KissMeData/036480/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	192100	43140130	9200	9200	9200	9200	131
3	20250207	192000	43140130	9200	9200	9200	9200	0
4	20250207	191900	43140130	9200	9200	9200	9200	0
5	20250207	191800	43140130	9200	9200	9200	9200	0
6	20250207	191700	43140130	9200	9200	9200	9200	0
7	20250207	191600	43140130	9200	9200	9200	9200	0
8	20250207	191500	43140130	9200	9200	9200	9200	0
9	20250207	191400	43140130	9200	9200	9200	9200	0
10	20250207	191300	43140130	9200	9200	9200	9200	0
11	20250207	191200	43140130	9200	9200	9200	9200	0
12	20250207	191100	43140130	9200	9200	9200	9200	0
13	20250207	191000	43140130	9200	9200	9200	9200	0
14	20250207	190900	43140130	9200	9200	9200	9200	0
15	20250207	190800	43140130	9200	9200	9200	9200	0
16	20250207	190700	43140130	9200	9200	9200	9200	0
17	20250207	190600	43140130	9200	9200	9200	9200	0
18	20250207	190500	43140130	9200	9200	9200	9200	0
19	20250207	190400	43140130	9200	9200	9200	9200	0
20	20250207	190300	43140130	9200	9200	9200	9200	0
21	20250207	190200	43140130	9200	9200	9200	9200	0
22	20250207	190100	43140130	9200	9200	9200	9200	0
23	20250207	190000	43140130	9200	9200	9200	9200	0
24	20250207	185900	43140130	9200	9200	9200	9200	0
25	20250207	185800	43140130	9200	9200	9200	9200	0
26	20250207	185700	43140130	9200	9200	9200	9200	0
27	20250207	185600	43140130	9200	9200	9200	9200	0
28	20250207	185500	43140130	9200	9200	9200	9200	0
29	20250207	185400	43140130	9200	9200	9200	9200	0
30	20250207	185300	43140130	9200	9200	9200	9200	0
31	20250207	185200	43140130	9200	9200	9200	9200	0
32	20250207	185100	43140130	9200	9200	9200	9200	131
33	20250207	185000	43140130	9200	9200	9200	9200	0
34	20250207	184900	43140130	9200	9200	9200	9200	0
35	20250207	184800	43140130	9200	9200	9200	9200	0
36	20250207	184700	43140130	9200	9200	9200	9200	0
37	20250207	184600	43140130	9200	9200	9200	9200	0
38	20250207	184500	43140130	9200	9200	9200	9200	0
39	20250207	184400	43140130	9200	9200	9200	9200	0
40	20250207	184300	43140130	9200	9200	9200	9200	0
41	20250207	184200	43140130	9200	9200	9200	9200	0
42	20250207	184100	43140130	9200	9200	9200	9200	0
43	20250207	184000	43140130	9200	9200	9200	9200	0
44	20250207	183900	43140130	9200	9200	9200	9200	0
45	20250207	183800	43140130	9200	9200	9200	9200	0
46	20250207	183700	43140130	9200	9200	9200	9200	0
47	20250207	183600	43140130	9200	9200	9200	9200	0
48	20250207	183500	43140130	9200	9200	9200	9200	0
49	20250207	183400	43140130	9200	9200	9200	9200	0
50	20250207	183300	43140130	9200	9200	9200	9200	0
51	20250207	183200	43140130	9200	9200	9200	9200	0
52	20250207	183100	43140130	9200	9200	9200	9200	0
53	20250207	183000	43140130	9200	9200	9200	9200	0
54	20250207	182900	43140130	9200	9200	9200	9200	0
55	20250207	182800	43140130	9200	9200	9200	9200	0
56	20250207	182700	43140130	9200	9200	9200	9200	0
57	20250207	182600	43140130	9200	9200	9200	9200	0
58	20250207	182500	43140130	9200	9200	9200	9200	0
59	20250207	182400	43140130	9200	9200	9200	9200	0
60	20250207	182300	43140130	9200	9200	9200	9200	0
61	20250207	182200	43140130	9200	9200	9200	9200	0
62	20250207	182100	43140130	9200	9200	9200	9200	131
63	20250207	182000	43140130	9200	9200	9200	9200	0
64	20250207	181900	43140130	9200	9200	9200	9200	0
65	20250207	181800	43140130	9200	9200	9200	9200	0
66	20250207	181700	43140130	9200	9200	9200	9200	0
67	20250207	181600	43140130	9200	9200	9200	9200	0
68	20250207	181500	43140130	9200	9200	9200	9200	0
69	20250207	181400	43140130	9200	9200	9200	9200	0
70	20250207	181300	43140130	9200	9200	9200	9200	0
71	20250207	181200	43140130	9200	9200	9200	9200	0
72	20250207	181100	43140130	9200	9200	9200	9200	0
73	20250207	181000	43140130	9200	9200	9200	9200	0
74	20250207	180900	43140130	9200	9200	9200	9200	0
75	20250207	180800	43140130	9200	9200	9200	9200	0
76	20250207	180700	43140130	9200	9200	9200	9200	0
77	20250207	180600	43140130	9200	9200	9200	9200	0
78	20250207	180500	43140130	9200	9200	9200	9200	0
79	20250207	180400	43140130	9200	9200	9200	9200	0
