KissMeData/030610/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	191400	75515990	5390	5390	5390	5390	176
3	20250205	191300	75515990	5390	5390	5390	5390	0
4	20250205	191200	75515990	5390	5390	5390	5390	0
5	20250205	191100	75515990	5390	5390	5390	5390	0
6	20250205	191000	75515990	5390	5390	5390	5390	0
7	20250205	190900	75515990	5390	5390	5390	5390	0
8	20250205	190800	75515990	5390	5390	5390	5390	0
9	20250205	190700	75515990	5390	5390	5390	5390	0
10	20250205	190600	75515990	5390	5390	5390	5390	0
11	20250205	190500	75515990	5390	5390	5390	5390	0
12	20250205	190400	75515990	5390	5390	5390	5390	0
13	20250205	190300	75515990	5390	5390	5390	5390	0
14	20250205	190200	75515990	5390	5390	5390	5390	0
15	20250205	190100	75515990	5390	5390	5390	5390	0
16	20250205	190000	75515990	5390	5390	5390	5390	0
17	20250205	185900	75515990	5390	5390	5390	5390	0
18	20250205	185800	75515990	5390	5390	5390	5390	0
19	20250205	185700	75515990	5390	5390	5390	5390	0
20	20250205	185600	75515990	5390	5390	5390	5390	0
21	20250205	185500	75515990	5390	5390	5390	5390	0
22	20250205	185400	75515990	5390	5390	5390	5390	0
23	20250205	185300	75515990	5390	5390	5390	5390	0
24	20250205	185200	75515990	5390	5390	5390	5390	0
25	20250205	185100	75515990	5390	5390	5390	5390	0
26	20250205	185000	75515990	5390	5390	5390	5390	0
27	20250205	184900	75515990	5390	5390	5390	5390	0
28	20250205	184800	75515990	5390	5390	5390	5390	0
29	20250205	184700	75515990	5390	5390	5390	5390	0
30	20250205	184600	75515990	5390	5390	5390	5390	0
31	20250205	184500	75515990	5390	5390	5390	5390	0
32	20250205	184400	75515990	5390	5390	5390	5390	176
33	20250205	184300	75515990	5390	5390	5390	5390	0
34	20250205	184200	75515990	5390	5390	5390	5390	0
35	20250205	184100	75515990	5390	5390	5390	5390	0
36	20250205	184000	75515990	5390	5390	5390	5390	0
37	20250205	183900	75515990	5390	5390	5390	5390	0
38	20250205	183800	75515990	5390	5390	5390	5390	0
39	20250205	183700	75515990	5390	5390	5390	5390	0
40	20250205	183600	75515990	5390	5390	5390	5390	0
41	20250205	183500	75515990	5390	5390	5390	5390	0
42	20250205	183400	75515990	5390	5390	5390	5390	0
43	20250205	183300	75515990	5390	5390	5390	5390	0
44	20250205	183200	75515990	5390	5390	5390	5390	0
45	20250205	183100	75515990	5390	5390	5390	5390	0
46	20250205	183000	75515990	5390	5390	5390	5390	0
47	20250205	182900	75515990	5390	5390	5390	5390	0
48	20250205	182800	75515990	5390	5390	5390	5390	0
49	20250205	182700	75515990	5390	5390	5390	5390	0
50	20250205	182600	75515990	5390	5390	5390	5390	0
51	20250205	182500	75515990	5390	5390	5390	5390	0
52	20250205	182400	75515990	5390	5390	5390	5390	0
53	20250205	182300	75515990	5390	5390	5390	5390	0
54	20250205	182200	75515990	5390	5390	5390	5390	0
55	20250205	182100	75515990	5390	5390	5390	5390	0
56	20250205	182000	75515990	5390	5390	5390	5390	0
57	20250205	181900	75515990	5390	5390	5390	5390	0
58	20250205	181800	75515990	5390	5390	5390	5390	0
59	20250205	181700	75515990	5390	5390	5390	5390	0
60	20250205	181600	75515990	5390	5390	5390	5390	0
61	20250205	181500	75515990	5390	5390	5390	5390	0
62	20250205	181400	75515990	5390	5390	5390	5390	176
63	20250205	181300	75515990	5390	5390	5390	5390	0
64	20250205	181200	75515990	5390	5390	5390	5390	0
65	20250205	181100	75515990	5390	5390	5390	5390	0
66	20250205	181000	75515990	5390	5390	5390	5390	0
67	20250205	180900	75515990	5390	5390	5390	5390	0
68	20250205	180800	75515990	5390	5390	5390	5390	0
69	20250205	180700	75515990	5390	5390	5390	5390	0
70	20250205	180600	75515990	5390	5390	5390	5390	0
71	20250205	180500	75515990	5390	5390	5390	5390	0
72	20250205	180400	75515990	5390	5390	5390	5390	0
73	20250205	180300	75515990	5390	5390	5390	5390	0
74	20250205	180200	75515990	5390	5390	5390	5390	0
75	20250205	180100	75515990	5390	5390	5390	5390	0
76	20250205	180000	75515990	5390	5390	5390	5390	0
77	20250205	175900	75515990	5390	5390	5390	5390	0
78	20250205	175800	75515990	5390	5390	5390	5390	0
