KissMeData/187870/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	203500	30531680	11670	11670	11670	11670	16
3	20250205	203400	30531680	11670	11670	11670	11670	0
4	20250205	203300	30531680	11670	11670	11670	11670	0
5	20250205	203200	30531680	11670	11670	11670	11670	0
6	20250205	203100	30531680	11670	11670	11670	11670	0
7	20250205	203000	30531680	11670	11670	11670	11670	0
8	20250205	202900	30531680	11670	11670	11670	11670	0
9	20250205	202800	30531680	11670	11670	11670	11670	0
10	20250205	202700	30531680	11670	11670	11670	11670	0
11	20250205	202600	30531680	11670	11670	11670	11670	0
12	20250205	202500	30531680	11670	11670	11670	11670	0
13	20250205	202400	30531680	11670	11670	11670	11670	0
14	20250205	202300	30531680	11670	11670	11670	11670	0
15	20250205	202200	30531680	11670	11670	11670	11670	0
16	20250205	202100	30531680	11670	11670	11670	11670	0
17	20250205	202000	30531680	11670	11670	11670	11670	0
18	20250205	201900	30531680	11670	11670	11670	11670	0
19	20250205	201800	30531680	11670	11670	11670	11670	0
20	20250205	201700	30531680	11670	11670	11670	11670	0
21	20250205	201600	30531680	11670	11670	11670	11670	0
22	20250205	201500	30531680	11670	11670	11670	11670	0
23	20250205	201400	30531680	11670	11670	11670	11670	0
24	20250205	201300	30531680	11670	11670	11670	11670	0
25	20250205	201200	30531680	11670	11670	11670	11670	0
26	20250205	201100	30531680	11670	11670	11670	11670	0
27	20250205	201000	30531680	11670	11670	11670	11670	0
28	20250205	200900	30531680	11670	11670	11670	11670	0
29	20250205	200800	30531680	11670	11670	11670	11670	0
30	20250205	200700	30531680	11670	11670	11670	11670	0
31	20250205	200600	30531680	11670	11670	11670	11670	0
32	20250205	200500	30531680	11670	11670	11670	11670	16
33	20250205	200400	30531680	11670	11670	11670	11670	0
34	20250205	200300	30531680	11670	11670	11670	11670	0
35	20250205	200200	30531680	11670	11670	11670	11670	0
36	20250205	200100	30531680	11670	11670	11670	11670	0
37	20250205	200000	30531680	11670	11670	11670	11670	0
38	20250205	195900	30531680	11670	11670	11670	11670	0
39	20250205	195800	30531680	11670	11670	11670	11670	0
40	20250205	195700	30531680	11670	11670	11670	11670	0
41	20250205	195600	30531680	11670	11670	11670	11670	0
42	20250205	195500	30531680	11670	11670	11670	11670	0
43	20250205	195400	30531680	11670	11670	11670	11670	0
44	20250205	195300	30531680	11670	11670	11670	11670	0
45	20250205	195200	30531680	11670	11670	11670	11670	0
46	20250205	195100	30531680	11670	11670	11670	11670	0
47	20250205	195000	30531680	11670	11670	11670	11670	0
48	20250205	194900	30531680	11670	11670	11670	11670	0
49	20250205	194800	30531680	11670	11670	11670	11670	0
50	20250205	194700	30531680	11670	11670	11670	11670	0
51	20250205	194600	30531680	11670	11670	11670	11670	0
52	20250205	194500	30531680	11670	11670	11670	11670	0
53	20250205	194400	30531680	11670	11670	11670	11670	0
54	20250205	194300	30531680	11670	11670	11670	11670	0
55	20250205	194200	30531680	11670	11670	11670	11670	0
56	20250205	194100	30531680	11670	11670	11670	11670	0
57	20250205	194000	30531680	11670	11670	11670	11670	0
58	20250205	193900	30531680	11670	11670	11670	11670	0
59	20250205	193800	30531680	11670	11670	11670	11670	0