80	20250207	180300	43140130	9200	9200	9200	9200	0
81	20250207	180200	43140130	9200	9200	9200	9200	0
82	20250207	180100	43140130	9200	9200	9200	9200	0
83	20250207	180000	43140130	9200	9200	9200	9200	0
84	20250207	175900	43140130	9200	9200	9200	9200	0
85	20250207	175800	43140130	9200	9200	9200	9200	0
86	20250207	175700	43140130	9200	9200	9200	9200	0
87	20250207	175600	43140130	9200	9200	9200	9200	0
88	20250207	175500	43140130	9200	9200	9200	9200	0
89	20250207	175400	43140130	9200	9200	9200	9200	0
90	20250207	175300	43140130	9200	9200	9200	9200	0
91	20250207	175200	43140130	9200	9200	9200	9200	0
92	20250207	175100	43140130	9200	9200	9200	9200	131
93	20250207	175000	43140130	9200	9200	9200	9200	0
94	20250207	174900	43140130	9200	9200	9200	9200	0
95	20250207	174800	43140130	9200	9200	9200	9200	0
96	20250207	174700	43140130	9200	9200	9200	9200	0
97	20250207	174600	43140130	9200	9200	9200	9200	0
98	20250207	174500	43140130	9200	9200	9200	9200	0
99	20250207	174400	43140130	9200	9200	9200	9200	0
100	20250207	174300	43140130	9200	9200	9200	9200	0
101	20250207	174200	43140130	9200	9200	9200	9200	0
102	20250207	174100	43140130	9200	9200	9200	9200	0
103	20250207	174000	43140130	9200	9200	9200	9200	0
104	20250207	173900	43140130	9200	9200	9200	9200	0
105	20250207	173800	43140130	9200	9200	9200	9200	0
106	20250207	173700	43140130	9200	9200	9200	9200	0
107	20250207	173600	43140130	9200	9200	9200	9200	0
108	20250207	173500	43140130	9200	9200	9200	9200	0
109	20250207	173400	43140130	9200	9200	9200	9200	0
110	20250207	173300	43140130	9200	9200	9200	9200	0
111	20250207	173200	43140130	9200	9200	9200	9200	0
112	20250207	173100	43140130	9200	9200	9200	9200	0
113	20250207	173000	43140130	9200	9200	9200	9200	0
114	20250207	172900	43140130	9200	9200	9200	9200	0
115	20250207	172800	43140130	9200	9200	9200	9200	0
116	20250207	172700	43140130	9200	9200	9200	9200	0
117	20250207	172600	43140130	9200	9200	9200	9200	0
118	20250207	172500	43140130	9200	9200	9200	9200	0
119	20250207	172400	43140130	9200	9200	9200	9200	0
120	20250207	172300	43140130	9200	9200	9200	9200	0
121	20250207	172200	43140130	9200	9200	9200	9200	0
122	20250207	172100	43140130	9200	9200	9200	9200	131
123	20250207	172000	43140130	9200	9200	9200	9200	0
124	20250207	171900	43140130	9200	9200	9200	9200	0
125	20250207	171800	43140130	9200	9200	9200	9200	0
126	20250207	171700	43140130	9200	9200	9200	9200	0
127	20250207	171600	43140130	9200	9200	9200	9200	0
128	20250207	171500	43140130	9200	9200	9200	9200	0
129	20250207	171400	43140130	9200	9200	9200	9200	0
130	20250207	171300	43140130	9200	9200	9200	9200	0
131	20250207	171200	43140130	9200	9200	9200	9200	0
132	20250207	171100	43140130	9200	9200	9200	9200	0
133	20250207	171000	43140130	9200	9200	9200	9200	0
134	20250207	170900	43140130	9200	9200	9200	9200	0
135	20250207	170800	43140130	9200	9200	9200	9200	0
136	20250207	170700	43140130	9200	9200	9200	9200	0
137	20250207	170600	43140130	9200	9200	9200	9200	0
138	20250207	170500	43140130	9200	9200	9200	9200	0
139	20250207	170400	43140130	9200	9200	9200	9200	0
140	20250207	170300	43140130	9200	9200	9200	9200	0
141	20250207	170200	43140130	9200	9200	9200	9200	0
142	20250207	170100	43140130	9200	9200	9200	9200	0
143	20250207	170000	43140130	9200	9200	9200	9200	0
144	20250207	165900	43140130	9200	9200	9200	9200	0
145	20250207	165800	43140130	9200	9200	9200	9200	0
146	20250207	165700	43140130	9200	9200	9200	9200	0
147	20250207	165600	43140130	9200	9200	9200	9200	0
148	20250207	165500	43140130	9200	9200	9200	9200	0
149	20250207	165400	43140130	9200	9200	9200	9200	0
150	20250207	165300	43140130	9200	9200	9200	9200	0
151	20250207	165200	43140130	9200	9200	9200	9200	0
152	20250207	165100	43140130	9200	9200	9200	9200	131
153	20250207	165000	43140130	9200	9200	9200	9200	0
154	20250207	164900	43140130	9200	9200	9200	9200	0
155	20250207	164800	43140130	9200	9200	9200	9200	0
156	20250207	164700	43140130	9200	9200	9200	9200	0
157	20250207	164600	43140130	9200	9200	9200	9200	0
