KissMeData/013570/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	190000	73815915	3960	3960	3960	3960	823
3	20250207	185900	73815915	3960	3960	3960	3960	0
4	20250207	185800	73815915	3960	3960	3960	3960	0
5	20250207	185700	73815915	3960	3960	3960	3960	0
6	20250207	185600	73815915	3960	3960	3960	3960	0
7	20250207	185500	73815915	3960	3960	3960	3960	0
8	20250207	185400	73815915	3960	3960	3960	3960	0
9	20250207	185300	73815915	3960	3960	3960	3960	0
10	20250207	185200	73815915	3960	3960	3960	3960	0
11	20250207	185100	73815915	3960	3960	3960	3960	0
12	20250207	185000	73815915	3960	3960	3960	3960	0
13	20250207	184900	73815915	3960	3960	3960	3960	0
14	20250207	184800	73815915	3960	3960	3960	3960	0
15	20250207	184700	73815915	3960	3960	3960	3960	0
16	20250207	184600	73815915	3960	3960	3960	3960	0
17	20250207	184500	73815915	3960	3960	3960	3960	0
18	20250207	184400	73815915	3960	3960	3960	3960	0
19	20250207	184300	73815915	3960	3960	3960	3960	0
20	20250207	184200	73815915	3960	3960	3960	3960	0
21	20250207	184100	73815915	3960	3960	3960	3960	0
22	20250207	184000	73815915	3960	3960	3960	3960	0
23	20250207	183900	73815915	3960	3960	3960	3960	0
24	20250207	183800	73815915	3960	3960	3960	3960	0
25	20250207	183700	73815915	3960	3960	3960	3960	0
26	20250207	183600	73815915	3960	3960	3960	3960	0
27	20250207	183500	73815915	3960	3960	3960	3960	0
28	20250207	183400	73815915	3960	3960	3960	3960	0
29	20250207	183300	73815915	3960	3960	3960	3960	0
30	20250207	183200	73815915	3960	3960	3960	3960	0
31	20250207	183100	73815915	3960	3960	3960	3960	0
32	20250207	183000	73815915	3960	3960	3960	3960	823
33	20250207	182900	73815915	3960	3960	3960	3960	0
34	20250207	182800	73815915	3960	3960	3960	3960	0
35	20250207	182700	73815915	3960	3960	3960	3960	0
36	20250207	182600	73815915	3960	3960	3960	3960	0
37	20250207	182500	73815915	3960	3960	3960	3960	0
38	20250207	182400	73815915	3960	3960	3960	3960	0
39	20250207	182300	73815915	3960	3960	3960	3960	0
40	20250207	182200	73815915	3960	3960	3960	3960	0
41	20250207	182100	73815915	3960	3960	3960	3960	0
42	20250207	182000	73815915	3960	3960	3960	3960	0
43	20250207	181900	73815915	3960	3960	3960	3960	0
44	20250207	181800	73815915	3960	3960	3960	3960	0
45	20250207	181700	73815915	3960	3960	3960	3960	0
46	20250207	181600	73815915	3960	3960	3960	3960	0
47	20250207	181500	73815915	3960	3960	3960	3960	0
48	20250207	181400	73815915	3960	3960	3960	3960	0
49	20250207	181300	73815915	3960	3960	3960	3960	0
50	20250207	181200	73815915	3960	3960	3960	3960	0
51	20250207	181100	73815915	3960	3960	3960	3960	0
52	20250207	181000	73815915	3960	3960	3960	3960	0
53	20250207	180900	73815915	3960	3960	3960	3960	0
54	20250207	180800	73815915	3960	3960	3960	3960	0
55	20250207	180700	73815915	3960	3960	3960	3960	0
56	20250207	180600	73815915	3960	3960	3960	3960	0
57	20250207	180500	73815915	3960	3960	3960	3960	0
58	20250207	180400	73815915	3960	3960	3960	3960	0
59	20250207	180300	73815915	3960	3960	3960	3960	0
60	20250207	180200	73815915	3960	3960	3960	3960	0
61	20250207	180100	73815915	3960	3960	3960	3960	0
62	20250207	180000	73815915	3960	3960	3960	3960	823
63	20250207	175900	73815915	3960	3960	3960	3960	0
64	20250207	175800	73815915	3960	3960	3960	3960	0
65	20250207	175700	73815915	3960	3960	3960	3960	0
66	20250207	175600	73815915	3960	3960	3960	3960	0
67	20250207	175500	73815915	3960	3960	3960	3960	0
68	20250207	175400	73815915	3960	3960	3960	3960	0
69	20250207	175300	73815915	3960	3960	3960	3960	0
70	20250207	175200	73815915	3960	3960	3960	3960	0
71	20250207	175100	73815915	3960	3960	3960	3960	0
72	20250207	175000	73815915	3960	3960	3960	3960	0
73	20250207	174900	73815915	3960	3960	3960	3960	0
74	20250207	174800	73815915	3960	3960	3960	3960	0
75	20250207	174700	73815915	3960	3960	3960	3960	0
76	20250207	174600	73815915	3960	3960	3960	3960	0
77	20250207	174500	73815915	3960	3960	3960	3960	0