79	20250205	175700	75515990	5390	5390	5390	5390	0
80	20250205	175600	75515990	5390	5390	5390	5390	0
81	20250205	175500	75515990	5390	5390	5390	5390	0
82	20250205	175400	75515990	5390	5390	5390	5390	0
83	20250205	175300	75515990	5390	5390	5390	5390	0
84	20250205	175200	75515990	5390	5390	5390	5390	0
85	20250205	175100	75515990	5390	5390	5390	5390	0
86	20250205	175000	75515990	5390	5390	5390	5390	0
87	20250205	174900	75515990	5390	5390	5390	5390	0
88	20250205	174800	75515990	5390	5390	5390	5390	0
89	20250205	174700	75515990	5390	5390	5390	5390	0
90	20250205	174600	75515990	5390	5390	5390	5390	0
91	20250205	174500	75515990	5390	5390	5390	5390	0
92	20250205	174400	75515990	5390	5390	5390	5390	176
93	20250205	174300	75515990	5390	5390	5390	5390	0
94	20250205	174200	75515990	5390	5390	5390	5390	0
95	20250205	174100	75515990	5390	5390	5390	5390	0
96	20250205	174000	75515990	5390	5390	5390	5390	0
97	20250205	173900	75515990	5390	5390	5390	5390	0
98	20250205	173800	75515990	5390	5390	5390	5390	0
99	20250205	173700	75515990	5390	5390	5390	5390	0
100	20250205	173600	75515990	5390	5390	5390	5390	0
101	20250205	173500	75515990	5390	5390	5390	5390	0
102	20250205	173400	75515990	5390	5390	5390	5390	0
103	20250205	173300	75515990	5390	5390	5390	5390	0
104	20250205	173200	75515990	5390	5390	5390	5390	0
105	20250205	173100	75515990	5390	5390	5390	5390	0
106	20250205	173000	75515990	5390	5390	5390	5390	0
107	20250205	172900	75515990	5390	5390	5390	5390	0
108	20250205	172800	75515990	5390	5390	5390	5390	0
109	20250205	172700	75515990	5390	5390	5390	5390	0
110	20250205	172600	75515990	5390	5390	5390	5390	0
111	20250205	172500	75515990	5390	5390	5390	5390	0
112	20250205	172400	75515990	5390	5390	5390	5390	0
113	20250205	172300	75515990	5390	5390	5390	5390	0
114	20250205	172200	75515990	5390	5390	5390	5390	0
115	20250205	172100	75515990	5390	5390	5390	5390	0
116	20250205	172000	75515990	5390	5390	5390	5390	0
117	20250205	171900	75515990	5390	5390	5390	5390	0
118	20250205	171800	75515990	5390	5390	5390	5390	0
119	20250205	171700	75515990	5390	5390	5390	5390	0
120	20250205	171600	75515990	5390	5390	5390	5390	0
121	20250205	171500	75515990	5390	5390	5390	5390	0
122	20250205	171400	75515990	5390	5390	5390	5390	176
123	20250205	171300	75515990	5390	5390	5390	5390	0
124	20250205	171200	75515990	5390	5390	5390	5390	0
125	20250205	171100	75515990	5390	5390	5390	5390	0
126	20250205	171000	75515990	5390	5390	5390	5390	0
127	20250205	170900	75515990	5390	5390	5390	5390	0
128	20250205	170800	75515990	5390	5390	5390	5390	0
129	20250205	170700	75515990	5390	5390	5390	5390	0
130	20250205	170600	75515990	5390	5390	5390	5390	0
131	20250205	170500	75515990	5390	5390	5390	5390	0
132	20250205	170400	75515990	5390	5390	5390	5390	0
133	20250205	170300	75515990	5390	5390	5390	5390	0
134	20250205	170200	75515990	5390	5390	5390	5390	0
135	20250205	170100	75515990	5390	5390	5390	5390	0
136	20250205	170000	75515990	5390	5390	5390	5390	0
137	20250205	165900	75515990	5390	5390	5390	5390	0
138	20250205	165800	75515990	5390	5390	5390	5390	0
139	20250205	165700	75515990	5390	5390	5390	5390	0
140	20250205	165600	75515990	5390	5390	5390	5390	0
141	20250205	165500	75515990	5390	5390	5390	5390	0
142	20250205	165400	75515990	5390	5390	5390	5390	0
143	20250205	165300	75515990	5390	5390	5390	5390	0
144	20250205	165200	75515990	5390	5390	5390	5390	0
145	20250205	165100	75515990	5390	5390	5390	5390	0
146	20250205	165000	75515990	5390	5390	5390	5390	0
147	20250205	164900	75515990	5390	5390	5390	5390	0
148	20250205	164800	75515990	5390	5390	5390	5390	0
149	20250205	164700	75515990	5390	5390	5390	5390	0
150	20250205	164600	75515990	5390	5390	5390	5390	0
151	20250205	164500	75515990	5390	5390	5390	5390	0
152	20250205	164400	75515990	5390	5390	5390	5390	176
153	20250205	164300	75515990	5390	5390	5390	5390	0
154	20250205	164200	75515990	5390	5390	5390	5390	0
155	20250205	164100	75515990	5390	5390	5390	5390	0