60	20250205	193700	30531680	11670	11670	11670	11670	0
61	20250205	193600	30531680	11670	11670	11670	11670	0
62	20250205	193500	30531680	11670	11670	11670	11670	16
63	20250205	193400	30531680	11670	11670	11670	11670	0
64	20250205	193300	30531680	11670	11670	11670	11670	0
65	20250205	193200	30531680	11670	11670	11670	11670	0
66	20250205	193100	30531680	11670	11670	11670	11670	0
67	20250205	193000	30531680	11670	11670	11670	11670	0
68	20250205	192900	30531680	11670	11670	11670	11670	0
69	20250205	192800	30531680	11670	11670	11670	11670	0
70	20250205	192700	30531680	11670	11670	11670	11670	0
71	20250205	192600	30531680	11670	11670	11670	11670	0
72	20250205	192500	30531680	11670	11670	11670	11670	0
73	20250205	192400	30531680	11670	11670	11670	11670	0
74	20250205	192300	30531680	11670	11670	11670	11670	0
75	20250205	192200	30531680	11670	11670	11670	11670	0
76	20250205	192100	30531680	11670	11670	11670	11670	0
77	20250205	192000	30531680	11670	11670	11670	11670	0
78	20250205	191900	30531680	11670	11670	11670	11670	0
79	20250205	191800	30531680	11670	11670	11670	11670	0
80	20250205	191700	30531680	11670	11670	11670	11670	0
81	20250205	191600	30531680	11670	11670	11670	11670	0
82	20250205	191500	30531680	11670	11670	11670	11670	0
83	20250205	191400	30531680	11670	11670	11670	11670	0
84	20250205	191300	30531680	11670	11670	11670	11670	0
85	20250205	191200	30531680	11670	11670	11670	11670	0
86	20250205	191100	30531680	11670	11670	11670	11670	0
87	20250205	191000	30531680	11670	11670	11670	11670	0
88	20250205	190900	30531680	11670	11670	11670	11670	0
89	20250205	190800	30531680	11670	11670	11670	11670	0
90	20250205	190700	30531680	11670	11670	11670	11670	0
91	20250205	190600	30531680	11670	11670	11670	11670	0
92	20250205	190500	30531680	11670	11670	11670	11670	16
93	20250205	190400	30531680	11670	11670	11670	11670	0
94	20250205	190300	30531680	11670	11670	11670	11670	0
95	20250205	190200	30531680	11670	11670	11670	11670	0
96	20250205	190100	30531680	11670	11670	11670	11670	0
97	20250205	190000	30531680	11670	11670	11670	11670	0
98	20250205	185900	30531680	11670	11670	11670	11670	0
99	20250205	185800	30531680	11670	11670	11670	11670	0
100	20250205	185700	30531680	11670	11670	11670	11670	0
101	20250205	185600	30531680	11670	11670	11670	11670	0
102	20250205	185500	30531680	11670	11670	11670	11670	0
103	20250205	185400	30531680	11670	11670	11670	11670	0
104	20250205	185300	30531680	11670	11670	11670	11670	0
105	20250205	185200	30531680	11670	11670	11670	11670	0
106	20250205	185100	30531680	11670	11670	11670	11670	0
107	20250205	185000	30531680	11670	11670	11670	11670	0
108	20250205	184900	30531680	11670	11670	11670	11670	0
109	20250205	184800	30531680	11670	11670	11670	11670	0
110	20250205	184700	30531680	11670	11670	11670	11670	0
111	20250205	184600	30531680	11670	11670	11670	11670	0
112	20250205	184500	30531680	11670	11670	11670	11670	0
113	20250205	184400	30531680	11670	11670	11670	11670	0
114	20250205	184300	30531680	11670	11670	11670	11670	0
115	20250205	184200	30531680	11670	11670	11670	11670	0
116	20250205	184100	30531680	11670	11670	11670	11670	0
117	20250205	184000	30531680	11670	11670	11670	11670	0
118	20250205	183900	30531680	11670	11670	11670	11670	0