78	20250207	174400	73815915	3960	3960	3960	3960	0
79	20250207	174300	73815915	3960	3960	3960	3960	0
80	20250207	174200	73815915	3960	3960	3960	3960	0
81	20250207	174100	73815915	3960	3960	3960	3960	0
82	20250207	174000	73815915	3960	3960	3960	3960	0
83	20250207	173900	73815915	3960	3960	3960	3960	0
84	20250207	173800	73815915	3960	3960	3960	3960	0
85	20250207	173700	73815915	3960	3960	3960	3960	0
86	20250207	173600	73815915	3960	3960	3960	3960	0
87	20250207	173500	73815915	3960	3960	3960	3960	0
88	20250207	173400	73815915	3960	3960	3960	3960	0
89	20250207	173300	73815915	3960	3960	3960	3960	0
90	20250207	173200	73815915	3960	3960	3960	3960	0
91	20250207	173100	73815915	3960	3960	3960	3960	0
92	20250207	173000	73815915	3960	3960	3960	3960	823
93	20250207	172900	73815915	3960	3960	3960	3960	0
94	20250207	172800	73815915	3960	3960	3960	3960	0
95	20250207	172700	73815915	3960	3960	3960	3960	0
96	20250207	172600	73815915	3960	3960	3960	3960	0
97	20250207	172500	73815915	3960	3960	3960	3960	0
98	20250207	172400	73815915	3960	3960	3960	3960	0
99	20250207	172300	73815915	3960	3960	3960	3960	0
100	20250207	172200	73815915	3960	3960	3960	3960	0
101	20250207	172100	73815915	3960	3960	3960	3960	0
102	20250207	172000	73815915	3960	3960	3960	3960	0
103	20250207	171900	73815915	3960	3960	3960	3960	0
104	20250207	171800	73815915	3960	3960	3960	3960	0
105	20250207	171700	73815915	3960	3960	3960	3960	0
106	20250207	171600	73815915	3960	3960	3960	3960	0
107	20250207	171500	73815915	3960	3960	3960	3960	0
108	20250207	171400	73815915	3960	3960	3960	3960	0
109	20250207	171300	73815915	3960	3960	3960	3960	0
110	20250207	171200	73815915	3960	3960	3960	3960	0
111	20250207	171100	73815915	3960	3960	3960	3960	0
112	20250207	171000	73815915	3960	3960	3960	3960	0
113	20250207	170900	73815915	3960	3960	3960	3960	0
114	20250207	170800	73815915	3960	3960	3960	3960	0
115	20250207	170700	73815915	3960	3960	3960	3960	0
116	20250207	170600	73815915	3960	3960	3960	3960	0
117	20250207	170500	73815915	3960	3960	3960	3960	0
118	20250207	170400	73815915	3960	3960	3960	3960	0
119	20250207	170300	73815915	3960	3960	3960	3960	0
120	20250207	170200	73815915	3960	3960	3960	3960	0
121	20250207	170100	73815915	3960	3960	3960	3960	0
122	20250207	170000	73815915	3960	3960	3960	3960	823
123	20250207	165900	73815915	3960	3960	3960	3960	0
124	20250207	165800	73815915	3960	3960	3960	3960	0
125	20250207	165700	73815915	3960	3960	3960	3960	0
126	20250207	165600	73815915	3960	3960	3960	3960	0
127	20250207	165500	73815915	3960	3960	3960	3960	0
128	20250207	165400	73815915	3960	3960	3960	3960	0
129	20250207	165300	73815915	3960	3960	3960	3960	0
130	20250207	165200	73815915	3960	3960	3960	3960	0
131	20250207	165100	73815915	3960	3960	3960	3960	0
132	20250207	165000	73815915	3960	3960	3960	3960	0
133	20250207	164900	73815915	3960	3960	3960	3960	0
134	20250207	164800	73815915	3960	3960	3960	3960	0
135	20250207	164700	73815915	3960	3960	3960	3960	0
136	20250207	164600	73815915	3960	3960	3960	3960	0
137	20250207	164500	73815915	3960	3960	3960	3960	0
138	20250207	164400	73815915	3960	3960	3960	3960	0
139	20250207	164300	73815915	3960	3960	3960	3960	0
140	20250207	164200	73815915	3960	3960	3960	3960	0
141	20250207	164100	73815915	3960	3960	3960	3960	0
142	20250207	164000	73815915	3960	3960	3960	3960	0
143	20250207	163900	73815915	3960	3960	3960	3960	0
144	20250207	163800	73815915	3960	3960	3960	3960	0
145	20250207	163700	73815915	3960	3960	3960	3960	0
146	20250207	163600	73815915	3960	3960	3960	3960	0
147	20250207	163500	73815915	3960	3960	3960	3960	0
148	20250207	163400	73815915	3960	3960	3960	3960	0
149	20250207	163300	73815915	3960	3960	3960	3960	0
150	20250207	163200	73815915	3960	3960	3960	3960	0
151	20250207	163100	73815915	3960	3960	3960	3960	0
152	20250207	163000	73815915	3960	3960	3960	3960	823