156	20250205	164000	75515990	5390	5390	5390	5390	0
157	20250205	163900	75515990	5390	5390	5390	5390	0
158	20250205	163800	75515990	5390	5390	5390	5390	0
159	20250205	163700	75515990	5390	5390	5390	5390	0
160	20250205	163600	75515990	5390	5390	5390	5390	0
161	20250205	163500	75515990	5390	5390	5390	5390	0
162	20250205	163400	75515990	5390	5390	5390	5390	0
163	20250205	163300	75515990	5390	5390	5390	5390	0
164	20250205	163200	75515990	5390	5390	5390	5390	0
165	20250205	163100	75515990	5390	5390	5390	5390	0
166	20250205	163000	75515990	5390	5390	5390	5390	0
167	20250205	162900	75515990	5390	5390	5390	5390	0
168	20250205	162800	75515990	5390	5390	5390	5390	0
169	20250205	162700	75515990	5390	5390	5390	5390	0
170	20250205	162600	75515990	5390	5390	5390	5390	0
171	20250205	162500	75515990	5390	5390	5390	5390	0
172	20250205	162400	75515990	5390	5390	5390	5390	0
173	20250205	162300	75515990	5390	5390	5390	5390	0
174	20250205	162200	75515990	5390	5390	5390	5390	0
175	20250205	162100	75515990	5390	5390	5390	5390	0
176	20250205	162000	75515990	5390	5390	5390	5390	0
177	20250205	161900	75515990	5390	5390	5390	5390	0
178	20250205	161800	75515990	5390	5390	5390	5390	0
179	20250205	161700	75515990	5390	5390	5390	5390	0
180	20250205	161600	75515990	5390	5390	5390	5390	0
181	20250205	161500	75515990	5390	5390	5390	5390	0
182	20250205	161400	75515990	5390	5390	5390	5390	176
183	20250205	161300	75515990	5390	5390	5390	5390	0
184	20250205	161200	75515990	5390	5390	5390	5390	0
185	20250205	161100	75515990	5390	5390	5390	5390	0
186	20250205	161000	75515990	5390	5390	5390	5390	0
187	20250205	160900	75515990	5390	5390	5390	5390	0
188	20250205	160800	75515990	5390	5390	5390	5390	0
189	20250205	160700	75515990	5390	5390	5390	5390	0
190	20250205	160600	75515990	5390	5390	5390	5390	0
191	20250205	160500	75515990	5390	5390	5390	5390	0
192	20250205	160400	75515990	5390	5390	5390	5390	0
193	20250205	160300	75515990	5390	5390	5390	5390	0
194	20250205	160200	75515990	5390	5390	5390	5390	0
195	20250205	160100	75515990	5390	5390	5390	5390	0
196	20250205	160000	75515990	5390	5390	5390	5390	0
197	20250205	155900	75515990	5390	5390	5390	5390	0
198	20250205	155800	75515990	5390	5390	5390	5390	0
199	20250205	155700	75515990	5390	5390	5390	5390	0
200	20250205	155600	75515990	5390	5390	5390	5390	0
201	20250205	155500	75515990	5390	5390	5390	5390	0
202	20250205	155400	75515990	5390	5390	5390	5390	0
203	20250205	155300	75515990	5390	5390	5390	5390	0
204	20250205	155200	75515990	5390	5390	5390	5390	0
205	20250205	155100	75515990	5390	5390	5390	5390	0
206	20250205	155000	75515990	5390	5390	5390	5390	0
207	20250205	154900	75515990	5390	5390	5390	5390	0
208	20250205	154800	75515990	5390	5390	5390	5390	0
209	20250205	154700	75515990	5390	5390	5390	5390	0
210	20250205	154600	75515990	5390	5390	5390	5390	0
211	20250205	154500	75515990	5390	5390	5390	5390	0
212	20250205	154400	75515990	5390	5390	5390	5390	176
213	20250205	154300	75515990	5390	5390	5390	5390	0
214	20250205	154200	75515990	5390	5390	5390	5390	0
215	20250205	154100	75515990	5390	5390	5390	5390	0
216	20250205	154000	75515990	5390	5390	5390	5390	0
217	20250205	153900	75515990	5390	5390	5390	5390	0
218	20250205	153800	75515990	5390	5390	5390	5390	0
219	20250205	153700	75515990	5390	5390	5390	5390	0
220	20250205	153600	75515990	5390	5390	5390	5390	0
221	20250205	153500	75515990	5390	5390	5390	5390	0
222	20250205	153400	75515990	5390	5390	5390	5390	0
223	20250205	153300	75515990	5390	5390	5390	5390	0
224	20250205	153200	75515990	5390	5390	5390	5390	0
225	20250205	153100	75515990	5390	5390	5390	5390	0
226	20250205	153000	75515990	5390	5390	5390	5390	176
227	20250205	152900	74567350	5380	5380	5380	5380	0
228	20250205	152800	74567350	5380	5380	5380	5380	0
229	20250205	152700	74567350	5380	5380	5380	5380	0
230	20250205	152600	74567350	5380	5380	5380	5380	0
231	20250205	152500	74567350	5380	5380	5380	5380	0