158	20250207	164500	43140130	9200	9200	9200	9200	0
159	20250207	164400	43140130	9200	9200	9200	9200	0
160	20250207	164300	43140130	9200	9200	9200	9200	0
161	20250207	164200	43140130	9200	9200	9200	9200	0
162	20250207	164100	43140130	9200	9200	9200	9200	0
163	20250207	164000	43140130	9200	9200	9200	9200	0
164	20250207	163900	43140130	9200	9200	9200	9200	0
165	20250207	163800	43140130	9200	9200	9200	9200	0
166	20250207	163700	43140130	9200	9200	9200	9200	0
167	20250207	163600	43140130	9200	9200	9200	9200	0
168	20250207	163500	43140130	9200	9200	9200	9200	0
169	20250207	163400	43140130	9200	9200	9200	9200	0
170	20250207	163300	43140130	9200	9200	9200	9200	0
171	20250207	163200	43140130	9200	9200	9200	9200	0
172	20250207	163100	43140130	9200	9200	9200	9200	0
173	20250207	163000	43140130	9200	9200	9200	9200	0
174	20250207	162900	43140130	9200	9200	9200	9200	0
175	20250207	162800	43140130	9200	9200	9200	9200	0
176	20250207	162700	43140130	9200	9200	9200	9200	0
177	20250207	162600	43140130	9200	9200	9200	9200	0
178	20250207	162500	43140130	9200	9200	9200	9200	0
179	20250207	162400	43140130	9200	9200	9200	9200	0
180	20250207	162300	43140130	9200	9200	9200	9200	0
181	20250207	162200	43140130	9200	9200	9200	9200	0
182	20250207	162100	43140130	9200	9200	9200	9200	131
183	20250207	162000	43140130	9200	9200	9200	9200	0
184	20250207	161900	43140130	9200	9200	9200	9200	0
185	20250207	161800	43140130	9200	9200	9200	9200	0
186	20250207	161700	43140130	9200	9200	9200	9200	0
187	20250207	161600	43140130	9200	9200	9200	9200	0
188	20250207	161500	43140130	9200	9200	9200	9200	0
189	20250207	161400	43140130	9200	9200	9200	9200	0
190	20250207	161300	43140130	9200	9200	9200	9200	0
191	20250207	161200	43140130	9200	9200	9200	9200	0
192	20250207	161100	43140130	9200	9200	9200	9200	0
193	20250207	161000	43140130	9200	9200	9200	9200	0
194	20250207	160900	43140130	9200	9200	9200	9200	0
195	20250207	160800	43140130	9200	9200	9200	9200	0
196	20250207	160700	43140130	9200	9200	9200	9200	0
197	20250207	160600	43140130	9200	9200	9200	9200	0
198	20250207	160500	43140130	9200	9200	9200	9200	0
199	20250207	160400	43140130	9200	9200	9200	9200	0
200	20250207	160300	43140130	9200	9200	9200	9200	0
201	20250207	160200	43140130	9200	9200	9200	9200	0
202	20250207	160100	43140130	9200	9200	9200	9200	0
203	20250207	160000	43140130	9200	9200	9200	9200	0
204	20250207	155900	43140130	9200	9200	9200	9200	0
205	20250207	155800	43140130	9200	9200	9200	9200	0
206	20250207	155700	43140130	9200	9200	9200	9200	0
207	20250207	155600	43140130	9200	9200	9200	9200	0
208	20250207	155500	43140130	9200	9200	9200	9200	0
209	20250207	155400	43140130	9200	9200	9200	9200	0
210	20250207	155300	43140130	9200	9200	9200	9200	0
211	20250207	155200	43140130	9200	9200	9200	9200	0
212	20250207	155100	43140130	9200	9200	9200	9200	131
213	20250207	155000	43140130	9200	9200	9200	9200	0
214	20250207	154900	43140130	9200	9200	9200	9200	0
215	20250207	154800	43140130	9200	9200	9200	9200	0
216	20250207	154700	43140130	9200	9200	9200	9200	0
217	20250207	154600	43140130	9200	9200	9200	9200	0
218	20250207	154500	43140130	9200	9200	9200	9200	0
219	20250207	154400	43140130	9200	9200	9200	9200	0
220	20250207	154300	43140130	9200	9200	9200	9200	0
221	20250207	154200	43140130	9200	9200	9200	9200	0
222	20250207	154100	43140130	9200	9200	9200	9200	0
223	20250207	154000	43140130	9200	9200	9200	9200	0
224	20250207	153900	43140130	9200	9200	9200	9200	0
225	20250207	153800	43140130	9200	9200	9200	9200	0
226	20250207	153700	43140130	9200	9200	9200	9200	0
227	20250207	153600	43140130	9200	9200	9200	9200	0
228	20250207	153500	43140130	9200	9200	9200	9200	0
229	20250207	153400	43140130	9200	9200	9200	9200	0
230	20250207	153300	43140130	9200	9200	9200	9200	0
231	20250207	153200	43140130	9200	9200	9200	9200	0
232	20250207	153100	43140130	9200	9200	9200	9200	0
233	20250207	153000	43140130	9200	9200	9200	9200	131
234	20250207	152900	41934930	9200	9200	9200	9200	0
235	20250207	152800	41934930	9200	9200	9200	9200	0