153	20250207	162900	73815915	3960	3960	3960	3960	0
154	20250207	162800	73815915	3960	3960	3960	3960	0
155	20250207	162700	73815915	3960	3960	3960	3960	0
156	20250207	162600	73815915	3960	3960	3960	3960	0
157	20250207	162500	73815915	3960	3960	3960	3960	0
158	20250207	162400	73815915	3960	3960	3960	3960	0
159	20250207	162300	73815915	3960	3960	3960	3960	0
160	20250207	162200	73815915	3960	3960	3960	3960	0
161	20250207	162100	73815915	3960	3960	3960	3960	0
162	20250207	162000	73815915	3960	3960	3960	3960	0
163	20250207	161900	73815915	3960	3960	3960	3960	0
164	20250207	161800	73815915	3960	3960	3960	3960	0
165	20250207	161700	73815915	3960	3960	3960	3960	0
166	20250207	161600	73815915	3960	3960	3960	3960	0
167	20250207	161500	73815915	3960	3960	3960	3960	0
168	20250207	161400	73815915	3960	3960	3960	3960	0
169	20250207	161300	73815915	3960	3960	3960	3960	0
170	20250207	161200	73815915	3960	3960	3960	3960	0
171	20250207	161100	73815915	3960	3960	3960	3960	0
172	20250207	161000	73815915	3960	3960	3960	3960	0
173	20250207	160900	73815915	3960	3960	3960	3960	0
174	20250207	160800	73815915	3960	3960	3960	3960	0
175	20250207	160700	73815915	3960	3960	3960	3960	0
176	20250207	160600	73815915	3960	3960	3960	3960	0
177	20250207	160500	73815915	3960	3960	3960	3960	0
178	20250207	160400	73815915	3960	3960	3960	3960	0
179	20250207	160300	73815915	3960	3960	3960	3960	0
180	20250207	160200	73815915	3960	3960	3960	3960	0
181	20250207	160100	73815915	3960	3960	3960	3960	0
182	20250207	160000	73815915	3960	3960	3960	3960	823
183	20250207	155900	73815915	3960	3960	3960	3960	0
184	20250207	155800	73815915	3960	3960	3960	3960	0
185	20250207	155700	73815915	3960	3960	3960	3960	0
186	20250207	155600	73815915	3960	3960	3960	3960	0
187	20250207	155500	73815915	3960	3960	3960	3960	0
188	20250207	155400	73815915	3960	3960	3960	3960	0
189	20250207	155300	73815915	3960	3960	3960	3960	0
190	20250207	155200	73815915	3960	3960	3960	3960	0
191	20250207	155100	73815915	3960	3960	3960	3960	0
192	20250207	155000	73815915	3960	3960	3960	3960	0
193	20250207	154900	73815915	3960	3960	3960	3960	0
194	20250207	154800	73815915	3960	3960	3960	3960	0
195	20250207	154700	73815915	3960	3960	3960	3960	0
196	20250207	154600	73815915	3960	3960	3960	3960	0
197	20250207	154500	73815915	3960	3960	3960	3960	0
198	20250207	154400	73815915	3960	3960	3960	3960	0
199	20250207	154300	73815915	3960	3960	3960	3960	0
200	20250207	154200	73815915	3960	3960	3960	3960	0
201	20250207	154100	73815915	3960	3960	3960	3960	0
202	20250207	154000	73815915	3960	3960	3960	3960	0
203	20250207	153900	73815915	3960	3960	3960	3960	0
204	20250207	153800	73815915	3960	3960	3960	3960	0
205	20250207	153700	73815915	3960	3960	3960	3960	0
206	20250207	153600	73815915	3960	3960	3960	3960	0
207	20250207	153500	73815915	3960	3960	3960	3960	0
208	20250207	153400	73815915	3960	3960	3960	3960	0
209	20250207	153300	73815915	3960	3960	3960	3960	0
210	20250207	153200	73815915	3960	3960	3960	3960	0
211	20250207	153100	73815915	3960	3960	3960	3960	0
212	20250207	153000	73815915	3960	3960	3960	3960	1646
213	20250207	152900	70556835	3960	3960	3960	3960	0
214	20250207	152800	70556835	3960	3960	3960	3960	0
215	20250207	152700	70556835	3960	3960	3960	3960	0
216	20250207	152600	70556835	3960	3960	3960	3960	0
217	20250207	152500	70556835	3960	3960	3960	3960	0
218	20250207	152400	70556835	3960	3960	3960	3960	0
219	20250207	152300	70556835	3960	3960	3960	3960	0
220	20250207	152200	70556835	3960	3960	3960	3960	0
221	20250207	152100	70556835	3960	3960	3960	3960	0
222	20250207	152000	70556835	3960	3960	3960	3960	0
223	20250207	151900	70556835	3960	3960	3960	3940	23
224	20250207	151800	70466175	3940	3940	3940	3940	0
225	20250207	151700	70466175	3940	3940	3940	3940	3
226	20250207	151600	70454355	3960	3960	3960	3940	3
227	20250207	151500	70442495	3960	3960	3960	3960	0