232	20250205	152400	74567350	5380	5380	5380	5380	0
233	20250205	152300	74567350	5380	5380	5380	5380	0
234	20250205	152200	74567350	5380	5380	5380	5380	0
235	20250205	152100	74567350	5380	5380	5380	5380	0
236	20250205	152000	74567350	5380	5380	5380	5380	0
237	20250205	151900	74567350	5380	5380	5380	5380	0
238	20250205	151800	74567350	5380	5380	5380	5380	0
239	20250205	151700	74567350	5380	5380	5380	5380	0
240	20250205	151600	74567350	5380	5380	5380	5380	0
241	20250205	151500	74567350	5380	5380	5380	5380	2456
242	20250205	151400	61354070	5370	5370	5370	5370	0
243	20250205	151300	61354070	5370	5370	5370	5370	668
244	20250205	151200	57766910	5370	5370	5370	5370	0
245	20250205	151100	57766910	5370	5370	5370	5370	0
246	20250205	151000	57766910	5370	5370	5370	5370	10
247	20250205	150900	57713210	5370	5370	5370	5370	0
248	20250205	150800	57713210	5370	5370	5370	5370	0
249	20250205	150700	57713210	5370	5370	5370	5370	0
250	20250205	150600	57713210	5370	5370	5370	5370	0
251	20250205	150500	57713210	5370	5370	5370	5370	0
252	20250205	150400	57713210	5370	5370	5370	5370	50
253	20250205	150300	57444710	5360	5360	5360	5360	0
254	20250205	150200	57444710	5360	5360	5360	5360	0
255	20250205	150100	57444710	5360	5360	5360	5360	645
256	20250205	150000	53987510	5360	5360	5360	5360	15
257	20250205	145900	53907110	5370	5370	5370	5370	0
258	20250205	145800	53907110	5370	5370	5370	5370	0
259	20250205	145700	53907110	5370	5370	5370	5370	0
260	20250205	145600	53907110	5370	5370	5370	5370	0
261	20250205	145500	53907110	5370	5370	5370	5370	0
262	20250205	145400	53907110	5370	5370	5370	5370	0
263	20250205	145300	53907110	5370	5370	5370	5370	0
264	20250205	145200	53907110	5370	5370	5370	5370	0
265	20250205	145100	53907110	5370	5370	5370	5370	0
266	20250205	145000	53907110	5370	5370	5370	5370	0
267	20250205	144900	53907110	5370	5370	5370	5370	0
268	20250205	144800	53907110	5370	5370	5370	5370	0
269	20250205	144700	53907110	5370	5370	5370	5370	0
270	20250205	144600	53907110	5370	5370	5370	5370	0
271	20250205	144500	53907110	5370	5370	5370	5370	0
272	20250205	144400	53907110	5370	5370	5370	5370	0
273	20250205	144300	53907110	5370	5370	5370	5370	0
274	20250205	144200	53907110	5370	5370	5370	5370	0
275	20250205	144100	53907110	5370	5370	5370	5370	0
276	20250205	144000	53907110	5370	5370	5370	5370	0
277	20250205	143900	53907110	5370	5370	5370	5370	0
278	20250205	143800	53907110	5370	5370	5370	5370	0
279	20250205	143700	53907110	5370	5370	5370	5370	0
280	20250205	143600	53907110	5370	5370	5370	5370	0
281	20250205	143500	53907110	5370	5370	5370	5370	0
282	20250205	143400	53907110	5370	5370	5370	5370	0
283	20250205	143300	53907110	5370	5370	5370	5370	0
284	20250205	143200	53907110	5370	5370	5370	5370	0
285	20250205	143100	53907110	5370	5370	5370	5370	0
286	20250205	143000	53907110	5370	5370	5370	5370	0
287	20250205	142900	53907110	5370	5370	5370	5370	0
288	20250205	142800	53907110	5370	5370	5370	5370	0
289	20250205	142700	53907110	5370	5370	5370	5370	158
290	20250205	142600	53058650	5370	5370	5370	5370	200
291	20250205	142500	51984650	5360	5360	5360	5360	42
292	20250205	142400	51759530	5350	5350	5350	5350	21
293	20250205	142300	51647180	5350	5360	5360	5350	21
294	20250205	142200	51534820	5360	5350	5360	5350	622
295	20250205	142100	48201900	5350	5360	5360	5350	38
296	20250205	142000	47998420	5360	5360	5360	5360	0
297	20250205	141900	47998420	5360	5360	5360	5360	0
298	20250205	141800	47998420	5360	5360	5360	5360	0
299	20250205	141700	47998420	5360	5360	5360	5360	0
300	20250205	141600	47998420	5360	5360	5360	5360	0
301	20250205	141500	47998420	5360	5360	5360	5360	0
302	20250205	141400	47998420	5360	5360	5360	5360	18
303	20250205	141300	47901940	5360	5360	5360	5360	0
304	20250205	141200	47901940	5360	5360	5360	5360	0
305	20250205	141100	47901940	5360	5360	5360	5360	0
306	20250205	141000	47901940	5360	5360	5360	5360	0
307	20250205	140900	47901940	5360	5360	5360	5360	0
308	20250205	140800	47901940	5360	5360	5360	5360	0