236	20250207	152700	41934930	9200	9200	9200	9200	0
237	20250207	152600	41934930	9200	9200	9200	9200	0
238	20250207	152500	41934930	9200	9200	9200	9200	0
239	20250207	152400	41934930	9200	9200	9200	9200	0
240	20250207	152300	41934930	9200	9200	9200	9200	0
241	20250207	152200	41934930	9200	9200	9200	9200	0
242	20250207	152100	41934930	9200	9200	9200	9200	0
243	20250207	152000	41934930	9200	9200	9200	9200	0
244	20250207	151900	41934930	9200	9200	9200	9200	0
245	20250207	151800	41934930	9200	9200	9200	9200	0
246	20250207	151700	41934930	9200	9200	9200	9200	0
247	20250207	151600	41934930	9200	9200	9200	9200	0
248	20250207	151500	41934930	9200	9200	9200	9200	0
249	20250207	151400	41934930	9200	9200	9200	9200	1
250	20250207	151300	41925730	9200	9200	9200	9200	0
251	20250207	151200	41925730	9200	9200	9200	9200	0
252	20250207	151100	41925730	9200	9200	9200	9200	0
253	20250207	151000	41925730	9200	9200	9200	9200	0
254	20250207	150900	41925730	9200	9200	9200	9200	0
255	20250207	150800	41925730	9200	9200	9200	9200	0
256	20250207	150700	41925730	9200	9200	9200	9200	0
257	20250207	150600	41925730	9200	9200	9200	9200	0
258	20250207	150500	41925730	9200	9200	9200	9200	0
259	20250207	150400	41925730	9200	9200	9200	9200	0
260	20250207	150300	41925730	9200	9200	9200	9200	0
261	20250207	150200	41925730	9200	9200	9200	9200	0
262	20250207	150100	41925730	9200	9200	9200	9200	0
263	20250207	150000	41925730	9200	9200	9200	9200	0
264	20250207	145900	41925730	9200	9200	9200	9200	38
265	20250207	145800	41576130	9200	9200	9200	9200	20
266	20250207	145700	41392130	9190	9190	9190	9190	0
267	20250207	145600	41392130	9190	9190	9190	9190	216
268	20250207	145500	39407090	9180	9180	9180	9180	26
269	20250207	145400	39168410	9180	9180	9180	9180	0
270	20250207	145300	39168410	9180	9180	9180	9180	48
271	20250207	145200	38727770	9180	9180	9180	9180	0
272	20250207	145100	38727770	9180	9180	9180	9180	0
273	20250207	145000	38727770	9180	9180	9180	9180	0
274	20250207	144900	38727770	9180	9180	9180	9180	1
275	20250207	144800	38718590	9180	9180	9180	9180	0
276	20250207	144700	38718590	9180	9180	9180	9180	1
277	20250207	144600	38709410	9180	9180	9180	9180	0
278	20250207	144500	38709410	9180	9180	9180	9180	0
279	20250207	144400	38709410	9180	9180	9180	9180	0
280	20250207	144300	38709410	9180	9180	9180	9180	0
281	20250207	144200	38709410	9180	9180	9180	9180	0
282	20250207	144100	38709410	9180	9180	9180	9180	0
283	20250207	144000	38709410	9180	9180	9180	9180	45
284	20250207	143900	38296310	9180	9180	9180	9180	74
285	20250207	143800	37616990	9180	9180	9180	9180	0
286	20250207	143700	37616990	9180	9180	9180	9180	0
287	20250207	143600	37616990	9180	9180	9180	9180	156
288	20250207	143500	36184910	9180	9180	9180	9180	44
289	20250207	143400	35780990	9170	9180	9180	9170	176
290	20250207	143300	34165940	9180	9180	9180	9180	2
291	20250207	143200	34147580	9180	9180	9180	9180	0
292	20250207	143100	34147580	9180	9180	9180	9180	0
293	20250207	143000	34147580	9180	9180	9180	9180	0
294	20250207	142900	34147580	9180	9180	9180	9180	10
295	20250207	142800	34055780	9180	9180	9180	9180	52
296	20250207	142700	33578420	9190	9190	9190	9190	0
297	20250207	142600	33578420	9190	9190	9190	9190	0
298	20250207	142500	33578420	9190	9190	9190	9190	0
299	20250207	142400	33578420	9190	9190	9190	9190	0
300	20250207	142300	33578420	9190	9190	9190	9190	0
301	20250207	142200	33578420	9190	9190	9190	9190	0
302	20250207	142100	33578420	9190	9190	9190	9190	0
303	20250207	142000	33578420	9190	9190	9190	9190	0
304	20250207	141900	33578420	9190	9190	9190	9190	0
305	20250207	141800	33578420	9190	9190	9190	9190	111
306	20250207	141700	32558330	9200	9200	9200	9200	60
307	20250207	141600	32006330	9200	9200	9200	9200	0
308	20250207	141500	32006330	9200	9200	9200	9200	0
309	20250207	141400	32006330	9200	9200	9200	9200	0
310	20250207	141300	32006330	9200	9200	9200	9200	50
311	20250207	141200	31546330	9200	9200	9200	9200	0
312	20250207	141100	31546330	9200	9200	9200	9200	0