228	20250207	151400	70442495	3960	3960	3960	3960	0
229	20250207	151300	70442495	3960	3960	3960	3960	0
230	20250207	151200	70442495	3960	3960	3960	3960	1
231	20250207	151100	70438535	3935	3935	3935	3935	1
232	20250207	151000	70434600	3960	3960	3960	3960	0
233	20250207	150900	70434600	3960	3960	3960	3960	4
234	20250207	150800	70418760	3960	3955	3960	3955	5
235	20250207	150700	70398965	3960	3935	3960	3935	2
236	20250207	150600	70391070	3960	3960	3960	3960	1
237	20250207	150500	70387110	3960	3940	3960	3940	602
238	20250207	150400	68015190	3940	3960	3960	3940	51
239	20250207	150300	67813250	3960	3960	3960	3960	0
240	20250207	150200	67813250	3960	3955	3960	3940	141
241	20250207	150100	67255605	3955	3955	3955	3955	4
242	20250207	150000	67239785	3955	3940	3955	3940	142
243	20250207	145900	66678190	3955	3940	3955	3940	3
244	20250207	145800	66666340	3955	3955	3955	3955	3
245	20250207	145700	66654475	3955	3940	3955	3940	2
246	20250207	145600	66646580	3965	3965	3965	3965	0
247	20250207	145500	66646580	3965	3965	3965	3965	0
248	20250207	145400	66646580	3965	3965	3965	3965	0
249	20250207	145300	66646580	3965	3940	3965	3940	22
250	20250207	145200	66559375	3970	3970	3970	3970	0
251	20250207	145100	66559375	3970	3970	3970	3970	0
252	20250207	145000	66559375	3970	3945	3970	3945	502
253	20250207	144900	64572980	3935	3935	3935	3935	0
254	20250207	144800	64572980	3935	3935	3935	3935	1
255	20250207	144700	64569045	3940	3940	3940	3940	0
256	20250207	144600	64569045	3940	3940	3940	3940	1
257	20250207	144500	64565105	3935	3935	3935	3935	0
258	20250207	144400	64565105	3935	3935	3935	3935	1
259	20250207	144300	64561170	3935	3935	3935	3935	1
260	20250207	144200	64557235	3945	3945	3945	3945	0
261	20250207	144100	64557235	3945	3945	3945	3945	1
262	20250207	144000	64553290	3935	3935	3935	3935	1
263	20250207	143900	64549355	3935	3930	3945	3930	14
264	20250207	143800	64494160	3930	3935	3945	3930	401
265	20250207	143700	62914595	3935	3935	3935	3935	4
266	20250207	143600	62898855	3935	3935	3935	3935	0
267	20250207	143500	62898855	3935	3935	3935	3935	126
268	20250207	143400	62403045	3930	3930	3930	3930	2
269	20250207	143300	62395185	3935	3935	3935	3935	0
270	20250207	143200	62395185	3935	3935	3935	3935	1
271	20250207	143100	62391250	3930	3930	3930	3930	0
272	20250207	143000	62391250	3930	3930	3930	3930	2
273	20250207	142900	62383390	3930	3930	3930	3930	1
274	20250207	142800	62379460	3930	3930	3930	3930	2
275	20250207	142700	62371600	3930	3930	3930	3930	2
276	20250207	142600	62363740	3930	3930	3930	3930	0
277	20250207	142500	62363740	3930	3930	3930	3930	2
278	20250207	142400	62355880	3935	3935	3935	3935	0
279	20250207	142300	62355880	3935	3935	3935	3935	0
280	20250207	142200	62355880	3935	3935	3935	3935	3
281	20250207	142100	62344075	3935	3935	3935	3935	0
282	20250207	142000	62344075	3935	3935	3940	3935	4
283	20250207	141900	62328330	3935	3935	3935	3935	0
284	20250207	141800	62328330	3935	3935	3935	3935	2
285	20250207	141700	62320460	3935	3935	3935	3935	2
286	20250207	141600	62312590	3935	3935	3935	3935	1
287	20250207	141500	62308655	3935	3935	3945	3935	3
288	20250207	141400	62296840	3935	3935	3935	3935	0
289	20250207	141300	62296840	3935	3935	3935	3935	0
290	20250207	141200	62296840	3935	3945	3945	3935	186
291	20250207	141100	61564920	3945	3935	3950	3935	7
292	20250207	141000	61537340	3935	3935	3935	3935	1
293	20250207	140900	61533405	3955	3955	3955	3955	1
294	20250207	140800	61529450	3935	3935	3935	3935	257
295	20250207	140700	60518155	3930	3930	3930	3930	2
296	20250207	140600	60510295	3935	3930	3935	3930	11
297	20250207	140500	60467015	3930	3930	3930	3930	1
298	20250207	140400	60463085	3930	3930	3930	3930	1
299	20250207	140300	60459155	3930	3930	3930	3930	0
300	20250207	140200	60459155	3930	3935	3935	3930	556
301	20250207	140100	58271300	3935	3935	3935	3935	2
302	20250207	140000	58263430	3935	3935	3935	3935	402