309	20250205	140700	47901940	5360	5360	5360	5360	0
310	20250205	140600	47901940	5360	5360	5360	5360	0
311	20250205	140500	47901940	5360	5360	5360	5360	4
312	20250205	140400	47880500	5360	5360	5360	5360	0
313	20250205	140300	47880500	5360	5360	5360	5360	0
314	20250205	140200	47880500	5360	5360	5360	5360	0
315	20250205	140100	47880500	5360	5360	5360	5360	0
316	20250205	140000	47880500	5360	5360	5360	5360	0
317	20250205	135900	47880500	5360	5360	5360	5360	0
318	20250205	135800	47880500	5360	5360	5360	5360	0
319	20250205	135700	47880500	5360	5360	5360	5360	1
320	20250205	135600	47875140	5360	5360	5360	5360	0
321	20250205	135500	47875140	5360	5360	5360	5360	10
322	20250205	135400	47821540	5360	5360	5360	5360	0
323	20250205	135300	47821540	5360	5360	5360	5360	11
324	20250205	135200	47762580	5350	5350	5350	5350	0
325	20250205	135100	47762580	5350	5350	5350	5350	0
326	20250205	135000	47762580	5350	5350	5350	5350	0
327	20250205	134900	47762580	5350	5350	5350	5350	0
328	20250205	134800	47762580	5350	5350	5350	5350	0
329	20250205	134700	47762580	5350	5350	5350	5350	0
330	20250205	134600	47762580	5350	5350	5350	5350	0
331	20250205	134500	47762580	5350	5350	5350	5350	0
332	20250205	134400	47762580	5350	5350	5350	5350	0
333	20250205	134300	47762580	5350	5350	5350	5350	10
334	20250205	134200	47709080	5350	5350	5350	5350	20
335	20250205	134100	47602080	5360	5360	5360	5360	0
336	20250205	134000	47602080	5360	5360	5360	5360	0
337	20250205	133900	47602080	5360	5360	5360	5360	5
338	20250205	133800	47575280	5360	5360	5360	5360	1
339	20250205	133700	47569920	5360	5360	5360	5360	0
340	20250205	133600	47569920	5360	5360	5360	5360	0
341	20250205	133500	47569920	5360	5360	5360	5360	0
342	20250205	133400	47569920	5360	5360	5360	5360	0
343	20250205	133300	47569920	5360	5360	5360	5360	719
344	20250205	133200	43716080	5360	5360	5360	5360	100
345	20250205	133100	43180080	5360	5360	5360	5360	0
346	20250205	133000	43180080	5360	5360	5360	5360	100
347	20250205	132900	42644080	5360	5370	5370	5360	468
348	20250205	132800	40132030	5370	5370	5370	5370	0
349	20250205	132700	40132030	5370	5370	5370	5370	0
350	20250205	132600	40132030	5370	5370	5370	5370	0
351	20250205	132500	40132030	5370	5370	5370	5370	0
352	20250205	132400	40132030	5370	5370	5370	5370	0
353	20250205	132300	40132030	5370	5370	5370	5370	0
354	20250205	132200	40132030	5370	5370	5370	5370	0
355	20250205	132100	40132030	5370	5370	5370	5370	0
356	20250205	132000	40132030	5370	5370	5370	5370	0
357	20250205	131900	40132030	5370	5370	5370	5370	0
358	20250205	131800	40132030	5370	5370	5370	5370	0
359	20250205	131700	40132030	5370	5370	5370	5370	0
360	20250205	131600	40132030	5370	5370	5370	5370	0
361	20250205	131500	40132030	5370	5370	5370	5370	0
362	20250205	131400	40132030	5370	5370	5370	5370	0
363	20250205	131300	40132030	5370	5370	5370	5370	0
364	20250205	131200	40132030	5370	5370	5370	5370	0
365	20250205	131100	40132030	5370	5370	5370	5370	0
366	20250205	131000	40132030	5370	5370	5370	5370	0
367	20250205	130900	40132030	5370	5370	5370	5370	3
368	20250205	130800	40115920	5370	5370	5370	5370	7
369	20250205	130700	40078330	5370	5370	5370	5370	0
370	20250205	130600	40078330	5370	5370	5370	5370	0
371	20250205	130500	40078330	5370	5370	5370	5370	0
372	20250205	130400	40078330	5370	5370	5370	5370	0
373	20250205	130300	40078330	5370	5370	5370	5370	0
374	20250205	130200	40078330	5370	5370	5370	5370	111
375	20250205	130100	39482260	5370	5370	5370	5370	0
376	20250205	130000	39482260	5370	5370	5370	5370	0
377	20250205	125900	39482260	5370	5370	5370	5370	0
378	20250205	125800	39482260	5370	5370	5370	5370	83
379	20250205	125700	39036550	5370	5370	5370	5370	0
380	20250205	125600	39036550	5370	5370	5370	5370	0
381	20250205	125500	39036550	5370	5370	5370	5370	0
382	20250205	125400	39036550	5370	5370	5370	5370	268
383	20250205	125300	37597390	5360	5360	5360	5360	0
384	20250205	125200	37597390	5360	5360	5360	5360	0
