740	5300	5300	5300	5300	0
532	20250205	094200	195740	5300	5300	5300	5300	0
533	20250205	094100	195740	5300	5300	5300	5300	0
534	20250205	094000	195740	5300	5300	5300	5300	0
535	20250205	093900	195740	5300	5300	5300	5300	0
536	20250205	093800	195740	5300	5300	5300	5300	0
537	20250205	093700	195740	5300	5300	5300	5300	0
538	20250205	093600	195740	5300	5300	5300	5300	1
539	20250205	093500	190440	5290	5290	5290	5290	0
540	20250205	093400	190440	5290	5290	5290	5290	0
541	20250205	093300	190440	5290	5290	5290	5290	0
542	20250205	093200	190440	5290	5290	5290	5290	3
543	20250205	093100	174570	5290	5290	5290	5290	0
544	20250205	093000	174570	5290	5290	5290	5290	0
545	20250205	092900	174570	5290	5290	5290	5290	0
546	20250205	092800	174570	5290	5290	5290	5290	0
547	20250205	092700	174570	5290	5290	5290	5290	0
548	20250205	092600	174570	5290	5290	5290	5290	11
549	20250205	092500	116380	5290	5290	5290	5290	0
550	20250205	092400	116380	5290	5290	5290	5290	0
551	20250205	092300	116380	5290	5290	5290	5290	0
552	20250205	092200	116380	5290	5290	5290	5290	0
553	20250205	092100	116380	5290	5290	5290	5290	0
554	20250205	092000	116380	5290	5290	5290	5290	0
555	20250205	091900	116380	5290	5290	5290	5290	0
556	20250205	091800	116380	5290	5290	5290	5290	0
557	20250205	091700	116380	5290	5290	5290	5290	0
558	20250205	091600	116380	5290	5290	5290	5290	10
559	20250205	091500	63480	5290	5290	5290	5290	0
560	20250205	091400	63480	5290	5290	5290	5290	0
561	20250205	091300	63480	5290	5290	5290	5290	0
562	20250205	091200	63480	5290	5290	5290	5290	0
563	20250205	091100	63480	5290	5290	5290	5290	0
564	20250205	091000	63480	5290	5290	5290	5290	0
565	20250205	090900	63480	5290	5290	5290	5290	0
566	20250205	090800	63480	5290	5290	5290	5290	0
567	20250205	090700	63480	5290	5290	5290	5290	1
568	20250205	090600	58190	5290	5290	5290	5290	0
569	20250205	090500	58190	5290	5290	5290	5290	0
570	20250205	090400	58190	5290	5290	5290	5290	0
571	20250205	090300	58190	5290	5290	5290	5290	0
572	20250205	090200	58190	5290	5290	5290	5290	0
573	20250205	090100	58190	5290	5290	5290	5290	0
574	20250205	090000	58190	5290	5290	5290	5290	11