303	20250207	135900	56681560	3935	3935	3935	3935	0
304	20250207	135800	56681560	3935	3935	3935	3935	2
305	20250207	135700	56673690	3935	3935	3935	3935	0
306	20250207	135600	56673690	3935	3935	3935	3935	233
307	20250207	135500	55756835	3935	3935	3935	3935	1
308	20250207	135400	55752900	3935	3935	3935	3935	0
309	20250207	135300	55752900	3935	3935	3935	3935	2
310	20250207	135200	55745030	3940	3935	3940	3935	3
311	20250207	135100	55733220	3935	3935	3935	3935	1
312	20250207	135000	55729285	3935	3935	3935	3935	1
313	20250207	134900	55725350	3940	3940	3940	3940	1
314	20250207	134800	55721410	3935	3935	3935	3935	501
315	20250207	134700	53749975	3935	3935	3935	3935	1
316	20250207	134600	53746040	3935	3935	3935	3935	1
317	20250207	134500	53742105	3935	3935	3935	3935	3
318	20250207	134400	53730300	3935	3935	3935	3935	0
319	20250207	134300	53730300	3935	3935	3935	3935	1
320	20250207	134200	53726365	3935	3935	3935	3935	1
321	20250207	134100	53722430	3935	3935	3935	3935	0
322	20250207	134000	53722430	3935	3935	3935	3935	1
323	20250207	133900	53718495	3935	3935	3935	3935	1
324	20250207	133800	53714560	3935	3940	3940	3935	7
325	20250207	133700	53686995	3940	3940	3940	3940	0
326	20250207	133600	53686995	3940	3940	3940	3940	1
327	20250207	133500	53683055	3935	3935	3940	3935	55
328	20250207	133400	53466365	3935	3935	3935	3935	0
329	20250207	133300	53466365	3935	3940	3940	3935	5
330	20250207	133200	53446685	3940	3940	3940	3940	0
331	20250207	133100	53446685	3940	3935	3940	3935	2
332	20250207	133000	53438810	3935	3935	3935	3935	0
333	20250207	132900	53438810	3935	3935	3935	3935	0
334	20250207	132800	53438810	3935	3935	3935	3935	2
335	20250207	132700	53430940	3935	3935	3935	3935	1
336	20250207	132600	53427005	3935	3935	3935	3935	2
337	20250207	132500	53419135	3935	3935	3935	3935	0
338	20250207	132400	53419135	3935	3935	3940	3935	3
339	20250207	132300	53407325	3935	3935	3935	3935	1
340	20250207	132200	53403390	3935	3935	3935	3935	0
341	20250207	132100	53403390	3935	3935	3935	3935	2
342	20250207	132000	53395520	3940	3940	3940	3940	0
343	20250207	131900	53395520	3940	3935	3940	3935	3
344	20250207	131800	53383710	3935	3935	3935	3935	2
345	20250207	131700	53375840	3940	3940	3940	3940	7
346	20250207	131600	53348260	3940	3935	3940	3935	2
347	20250207	131500	53340385	3940	3940	3940	3940	4
348	20250207	131400	53324625	3940	3945	3945	3940	2
349	20250207	131300	53316740	3935	3935	3935	3935	1
350	20250207	131200	53312805	3935	3935	3935	3935	0
351	20250207	131100	53312805	3935	3935	3935	3935	2
352	20250207	131000	53304935	3935	3935	3935	3935	1
353	20250207	130900	53301000	3935	3935	3935	3935	64
354	20250207	130800	53049160	3935	3935	3935	3935	2
355	20250207	130700	53041290	3945	3945	3945	3945	1
356	20250207	130600	53037345	3940	3940	3940	3940	1
357	20250207	130500	53033405	3940	3940	3940	3940	1
358	20250207	130400	53029465	3940	3940	3940	3940	2
359	20250207	130300	53021585	3940	3940	3940	3940	1
360	20250207	130200	53017645	3940	3940	3940	3940	0
361	20250207	130100	53017645	3940	3940	3940	3940	1
362	20250207	130000	53013705	3940	3940	3940	3940	1
363	20250207	125900	53009765	3945	3940	3945	3940	12
364	20250207	125800	52962435	3945	3940	3945	3940	4
365	20250207	125700	52946660	3940	3945	3945	3940	2
366	20250207	125600	52938775	3940	3940	3940	3940	2
367	20250207	125500	52930895	3940	3940	3940	3940	0
368	20250207	125400	52930895	3940	3940	3940	3940	1
369	20250207	125300	52926955	3940	3940	3940	3940	0
370	20250207	125200	52926955	3940	3940	3940	3940	1
371	20250207	125100	52923015	3940	3940	3940	3940	4
372	20250207	125000	52907255	3940	3940	3940	3940	0
373	20250207	124900	52907255	3940	3945	3945	3940	69
374	20250207	124800	52635055	3945	3945	3945	3945	0
375	20250207	124700	52635055	3945	3945	3945	3945	0
376	20250207	124600	52635055	3945	3945	3945	3945	2
377	20250207	124500	52627165	3950	3950	3950	3950	1