385	20250205	125100	37597390	5360	5360	5360	5360	374
386	20250205	125000	35592750	5360	5380	5390	5350	4544
387	20250205	124900	11233880	5380	5380	5380	5380	0
388	20250205	124800	11233880	5380	5380	5380	5380	0
389	20250205	124700	11233880	5380	5380	5380	5380	0
390	20250205	124600	11233880	5380	5380	5380	5380	0
391	20250205	124500	11233880	5380	5380	5380	5380	0
392	20250205	124400	11233880	5380	5380	5380	5380	0
393	20250205	124300	11233880	5380	5380	5380	5380	0
394	20250205	124200	11233880	5380	5380	5380	5380	0
395	20250205	124100	11233880	5380	5380	5380	5380	0
396	20250205	124000	11233880	5380	5380	5380	5380	0
397	20250205	123900	11233880	5380	5380	5380	5380	0
398	20250205	123800	11233880	5380	5380	5380	5380	0
399	20250205	123700	11233880	5380	5380	5380	5380	0
400	20250205	123600	11233880	5380	5380	5380	5380	0
401	20250205	123500	11233880	5380	5380	5380	5380	0
402	20250205	123400	11233880	5380	5380	5380	5380	0
403	20250205	123300	11233880	5380	5380	5380	5380	0
404	20250205	123200	11233880	5380	5380	5380	5380	0
405	20250205	123100	11233880	5380	5380	5380	5380	0
406	20250205	123000	11233880	5380	5380	5380	5380	0
407	20250205	122900	11233880	5380	5380	5380	5380	0
408	20250205	122800	11233880	5380	5380	5380	5380	0
409	20250205	122700	11233880	5380	5380	5380	5380	0
410	20250205	122600	11233880	5380	5380	5380	5380	0
411	20250205	122500	11233880	5380	5380	5380	5380	0
412	20250205	122400	11233880	5380	5380	5380	5380	0
413	20250205	122300	11233880	5380	5380	5380	5380	0
414	20250205	122200	11233880	5380	5380	5380	5380	0
415	20250205	122100	11233880	5380	5380	5380	5380	0
416	20250205	122000	11233880	5380	5380	5380	5380	2
417	20250205	121900	11223120	5380	5380	5380	5380	1
418	20250205	121800	11217740	5380	5380	5380	5380	0
419	20250205	121700	11217740	5380	5380	5380	5380	0
420	20250205	121600	11217740	5380	5380	5380	5380	0
421	20250205	121500	11217740	5380	5380	5380	5380	0
422	20250205	121400	11217740	5380	5380	5380	5380	0
423	20250205	121300	11217740	5380	5380	5380	5380	0
424	20250205	121200	11217740	5380	5380	5380	5380	0
425	20250205	121100	11217740	5380	5390	5400	5380	56
426	20250205	121000	10915960	5380	5380	5380	5380	0
427	20250205	120900	10915960	5380	5380	5380	5380	0
428	20250205	120800	10915960	5380	5380	5380	5380	0
429	20250205	120700	10915960	5380	5380	5380	5380	0
430	20250205	120600	10915960	5380	5380	5380	5380	0
431	20250205	120500	10915960	5380	5380	5380	5380	0
432	20250205	120400	10915960	5380	5380	5380	5380	5
433	20250205	120300	10889060	5390	5390	5390	5390	0
434	20250205	120200	10889060	5390	5390	5390	5390	0
435	20250205	120100	10889060	5390	5390	5390	5390	0
436	20250205	120000	10889060	5390	5390	5390	5390	0
437	20250205	115900	10889060	5390	5390	5390	5390	0
438	20250205	115800	10889060	5390	5390	5390	5390	0
439	20250205	115700	10889060	5390	5390	5390	5390	0
440	20250205	115600	10889060	5390	5390	5390	5390	0
441	20250205	115500	10889060	5390	5370	5390	5370	33
442	20250205	115400	10711810	5370	5370	5370	5370	0
443	20250205	115300	10711810	5370	5370	5370	5370	0
444	20250205	115200	10711810	5370	5370	5370	5370	0
445	20250205	115100	10711810	5370	5370	5370	5370	0
446	20250205	115000	10711810	5370	5370	5370	5370	0
447	20250205	114900	10711810	5370	5370	5370	5370	0
448	20250205	114800	10711810	5370	5370	5370	5370	4
449	20250205	114700	10690330	5380	5380	5380	5380	0
450	20250205	114600	10690330	5380	5380	5380	5380	0
451	20250205	114500	10690330	5380	5380	5380	5380	0
452	20250205	114400	10690330	5380	5380	5380	5380	0
453	20250205	114300	10690330	5380	5380	5380	5380	0
454	20250205	114200	10690330	5380	5380	5380	5380	0
455	20250205	114100	10690330	5380	5380	5380	5380	0
456	20250205	114000	10690330	5380	5380	5380	5380	0
457	20250205	113900	10690330	5380	5380	5380	5380	0
458	20250205	113800	10690330	5380	5380	5380	5380	0
459	20250205	113700	10690330	5380	5380	5380	5380	0
460	20250205	113600	10690330	5380	5380	5380	5380	21