119	20250205	183800	30531680	11670	11670	11670	11670	0
120	20250205	183700	30531680	11670	11670	11670	11670	0
121	20250205	183600	30531680	11670	11670	11670	11670	0
122	20250205	183500	30531680	11670	11670	11670	11670	16
123	20250205	183400	30531680	11670	11670	11670	11670	0
124	20250205	183300	30531680	11670	11670	11670	11670	0
125	20250205	183200	30531680	11670	11670	11670	11670	0
126	20250205	183100	30531680	11670	11670	11670	11670	0
127	20250205	183000	30531680	11670	11670	11670	11670	0
128	20250205	182900	30531680	11670	11670	11670	11670	0
129	20250205	182800	30531680	11670	11670	11670	11670	0
130	20250205	182700	30531680	11670	11670	11670	11670	0
131	20250205	182600	30531680	11670	11670	11670	11670	0
132	20250205	182500	30531680	11670	11670	11670	11670	0
133	20250205	182400	30531680	11670	11670	11670	11670	0
134	20250205	182300	30531680	11670	11670	11670	11670	0
135	20250205	182200	30531680	11670	11670	11670	11670	0
136	20250205	182100	30531680	11670	11670	11670	11670	0
137	20250205	182000	30531680	11670	11670	11670	11670	0
138	20250205	181900	30531680	11670	11670	11670	11670	0
139	20250205	181800	30531680	11670	11670	11670	11670	0
140	20250205	181700	30531680	11670	11670	11670	11670	0
141	20250205	181600	30531680	11670	11670	11670	11670	0
142	20250205	181500	30531680	11670	11670	11670	11670	0
143	20250205	181400	30531680	11670	11670	11670	11670	0
144	20250205	181300	30531680	11670	11670	11670	11670	0
145	20250205	181200	30531680	11670	11670	11670	11670	0
146	20250205	181100	30531680	11670	11670	11670	11670	0
147	20250205	181000	30531680	11670	11670	11670	11670	0
148	20250205	180900	30531680	11670	11670	11670	11670	0
149	20250205	180800	30531680	11670	11670	11670	11670	0
150	20250205	180700	30531680	11670	11670	11670	11670	0
151	20250205	180600	30531680	11670	11670	11670	11670	0
152	20250205	180500	30531680	11670	11670	11670	11670	16
153	20250205	180400	30531680	11670	11670	11670	11670	0
154	20250205	180300	30531680	11670	11670	11670	11670	0
155	20250205	180200	30531680	11670	11670	11670	11670	0
156	20250205	180100	30531680	11670	11670	11670	11670	0
157	20250205	180000	30531680	11670	11670	11670	11670	0
158	20250205	175900	30531680	11670	11670	11670	11670	0
159	20250205	175800	30531680	11670	11670	11670	11670	0
160	20250205	175700	30531680	11670	11670	11670	11670	0
161	20250205	175600	30531680	11670	11670	11670	11670	0
162	20250205	175500	30531680	11670	11670	11670	11670	0
163	20250205	175400	30531680	11670	11670	11670	11670	0
164	20250205	175300	30531680	11670	11670	11670	11670	0
165	20250205	175200	30531680	11670	11670	11670	11670	0
166	20250205	175100	30531680	11670	11670	11670	11670	0
167	20250205	175000	30531680	11670	11670	11670	11670	0
168	20250205	174900	30531680	11670	11670	11670	11670	0
169	20250205	174800	30531680	11670	11670	11670	11670	0
170	20250205	174700	30531680	11670	11670	11670	11670	0
171	20250205	174600	30531680	11670	11670	11670	11670	0
172	20250205	174500	30531680	11670	11670	11670	11670	0
173	20250205	174400	30531680	11670	11670	11670	11670	0
174	20250205	174300	30531680	11670	11670	11670	11670	0
175	20250205	174200	30531680	11670	11670	11670	11670	0
176	20250205	174100	30531680	11670	11670	11670	11670	0