378	20250207	124400	52623215	3950	3950	3950	3950	15
379	20250207	124300	52563965	3950	3950	3950	3950	0
380	20250207	124200	52563965	3950	3950	3950	3950	205
381	20250207	124100	51754215	3950	3950	3950	3950	1
382	20250207	124000	51750265	3970	3955	3970	3955	5
383	20250207	123900	51730445	3950	3955	3955	3950	413
384	20250207	123800	50097035	3960	3970	3970	3960	51
385	20250207	123700	49895065	3945	3965	3970	3945	573
386	20250207	123600	47623175	3945	3945	3945	3945	1
387	20250207	123500	47619230	3965	3950	3965	3950	500
388	20250207	123400	45639065	3935	3935	3935	3935	1101
389	20250207	123300	41306630	3935	3935	3935	3935	1
390	20250207	123200	41302695	3935	3935	3935	3935	2
391	20250207	123100	41294825	3935	3935	3935	3935	0
392	20250207	123000	41294825	3935	3935	3935	3935	0
393	20250207	122900	41294825	3935	3935	3935	3935	2
394	20250207	122800	41286955	3935	3935	3935	3935	1
395	20250207	122700	41283020	3960	3935	3960	3935	12
396	20250207	122600	41235640	3935	3935	3935	3935	1
397	20250207	122500	41231705	3935	3935	3935	3935	0
398	20250207	122400	41231705	3935	3935	3935	3935	102
399	20250207	122300	40830335	3935	3935	3935	3935	1
400	20250207	122200	40826400	3950	3935	3950	3935	101
401	20250207	122100	40427515	3935	3935	3935	3935	1
402	20250207	122000	40423580	3935	3935	3935	3935	0
403	20250207	121900	40423580	3935	3935	3935	3935	1
404	20250207	121800	40419645	3935	3935	3935	3935	1
405	20250207	121700	40415710	3935	3935	3935	3935	2
406	20250207	121600	40407840	3935	3935	3935	3935	0
407	20250207	121500	40407840	3935	3935	3935	3935	2
408	20250207	121400	40399970	3935	3935	3935	3935	2
409	20250207	121300	40392100	3950	3950	3950	3950	1
410	20250207	121200	40388150	3945	3935	3945	3935	2
411	20250207	121100	40380270	3935	3935	3935	3935	0
412	20250207	121000	40380270	3935	3935	3935	3935	3
413	20250207	120900	40368465	3935	3935	3935	3935	1
414	20250207	120800	40364530	3945	3945	3945	3945	0
415	20250207	120700	40364530	3945	3930	3945	3930	51
416	20250207	120600	40163500	3930	3930	3930	3930	0
417	20250207	120500	40163500	3930	3930	3930	3930	1
418	20250207	120400	40159570	3930	3930	3930	3930	1
419	20250207	120300	40155640	3935	3935	3935	3935	1
420	20250207	120200	40151705	3930	3930	3930	3930	3
421	20250207	120100	40139915	3930	3930	3930	3930	0
422	20250207	120000	40139915	3930	3930	3930	3930	2
423	20250207	115900	40132055	3930	3930	3930	3930	2
424	20250207	115800	40124195	3930	3930	3930	3930	0
425	20250207	115700	40124195	3930	3930	3930	3930	1
426	20250207	115600	40120265	3930	3930	3930	3930	2
427	20250207	115500	40112405	3930	3930	3930	3930	3
428	20250207	115400	40100615	3930	3930	3930	3930	1
429	20250207	115300	40096685	3930	3930	3930	3930	0
430	20250207	115200	40096685	3930	3930	3930	3930	1
431	20250207	115100	40092755	3930	3930	3930	3930	1
432	20250207	115000	40088825	3930	3930	3930	3930	4
433	20250207	114900	40073105	3930	3930	3930	3930	2
434	20250207	114800	40065245	3935	3935	3935	3935	0
435	20250207	114700	40065245	3935	3935	3935	3935	2
436	20250207	114600	40057375	3935	3935	3935	3935	0
437	20250207	114500	40057375	3935	3935	3935	3935	2
438	20250207	114400	40049505	3935	3935	3935	3935	2
439	20250207	114300	40041635	3935	3935	3935	3935	3
440	20250207	114200	40029830	3935	3935	3935	3935	2
441	20250207	114100	40021960	3935	3935	3935	3935	1
442	20250207	114000	40018025	3935	3935	3935	3935	1
443	20250207	113900	40014090	3935	3935	3935	3935	1
444	20250207	113800	40010155	3935	3935	3935	3935	2
445	20250207	113700	40002285	3935	3935	3935	3935	1
446	20250207	113600	39998350	3935	3935	3935	3935	1
447	20250207	113500	39994415	3935	3935	3935	3935	2
448	20250207	113400	39986545	3945	3945	3945	3945	0
449	20250207	113300	39986545	3945	3935	3945	3935	3
450	20250207	113200	39974730	3935	3935	3935	3935	3
451	20250207	113100	39962925	3935	3935	3935	3935	1
452	20250207	113000	39958990	3935	3935	3935	3935	3