461	20250205	113500	10577350	5380	5380	5380	5380	0
462	20250205	113400	10577350	5380	5380	5380	5380	0
463	20250205	113300	10577350	5380	5380	5380	5380	0
464	20250205	113200	10577350	5380	5380	5380	5380	0
465	20250205	113100	10577350	5380	5380	5380	5380	0
466	20250205	113000	10577350	5380	5380	5380	5380	0
467	20250205	112900	10577350	5380	5380	5380	5380	0
468	20250205	112800	10577350	5380	5380	5380	5380	0
469	20250205	112700	10577350	5380	5380	5380	5380	0
470	20250205	112600	10577350	5380	5380	5380	5380	0
471	20250205	112500	10577350	5380	5380	5380	5380	0
472	20250205	112400	10577350	5380	5380	5380	5380	0
473	20250205	112300	10577350	5380	5380	5380	5380	25
474	20250205	112200	10442850	5390	5390	5390	5390	0
475	20250205	112100	10442850	5390	5390	5390	5390	0
476	20250205	112000	10442850	5390	5390	5390	5390	0
477	20250205	111900	10442850	5390	5390	5390	5390	0
478	20250205	111800	10442850	5390	5390	5390	5390	0
479	20250205	111700	10442850	5390	5390	5390	5390	0
480	20250205	111600	10442850	5390	5390	5390	5390	0
481	20250205	111500	10442850	5390	5390	5390	5390	0
482	20250205	111400	10442850	5390	5390	5390	5390	0
483	20250205	111300	10442850	5390	5390	5390	5390	0
484	20250205	111200	10442850	5390	5390	5390	5390	203
485	20250205	111100	9348680	5400	5400	5400	5400	0
486	20250205	111000	9348680	5400	5400	5400	5400	0
487	20250205	110900	9348680	5400	5400	5400	5400	0
488	20250205	110800	9348680	5400	5400	5400	5400	0
489	20250205	110700	9348680	5400	5400	5400	5400	0
490	20250205	110600	9348680	5400	5400	5400	5400	19
491	20250205	110500	9246080	5390	5390	5390	5390	0
492	20250205	110400	9246080	5390	5390	5390	5390	0
493	20250205	110300	9246080	5390	5390	5390	5390	0
494	20250205	110200	9246080	5390	5390	5390	5390	0
495	20250205	110100	9246080	5390	5390	5390	5390	0
496	20250205	110000	9246080	5390	5390	5390	5390	0
497	20250205	105900	9246080	5390	5390	5390	5390	0
498	20250205	105800	9246080	5390	5390	5390	5390	0
499	20250205	105700	9246080	5390	5390	5390	5390	0
500	20250205	105600	9246080	5390	5390	5390	5390	0
501	20250205	105500	9246080	5390	5390	5390	5390	0
502	20250205	105400	9246080	5390	5390	5390	5390	0
503	20250205	105300	9246080	5390	5390	5390	5390	0
504	20250205	105200	9246080	5390	5390	5390	5390	0
505	20250205	105100	9246080	5390	5390	5390	5390	2
506	20250205	105000	9235300	5390	5390	5390	5390	2
507	20250205	104900	9224520	5390	5390	5390	5390	0
508	20250205	104800	9224520	5390	5390	5390	5390	0
509	20250205	104700	9224520	5390	5390	5390	5390	0
510	20250205	104600	9224520	5390	5390	5390	5390	0
511	20250205	104500	9224520	5390	5390	5390	5390	1
512	20250205	104400	9219130	5390	5390	5390	5390	0
513	20250205	104300	9219130	5390	5390	5390	5390	122
514	20250205	104200	8561550	5400	5400	5400	5400	0
515	20250205	104100	8561550	5400	5400	5400	5400	0
516	20250205	104000	8561550	5400	5400	5400	5400	1
517	20250205	103900	8556150	5400	5400	5400	5400	0
518	20250205	103800	8556150	5400	5400	5400	5400	0
519	20250205	103700	8556150	5400	5400	5400	5400	0
520	20250205	103600	8556150	5400	5400	5400	5400	0
521	20250205	103500	8556150	5400	5400	5400	5400	0
522	20250205	103400	8556150	5400	5400	5400	5400	2
523	20250205	103300	8545350	5400	5400	5400	5400	0
524	20250205	103200	8545350	5400	5400	5400	5400	0
525	20250205	103100	8545350	5400	5400	5400	5400	0
526	20250205	103000	8545350	5400	5400	5400	5400	0
527	20250205	102900	8545350	5400	5400	5400	5400	0
528	20250205	102800	8545350	5400	5400	5400	5400	0
529	20250205	102700	8545350	5400	5400	5400	5400	0
530	20250205	102600	8545350	5400	5400	5400	5400	0
531	20250205	102500	8545350	5400	5400	5400	5400	0
532	20250205	102400	8545350	5400	5400	5400	5400	6
533	20250205	102300	8512950	5400	5400	5400	5400	0
534	20250205	102200	8512950	5400	5400	5400	5400	0
535	20250205	102100	8512950	5400	5400	5400	5400	0
536	20250205	102000	8512950	5400	5400	5400	5400	0
537	20250205	101900	8512950	5400	5400	5400	5400	40
538	20250205	101800	8296950	5410	5410	5410	5410	0