313	20250207	141000	31546330	9200	9200	9200	9200	0
314	20250207	140900	31546330	9200	9200	9200	9200	0
315	20250207	140800	31546330	9200	9200	9200	9200	0
316	20250207	140700	31546330	9200	9200	9200	9200	0
317	20250207	140600	31546330	9200	9200	9200	9200	0
318	20250207	140500	31546330	9200	9200	9200	9200	0
319	20250207	140400	31546330	9200	9200	9200	9200	0
320	20250207	140300	31546330	9200	9200	9200	9200	30
321	20250207	140200	31270330	9190	9190	9190	9190	1
322	20250207	140100	31261140	9260	9260	9260	9260	0
323	20250207	140000	31261140	9260	9260	9260	9260	0
324	20250207	135900	31261140	9260	9260	9260	9260	0
325	20250207	135800	31261140	9260	9260	9260	9260	0
326	20250207	135700	31261140	9260	9260	9260	9260	0
327	20250207	135600	31261140	9260	9260	9260	9260	0
328	20250207	135500	31261140	9260	9260	9260	9260	0
329	20250207	135400	31261140	9260	9260	9260	9260	0
330	20250207	135300	31261140	9260	9260	9260	9260	0
331	20250207	135200	31261140	9260	9260	9260	9260	0
332	20250207	135100	31261140	9260	9260	9260	9260	0
333	20250207	135000	31261140	9260	9250	9260	9250	100
334	20250207	134900	30335150	9260	9260	9260	9260	0
335	20250207	134800	30335150	9260	9260	9260	9260	0
336	20250207	134700	30335150	9260	9260	9260	9260	0
337	20250207	134600	30335150	9260	9260	9260	9260	0
338	20250207	134500	30335150	9260	9260	9260	9260	0
339	20250207	134400	30335150	9260	9260	9260	9260	0
340	20250207	134300	30335150	9260	9260	9260	9260	1
341	20250207	134200	30325890	9160	9160	9160	9160	0
342	20250207	134100	30325890	9160	9160	9160	9160	0
343	20250207	134000	30325890	9160	9210	9210	9160	109
344	20250207	133900	29326520	9270	9270	9270	9270	0
345	20250207	133800	29326520	9270	9270	9270	9270	10
346	20250207	133700	29233820	9270	9270	9270	9270	0
347	20250207	133600	29233820	9270	9260	9270	9260	2
348	20250207	133500	29215290	9200	9200	9200	9200	0
349	20250207	133400	29215290	9200	9200	9200	9200	26
350	20250207	133300	28976090	9260	9260	9260	9260	0
351	20250207	133200	28976090	9260	9260	9260	9260	39
352	20250207	133100	28614950	9260	9260	9260	9260	0
353	20250207	133000	28614950	9260	9260	9260	9260	0
354	20250207	132900	28614950	9260	9260	9260	9260	0
355	20250207	132800	28614950	9260	9260	9260	9260	0
356	20250207	132700	28614950	9260	9260	9260	9260	0
357	20250207	132600	28614950	9260	9260	9260	9260	0
358	20250207	132500	28614950	9260	9260	9260	9260	0
359	20250207	132400	28614950	9260	9260	9260	9260	0
360	20250207	132300	28614950	9260	9260	9260	9260	0
361	20250207	132200	28614950	9260	9260	9260	9260	0
362	20250207	132100	28614950	9260	9260	9260	9260	0
363	20250207	132000	28614950	9260	9260	9260	9260	0
364	20250207	131900	28614950	9260	9260	9260	9260	0
365	20250207	131800	28614950	9260	9230	9260	9230	3
366	20250207	131700	28587210	9240	9240	9240	9240	0
367	20250207	131600	28587210	9240	9240	9240	9240	0
368	20250207	131500	28587210	9240	9240	9240	9240	0
369	20250207	131400	28587210	9240	9240	9240	9240	0
370	20250207	131300	28587210	9240	9240	9240	9240	0
371	20250207	131200	28587210	9240	9240	9240	9240	0
372	20250207	131100	28587210	9240	9240	9240	9240	0
373	20250207	131000	28587210	9240	9240	9240	9240	0
374	20250207	130900	28587210	9240	9240	9240	9240	0
375	20250207	130800	28587210	9240	9240	9240	9240	0
376	20250207	130700	28587210	9240	9240	9240	9240	0
377	20250207	130600	28587210	9240	9240	9240	9240	0
378	20250207	130500	28587210	9240	9240	9240	9240	10
379	20250207	130400	28494810	9240	9240	9240	9240	0
380	20250207	130300	28494810	9240	9240	9240	9240	2
381	20250207	130200	28476330	9240	9240	9240	9240	0
382	20250207	130100	28476330	9240	9240	9240	9240	108
383	20250207	130000	27478410	9240	9240	9240	9240	0
384	20250207	125900	27478410	9240	9240	9240	9240	0
385	20250207	125800	27478410	9240	9240	9240	9240	0
386	20250207	125700	27478410	9240	9240	9240	9240	0
387	20250207	125600	27478410	9240	9240	9240	9240	0
388	20250207	125500	27478410	9240	9240	9240	9240	0
389	20250207	125400	27478410	9240	9240	9240	9240	0
390	20250207	125300	27478410	9240	9240	9240	9240	0