453	20250207	112900	39947185	3935	3935	3935	3935	346
454	20250207	112800	38585675	3930	3930	3930	3930	3
455	20250207	112700	38573885	3930	3930	3930	3930	1
456	20250207	112600	38569955	3930	3930	3930	3930	1
457	20250207	112500	38566025	3930	3945	3945	3930	2
458	20250207	112400	38558150	3945	3945	3945	3945	1
459	20250207	112300	38554205	3930	3930	3930	3930	1
460	20250207	112200	38550275	3945	3930	3945	3930	103
461	20250207	112100	38145470	3930	3930	3930	3930	1
462	20250207	112000	38141540	3930	3930	3930	3930	4
463	20250207	111900	38125820	3930	3930	3930	3930	0
464	20250207	111800	38125820	3930	3945	3945	3930	22
465	20250207	111700	38039060	3930	3930	3930	3930	2
466	20250207	111600	38031200	3930	3930	3945	3930	5
467	20250207	111500	38011535	3930	3930	3930	3930	0
468	20250207	111400	38011535	3930	3930	3930	3930	1
469	20250207	111300	38007605	3930	3930	3930	3930	3
470	20250207	111200	37995815	3945	3945	3945	3945	13
471	20250207	111100	37944530	3930	3930	3930	3930	2
472	20250207	111000	37936670	3930	3930	3930	3930	0
473	20250207	110900	37936670	3930	3930	3930	3930	0
474	20250207	110800	37936670	3930	3930	3930	3930	5
475	20250207	110700	37917020	3930	3930	3930	3930	0
476	20250207	110600	37917020	3930	3945	3945	3930	4
477	20250207	110500	37901285	3930	3930	3930	3930	10
478	20250207	110400	37861985	3930	3930	3930	3930	1
479	20250207	110300	37858055	3930	3930	3930	3930	92
480	20250207	110200	37496495	3930	3930	3930	3930	1
481	20250207	110100	37492565	3930	3930	3930	3930	3
482	20250207	110000	37480775	3935	3935	3935	3935	0
483	20250207	105900	37480775	3935	3935	3935	3935	302
484	20250207	105800	36292405	3935	3935	3935	3935	1
485	20250207	105700	36288470	3935	3935	3935	3935	1
486	20250207	105600	36284535	3935	3935	3935	3935	3
487	20250207	105500	36272730	3935	3935	3935	3935	0
488	20250207	105400	36272730	3935	3935	3935	3935	2
489	20250207	105300	36264860	3940	3940	3940	3940	2
490	20250207	105200	36256980	3940	3940	3940	3940	1
491	20250207	105100	36253040	3940	3940	3940	3940	1
492	20250207	105000	36249100	3940	3940	3940	3940	3
493	20250207	104900	36237280	3940	3940	3940	3940	2
494	20250207	104800	36229400	3940	3940	3940	3940	1
495	20250207	104700	36225460	3935	3935	3935	3935	1
496	20250207	104600	36221525	3930	3930	3930	3930	2
497	20250207	104500	36213665	3940	3930	3940	3930	54
498	20250207	104400	36000930	3930	3930	3930	3930	2
499	20250207	104300	35993070	3930	3930	3930	3930	0
500	20250207	104200	35993070	3930	3930	3930	3930	1
501	20250207	104100	35989140	3930	3930	3930	3930	245
502	20250207	104000	35026290	3930	3930	3930	3930	3
503	20250207	103900	35014500	3930	3930	3930	3930	1
504	20250207	103800	35010570	3935	3935	3935	3935	0
505	20250207	103700	35010570	3935	3935	3935	3935	865
506	20250207	103600	31606795	3935	3940	3940	3935	253
507	20250207	103500	30609980	3940	3940	3940	3940	103
508	20250207	103400	30204160	3940	3940	3940	3940	2
509	20250207	103300	30196280	3935	3935	3935	3935	1
510	20250207	103200	30192345	3935	3935	3935	3935	0
511	20250207	103100	30192345	3935	3935	3935	3935	5
512	20250207	103000	30172670	3935	3935	3935	3935	0
513	20250207	102900	30172670	3935	3935	3935	3935	1
514	20250207	102800	30168735	3950	3955	3955	3950	257
515	20250207	102700	29153055	3935	3935	3935	3935	0
516	20250207	102600	29153055	3935	3945	3945	3935	75
517	20250207	102500	28857555	3955	3950	3955	3950	28
518	20250207	102400	28746820	3955	3960	3960	3955	3
519	20250207	102300	28734945	3970	3970	3970	3970	274
520	20250207	102200	27647165	3970	3970	3970	3970	1
521	20250207	102100	27643195	3945	3945	3945	3945	3
522	20250207	102000	27631360	3940	3940	3940	3940	0
523	20250207	101900	27631360	3940	3940	3945	3940	510
524	20250207	101800	25619420	3945	3945	3945	3945	0
525	20250207	101700	25619420	3945	3955	3955	3945	571
526	20250207	101600	23364835	3955	3955	3955	3955	66
527	20250207	101500	23103805	3955	3955	3955	3955	15