539	20250205	101700	8296950	5410	5410	5410	5410	0
540	20250205	101600	8296950	5410	5410	5410	5410	0
541	20250205	101500	8296950	5410	5410	5410	5410	0
542	20250205	101400	8296950	5410	5410	5410	5410	0
543	20250205	101300	8296950	5410	5410	5410	5410	0
544	20250205	101200	8296950	5410	5410	5410	5410	0
545	20250205	101100	8296950	5410	5410	5410	5410	0
546	20250205	101000	8296950	5410	5410	5410	5410	0
547	20250205	100900	8296950	5410	5410	5410	5410	1
548	20250205	100800	8291540	5410	5410	5410	5410	11
549	20250205	100700	8232030	5400	5400	5400	5400	0
550	20250205	100600	8232030	5400	5400	5400	5400	0
551	20250205	100500	8232030	5400	5400	5400	5400	0
552	20250205	100400	8232030	5400	5400	5400	5400	0
553	20250205	100300	8232030	5400	5400	5400	5400	0
554	20250205	100200	8232030	5400	5400	5400	5400	0
555	20250205	100100	8232030	5400	5400	5400	5400	0
556	20250205	100000	8232030	5400	5400	5400	5400	63
557	20250205	095900	7891830	5390	5390	5390	5390	0
558	20250205	095800	7891830	5390	5390	5390	5390	50
559	20250205	095700	7622330	5400	5400	5400	5400	200
560	20250205	095600	6542330	5390	5390	5390	5390	0
561	20250205	095500	6542330	5390	5390	5390	5390	0
562	20250205	095400	6542330	5390	5390	5400	5390	36
563	20250205	095300	6348280	5390	5390	5390	5390	1
564	20250205	095200	6342890	5390	5390	5390	5390	0
565	20250205	095100	6342890	5390	5390	5390	5390	0
566	20250205	095000	6342890	5390	5390	5390	5390	0
567	20250205	094900	6342890	5390	5390	5390	5390	0
568	20250205	094800	6342890	5390	5390	5390	5390	0
569	20250205	094700	6342890	5390	5390	5390	5390	0
570	20250205	094600	6342890	5390	5390	5390	5390	0
571	20250205	094500	6342890	5390	5390	5390	5390	0
572	20250205	094400	6342890	5390	5390	5390	5390	0
573	20250205	094300	6342890	5390	5390	5390	5390	0
574	20250205	094200	6342890	5390	5390	5390	5390	0
575	20250205	094100	6342890	5390	5390	5390	5390	0
576	20250205	094000	6342890	5390	5390	5390	5390	0
577	20250205	093900	6342890	5390	5390	5390	5390	0
578	20250205	093800	6342890	5390	5390	5390	5390	0
579	20250205	093700	6342890	5390	5390	5390	5390	29
580	20250205	093600	6186580	5390	5390	5390	5390	0
581	20250205	093500	6186580	5390	5390	5390	5390	0
582	20250205	093400	6186580	5390	5390	5390	5390	1
583	20250205	093300	6181190	5390	5390	5390	5390	2
584	20250205	093200	6170410	5390	5390	5390	5390	1
585	20250205	093100	6165020	5390	5390	5390	5390	1
586	20250205	093000	6159630	5380	5380	5380	5380	0
587	20250205	092900	6159630	5380	5380	5380	5380	0
588	20250205	092800	6159630	5380	5380	5380	5380	0
589	20250205	092700	6159630	5380	5380	5380	5380	0
590	20250205	092600	6159630	5380	5380	5380	5380	0
591	20250205	092500	6159630	5380	5380	5380	5380	0
592	20250205	092400	6159630	5380	5380	5380	5380	0
593	20250205	092300	6159630	5380	5380	5380	5380	30
594	20250205	092200	5998230	5380	5390	5390	5380	97
595	20250205	092100	5476360	5400	5400	5400	5400	0
596	20250205	092000	5476360	5400	5400	5400	5400	0
597	20250205	091900	5476360	5400	5400	5400	5400	0
598	20250205	091800	5476360	5400	5400	5400	5400	12
599	20250205	091700	5411560	5400	5390	5400	5390	401
600	20250205	091600	3250050	5400	5400	5400	5400	12
601	20250205	091500	3185250	5400	5380	5400	5380	505
602	20250205	091400	458350	5390	5390	5390	5390	5
603	20250205	091300	431400	5390	5400	5400	5390	15
604	20250205	091200	350530	5400	5400	5400	5400	0
605	20250205	091100	350530	5400	5400	5400	5400	0
606	20250205	091000	350530	5400	5410	5430	5400	5
607	20250205	090900	323480	5410	5410	5430	5410	19
608	20250205	090800	220670	5410	5410	5410	5410	1
609	20250205	090700	215260	5390	5390	5390	5390	0
610	20250205	090600	215260	5390	5390	5390	5390	0
611	20250205	090500	215260	5390	5390	5390	5390	0
612	20250205	090400	215260	5390	5390	5390	5390	0
613	20250205	090300	215260	5390	5390	5390	5390	0
614	20250205	090200	215260	5390	5390	5390	5390	0
615	20250205	090100	215260	5390	5390	5390	5390	0
616	20250205	090000	215260	5390	5370	5390	5370	40