391	20250207	125200	27478410	9240	9240	9240	9240	0
392	20250207	125100	27478410	9240	9240	9240	9240	0
393	20250207	125000	27478410	9240	9240	9240	9240	0
394	20250207	124900	27478410	9240	9240	9240	9240	0
395	20250207	124800	27478410	9240	9240	9240	9240	0
396	20250207	124700	27478410	9240	9240	9240	9240	0
397	20250207	124600	27478410	9240	9240	9240	9240	0
398	20250207	124500	27478410	9240	9240	9240	9240	0
399	20250207	124400	27478410	9240	9240	9240	9240	0
400	20250207	124300	27478410	9240	9200	9240	9200	280
401	20250207	124200	24894840	9200	9200	9200	9200	0
402	20250207	124100	24894840	9200	9200	9200	9200	0
403	20250207	124000	24894840	9200	9200	9200	9200	0
404	20250207	123900	24894840	9200	9200	9200	9200	0
405	20250207	123800	24894840	9200	9200	9200	9200	0
406	20250207	123700	24894840	9200	9200	9200	9200	0
407	20250207	123600	24894840	9200	9200	9200	9200	0
408	20250207	123500	24894840	9200	9200	9200	9200	0
409	20250207	123400	24894840	9200	9200	9200	9200	0
410	20250207	123300	24894840	9200	9200	9200	9200	0
411	20250207	123200	24894840	9200	9200	9200	9200	0
412	20250207	123100	24894840	9200	9200	9200	9200	0
413	20250207	123000	24894840	9200	9200	9200	9200	0
414	20250207	122900	24894840	9200	9200	9200	9200	0
415	20250207	122800	24894840	9200	9200	9200	9200	0
416	20250207	122700	24894840	9200	9200	9200	9200	0
417	20250207	122600	24894840	9200	9200	9200	9200	11
418	20250207	122500	24793640	9160	9160	9160	9160	0
419	20250207	122400	24793640	9160	9160	9160	9160	0
420	20250207	122300	24793640	9160	9160	9160	9160	0
421	20250207	122200	24793640	9160	9160	9160	9160	0
422	20250207	122100	24793640	9160	9160	9160	9160	0
423	20250207	122000	24793640	9160	9160	9160	9160	0
424	20250207	121900	24793640	9160	9160	9160	9160	0
425	20250207	121800	24793640	9160	9160	9160	9160	0
426	20250207	121700	24793640	9160	9160	9160	9160	0
427	20250207	121600	24793640	9160	9160	9160	9160	0
428	20250207	121500	24793640	9160	9160	9160	9160	0
429	20250207	121400	24793640	9160	9160	9160	9160	0
430	20250207	121300	24793640	9160	9160	9160	9160	0
431	20250207	121200	24793640	9160	9160	9160	9160	0
432	20250207	121100	24793640	9160	9160	9160	9160	0
433	20250207	121000	24793640	9160	9160	9160	9160	0
434	20250207	120900	24793640	9160	9160	9160	9160	0
435	20250207	120800	24793640	9160	9160	9160	9160	0
436	20250207	120700	24793640	9160	9160	9160	9160	0
437	20250207	120600	24793640	9160	9160	9160	9160	0
438	20250207	120500	24793640	9160	9160	9160	9160	0
439	20250207	120400	24793640	9160	9160	9160	9160	0
440	20250207	120300	24793640	9160	9160	9160	9160	0
441	20250207	120200	24793640	9160	9160	9160	9160	0
442	20250207	120100	24793640	9160	9160	9160	9160	0
443	20250207	120000	24793640	9160	9160	9160	9160	0
444	20250207	115900	24793640	9160	9160	9160	9160	0
445	20250207	115800	24793640	9160	9160	9160	9160	1
446	20250207	115700	24784480	9190	9190	9190	9190	3
447	20250207	115600	24756910	9200	9200	9200	9200	0
448	20250207	115500	24756910	9200	9200	9200	9200	0
449	20250207	115400	24756910	9200	9200	9200	9200	0
450	20250207	115300	24756910	9200	9200	9200	9200	0
451	20250207	115200	24756910	9200	9200	9200	9200	0
452	20250207	115100	24756910	9200	9200	9200	9200	0
453	20250207	115000	24756910	9200	9200	9200	9200	0
454	20250207	114900	24756910	9200	9200	9200	9200	0
455	20250207	114800	24756910	9200	9200	9200	9200	0
456	20250207	114700	24756910	9200	9200	9200	9200	0
457	20250207	114600	24756910	9200	9200	9200	9200	0
458	20250207	114500	24756910	9200	9200	9200	9200	0
459	20250207	114400	24756910	9200	9200	9200	9200	0
460	20250207	114300	24756910	9200	9200	9200	9200	0
461	20250207	114200	24756910	9200	9200	9200	9200	0
462	20250207	114100	24756910	9200	9200	9200	9200	0
463	20250207	114000	24756910	9200	9200	9200	9200	0
464	20250207	113900	24756910	9200	9200	9200	9200	0
465	20250207	113800	24756910	9200	9200	9200	9200	0
466	20250207	113700	24756910	9200	9200	9200	9200	0
467	20250207	113600	24756910	9200	9200	9200	9200	0
468	20250207	113500	24756910	9200	9200	9200	9200	0