528	20250207	101400	23044480	3955	3955	3955	3955	2
529	20250207	101300	23036570	3955	3955	3955	3955	1
530	20250207	101200	23032615	3955	3955	3955	3955	2
531	20250207	101100	23024705	3960	3960	3960	3960	0
532	20250207	101000	23024705	3960	3960	3960	3960	0
533	20250207	100900	23024705	3960	3960	3960	3960	1
534	20250207	100800	23020745	3960	3960	3960	3960	205
535	20250207	100700	22208945	3960	3960	3960	3960	1
536	20250207	100600	22204985	3965	3960	3965	3960	101
537	20250207	100500	21805020	3965	3965	3965	3965	0
538	20250207	100400	21805020	3965	3965	3965	3965	2
539	20250207	100300	21797090	3960	3960	3960	3960	1
540	20250207	100200	21793130	3965	3965	3965	3965	1
541	20250207	100100	21789165	3965	3965	3965	3965	1
542	20250207	100000	21785200	3965	3965	3965	3965	2
543	20250207	095900	21777270	3965	3965	3965	3965	0
544	20250207	095800	21777270	3965	3965	3965	3965	1
545	20250207	095700	21773305	3965	3965	3965	3965	1
546	20250207	095600	21769340	3965	3965	3965	3965	0
547	20250207	095500	21769340	3965	3965	3965	3965	2
548	20250207	095400	21761410	3960	3960	3960	3960	0
549	20250207	095300	21761410	3960	3970	3970	3960	222
550	20250207	095200	20880080	3975	3975	3975	3975	703
551	20250207	095100	18085655	3975	3975	3975	3975	152
552	20250207	095000	17481455	3975	3970	3975	3970	14
553	20250207	094900	17425815	3970	3970	3970	3970	2
554	20250207	094800	17417875	3970	3970	3970	3970	13
555	20250207	094700	17366265	3970	3970	3970	3970	0
556	20250207	094600	17366265	3970	3970	3970	3970	0
557	20250207	094500	17366265	3970	3970	3970	3970	0
558	20250207	094400	17366265	3970	3970	3970	3970	50
559	20250207	094300	17167765	3975	3970	3975	3960	53
560	20250207	094200	16957360	3960	3960	3960	3960	0
561	20250207	094100	16957360	3960	3960	3960	3960	2
562	20250207	094000	16949440	3960	3960	3960	3960	0
563	20250207	093900	16949440	3960	3960	3960	3960	2
564	20250207	093800	16941520	3970	3970	3970	3970	0
565	20250207	093700	16941520	3970	3970	3970	3970	120
566	20250207	093600	16465120	3970	3970	3970	3970	1
567	20250207	093500	16461150	3965	3965	3965	3965	12
568	20250207	093400	16413570	3975	3975	3975	3975	1
569	20250207	093300	16409595	3965	3975	3975	3965	2
570	20250207	093200	16401655	3975	3975	3975	3975	2
571	20250207	093100	16393705	3975	3970	3975	3970	35
572	20250207	093000	16254750	3975	3975	3975	3975	309
573	20250207	092900	15026475	3975	3985	3985	3975	18
574	20250207	092800	14954860	3985	4000	4040	3985	945
575	20250207	092700	11172190	4000	3950	4000	3950	1051
576	20250207	092600	6977650	3950	3950	3950	3950	23
577	20250207	092500	6886800	3950	3950	3950	3950	1
578	20250207	092400	6882850	3950	3950	3950	3950	185
579	20250207	092300	6152100	3955	3955	3955	3955	0
580	20250207	092200	6152100	3955	3955	3955	3955	1
581	20250207	092100	6148145	3950	3950	3950	3950	0
582	20250207	092000	6148145	3950	3950	3950	3950	101
583	20250207	091900	5749195	3950	3950	3950	3950	1
584	20250207	091800	5745245	3950	3950	3950	3950	0
585	20250207	091700	5745245	3950	3950	3950	3950	1
586	20250207	091600	5741295	3950	3950	3950	3950	2
587	20250207	091500	5733395	3945	3945	3945	3945	1
588	20250207	091400	5729450	3945	3945	3945	3945	100
589	20250207	091300	5334950	3950	3950	3950	3950	1
590	20250207	091200	5331000	3950	3950	3950	3950	0
591	20250207	091100	5331000	3950	3950	3950	3950	340
592	20250207	091000	3988000	3950	3950	3950	3950	286
593	20250207	090900	2858300	3950	3950	3950	3950	17
594	20250207	090800	2791150	3970	3970	3970	3970	0
595	20250207	090700	2791150	3970	3960	3970	3960	50
596	20250207	090600	2592990	3960	3960	3960	3960	0
597	20250207	090500	2592990	3960	3960	3960	3960	1
598	20250207	090400	2589030	3960	3960	3960	3960	20
599	20250207	090300	2509830	3960	3960	3960	3960	0
600	20250207	090200	2509830	3960	3960	3960	3960	3
601	20250207	090100	2497950	3965	3965	3965	3965	0
602	20250207	090000	2497950	3965	3965	3965	3965	605