469	20250207	113400	24756910	9200	9200	9200	9200	0
470	20250207	113300	24756910	9200	9200	9200	9200	0
471	20250207	113200	24756910	9200	9200	9200	9200	0
472	20250207	113100	24756910	9200	9200	9200	9200	1
473	20250207	113000	24747710	9160	9160	9160	9160	0
474	20250207	112900	24747710	9160	9160	9160	9160	0
475	20250207	112800	24747710	9160	9160	9160	9160	0
476	20250207	112700	24747710	9160	9160	9160	9160	0
477	20250207	112600	24747710	9160	9160	9160	9160	20
478	20250207	112500	24564510	9160	9160	9160	9160	35
479	20250207	112400	24243910	9160	9160	9160	9160	50
480	20250207	112300	23785910	9200	9200	9200	9200	0
481	20250207	112200	23785910	9200	9200	9200	9200	0
482	20250207	112100	23785910	9200	9200	9200	9200	0
483	20250207	112000	23785910	9200	9200	9200	9200	0
484	20250207	111900	23785910	9200	9200	9200	9200	0
485	20250207	111800	23785910	9200	9200	9200	9200	0
486	20250207	111700	23785910	9200	9200	9200	9200	0
487	20250207	111600	23785910	9200	9200	9200	9200	0
488	20250207	111500	23785910	9200	9200	9200	9200	0
489	20250207	111400	23785910	9200	9200	9200	9200	0
490	20250207	111300	23785910	9200	9200	9200	9200	0
491	20250207	111200	23785910	9200	9200	9200	9200	0
492	20250207	111100	23785910	9200	9200	9200	9200	0
493	20250207	111000	23785910	9200	9200	9200	9200	0
494	20250207	110900	23785910	9200	9200	9200	9200	1
495	20250207	110800	23776710	9160	9160	9160	9160	0
496	20250207	110700	23776710	9160	9160	9160	9160	0
497	20250207	110600	23776710	9160	9160	9160	9160	0
498	20250207	110500	23776710	9160	9170	9170	9160	101
499	20250207	110400	22851020	9170	9170	9170	9170	0
500	20250207	110300	22851020	9170	9170	9170	9170	0
501	20250207	110200	22851020	9170	9170	9170	9170	0
502	20250207	110100	22851020	9170	9170	9170	9170	0
503	20250207	110000	22851020	9170	9170	9170	9170	0
504	20250207	105900	22851020	9170	9170	9170	9170	55
505	20250207	105800	22346670	9170	9170	9170	9170	0
506	20250207	105700	22346670	9170	9170	9170	9170	0
507	20250207	105600	22346670	9170	9170	9170	9170	0
508	20250207	105500	22346670	9170	9170	9170	9170	0
509	20250207	105400	22346670	9170	9170	9170	9170	0
510	20250207	105300	22346670	9170	9170	9170	9170	0
511	20250207	105200	22346670	9170	9170	9170	9170	0
512	20250207	105100	22346670	9170	9170	9170	9170	0
513	20250207	105000	22346670	9170	9170	9170	9170	0
514	20250207	104900	22346670	9170	9170	9170	9170	0
515	20250207	104800	22346670	9170	9170	9170	9170	3
516	20250207	104700	22319160	9160	9160	9160	9160	0
517	20250207	104600	22319160	9160	9160	9160	9160	0
518	20250207	104500	22319160	9160	9160	9160	9160	0
519	20250207	104400	22319160	9160	9160	9160	9160	0
520	20250207	104300	22319160	9160	9160	9160	9160	0
521	20250207	104200	22319160	9160	9160	9160	9160	0
522	20250207	104100	22319160	9160	9160	9160	9160	0
523	20250207	104000	22319160	9160	9180	9180	9160	34
524	20250207	103900	22007550	9180	9180	9180	9180	0
525	20250207	103800	22007550	9180	9180	9180	9180	0
526	20250207	103700	22007550	9180	9180	9180	9180	0
527	20250207	103600	22007550	9180	9180	9180	9180	0
528	20250207	103500	22007550	9180	9180	9180	9180	0
529	20250207	103400	22007550	9180	9180	9180	9180	0
530	20250207	103300	22007550	9180	9180	9180	9180	0
531	20250207	103200	22007550	9180	9180	9180	9180	0
532	20250207	103100	22007550	9180	9180	9180	9180	0
533	20250207	103000	22007550	9180	9180	9180	9180	0
534	20250207	102900	22007550	9180	9180	9180	9180	0
535	20250207	102800	22007550	9180	9180	9180	9180	0
536	20250207	102700	22007550	9180	9180	9180	9180	0
537	20250207	102600	22007550	9180	9180	9180	9180	0
538	20250207	102500	22007550	9180	9180	9180	9180	0
539	20250207	102400	22007550	9180	9180	9180	9180	0
540	20250207	102300	22007550	9180	9180	9180	9180	0
541	20250207	102200	22007550	9180	9180	9180	9180	0
542	20250207	102100	22007550	9180	9180	9180	9180	0
543	20250207	102000	22007550	9180	9180	9180	9180	0
544	20250207	101900	22007550	9180	9180	9180	9180	0
545	20250207	101800	22007550	9180	9180	9180	9180	18
546	20250207	101700	21842310	9180	9180	9180	9180	23
547	20250207	101600	21631170	9180	9180	9180	9180	0
548	20250207	101500	21631170	9180	9180	9180	9180	0
549	20250207	101400	21631170	9180	9180	9180	9180	0
550	20250207	101300	21631170	9180	9190	9190	9180	47
551	20250207	101200	21199280	9210	9210	9210	9210	0
552	20250207	101100	21199280	9210	9210	9210	9210	2
553	20250207	101000	21180860	9190	9190	9190	9190	0
554	20250207	100900	21180860	9190	9190	9190	9190	0
555	20250207	100800	21180860	9190	9190	9190	9190	0
556	20250207	100700	21180860	9190	9190	9190	9190	0
557	20250207	100600	21180860	9190	9190	9190	9190	0
558	20250207	100500	21180860	9190	9190	9190	9190	0
559	20250207	100400	21180860	9190	9190	9190	9190	0
560	20250207	100300	21180860	9190	9190	9190	9190	0
561	20250207	100200	21180860	9190	9190	9190	9190	0
562	20250207	100100	21180860	9190	9190	9190	9190	9
563	20250207	100000	21098150	9240	9240	9240	9240	0
564	20250207	095900	21098150	9240	9240	9240	9240	0
565	20250207	095800	21098150	9240	9240	9240	9240	0
566	20250207	095700	21098150	9240	9240	9240	9240	0
567	20250207	095600	21098150	9240	9240	9240	9240	0
568	20250207	095500	21098150	9240	9240	9240	9240	0
569	20250207	095400	21098150	9240	9240	9240	9240	0
570	20250207	095300	21098150	9240	9240	9240	9240	0
571	20250207	095200	21098150	9240	9240	9240	9240	0
572	20250207	095100	21098150	9240	9240	9240	9240	0
573	20250207	095000	21098150	9240	9240	9240	9240	0
574	20250207	094900	21098150	9240	9240	9240	9240	1
575	20250207	094800	21088910	9230	9230	9230	9230	0
576	20250207	094700	21088910	9230	9200	9230	9200	7
577	20250207	094600	21024370	9160	9160	9160	9160	0
578	20250207	094500	21024370	9160	9160	9160	9160	0
579	20250207	094400	21024370	9160	9160	9160	9160	0
580	20250207	094300	21024370	9160	9160	9160	9160	0
581	20250207	094200	21024370	9160	9160	9160	9160	0
582	20250207	094100	21024370	9160	9160	9160	9160	0
583	20250207	094000	21024370	9160	9160	9160	9160	0
584	20250207	093900	21024370	9160	9170	9170	9160	24
585	20250207	093800	20804500	9160	9160	9160	9160	0
586	20250207	093700	20804500	9160	9160	9160	9160	0
587	20250207	093600	20804500	9160	9160	9160	9160	0
588	20250207	093500	20804500	9160	9160	9160	9160	0
589	20250207	093400	20804500	9160	9160	9160	9160	0
590	20250207	093300	20804500	9160	9160	9160	9160	0
591	20250207	093200	20804500	9160	9160	9160	9160	0
592	20250207	093100	20804500	9160	9160	9160	9160	0
593	20250207	093000	20804500	9160	9160	9160	9160	0
594	20250207	092900	20804500	9160	9160	9160	9160	0
595	20250207	092800	20804500	9160	9160	9160	9160	1
596	20250207	092700	20795340	9160	9160	9160	9160	0
597	20250207	092600	20795340	9160	9160	9160	9160	0
598	20250207	092500	20795340	9160	9160	9160	9160	0
599	20250207	092400	20795340	9160	9160	9160	9160	0
600	20250207	092300	20795340	9160	9160	9160	9160	0
601	20250207	092200	20795340	9160	9160	9160	9160	0
602	20250207	092100	20795340	9160	9160	9160	9160	0
603	20250207	092000	20795340	9160	9160	9160	9160	5
604	20250207	091900	20749540	9210	9210	9210	9210	0
605	20250207	091800	20749540	9210	9170	9210	9170	786
606	20250207	091700	13510540	9170	9170	9170	9170	0
607	20250207	091600	13510540	9170	9170	9170	9170	123
608	20250207	091500	12382630	9170	9170	9170	9170	0
609	20250207	091400	12382630	9170	9170	9170	9170	0
610	20250207	091300	12382630	9170	9170	9170	9170	276
611	20250207	091200	9851710	9170	9170	9170	9170	489
612	20250207	091100	5367580	9170	9170	9170	9170	258
613	20250207	091000	3001720	9170	9170	9170	9170	0
614	20250207	090900	3001720	9170	9170	9170	9170	1
615	20250207	090800	2992550	9210	9210	9210	9210	0
616	20250207	090700	2992550	9210	9210	9210	9210	0
617	20250207	090600	2992550	9210	9210	9210	9210	0
618	20250207	090500	2992550	9210	9210	9210	9210	0
619	20250207	090400	2992550	9210	9210	9210	9210	0
620	20250207	090300	2992550	9210	9210	9210	9210	0
621	20250207	090200	2992550	9210	9210	9210	9210	1
622	20250207	090100	2983340	9210	9210	9210	9210	1
623	20250207	090000	2974130	9170	9190	9190	9170	324