177	20250205	174000	30531680	11670	11670	11670	11670	0
178	20250205	173900	30531680	11670	11670	11670	11670	0
179	20250205	173800	30531680	11670	11670	11670	11670	0
180	20250205	173700	30531680	11670	11670	11670	11670	0
181	20250205	173600	30531680	11670	11670	11670	11670	0
182	20250205	173500	30531680	11670	11670	11670	11670	16
183	20250205	173400	30531680	11670	11670	11670	11670	0
184	20250205	173300	30531680	11670	11670	11670	11670	0
185	20250205	173200	30531680	11670	11670	11670	11670	0
186	20250205	173100	30531680	11670	11670	11670	11670	0
187	20250205	173000	30531680	11670	11670	11670	11670	0
188	20250205	172900	30531680	11670	11670	11670	11670	0
189	20250205	172800	30531680	11670	11670	11670	11670	0
190	20250205	172700	30531680	11670	11670	11670	11670	0
191	20250205	172600	30531680	11670	11670	11670	11670	0
192	20250205	172500	30531680	11670	11670	11670	11670	0
193	20250205	172400	30531680	11670	11670	11670	11670	0
194	20250205	172300	30531680	11670	11670	11670	11670	0
195	20250205	172200	30531680	11670	11670	11670	11670	0
196	20250205	172100	30531680	11670	11670	11670	11670	0
197	20250205	172000	30531680	11670	11670	11670	11670	0
198	20250205	171900	30531680	11670	11670	11670	11670	0
199	20250205	171800	30531680	11670	11670	11670	11670	0
200	20250205	171700	30531680	11670	11670	11670	11670	0
201	20250205	171600	30531680	11670	11670	11670	11670	0
202	20250205	171500	30531680	11670	11670	11670	11670	0
203	20250205	171400	30531680	11670	11670	11670	11670	0
204	20250205	171300	30531680	11670	11670	11670	11670	0
205	20250205	171200	30531680	11670	11670	11670	11670	0
206	20250205	171100	30531680	11670	11670	11670	11670	0
207	20250205	171000	30531680	11670	11670	11670	11670	0
208	20250205	170900	30531680	11670	11670	11670	11670	0
209	20250205	170800	30531680	11670	11670	11670	11670	0
210	20250205	170700	30531680	11670	11670	11670	11670	0
211	20250205	170600	30531680	11670	11670	11670	11670	0
212	20250205	170500	30531680	11670	11670	11670	11670	16
213	20250205	170400	30531680	11670	11670	11670	11670	0
214	20250205	170300	30531680	11670	11670	11670	11670	0
215	20250205	170200	30531680	11670	11670	11670	11670	0
216	20250205	170100	30531680	11670	11670	11670	11670	0
217	20250205	170000	30531680	11670	11670	11670	11670	0
218	20250205	165900	30531680	11670	11670	11670	11670	0
219	20250205	165800	30531680	11670	11670	11670	11670	0
220	20250205	165700	30531680	11670	11670	11670	11670	0
221	20250205	165600	30531680	11670	11670	11670	11670	0
222	20250205	165500	30531680	11670	11670	11670	11670	0
223	20250205	165400	30531680	11670	11670	11670	11670	0
224	20250205	165300	30531680	11670	11670	11670	11670	0
225	20250205	165200	30531680	11670	11670	11670	11670	0
226	20250205	165100	30531680	11670	11670	11670	11670	0
227	20250205	165000	30531680	11670	11670	11670	11670	0
228	20250205	164900	30531680	11670	11670	11670	11670	0
229	20250205	164800	30531680	11670	11670	11670	11670	0
230	20250205	164700	30531680	11670	11670	11670	11670	0
231	20250205	164600	30531680	11670	11670	11670	11670	0
232	20250205	164500	30531680	11670	11670	11670	11670	0
233	20250205	164400	30531680	11670	11670	11670	11670	0
234	20250205	164300	30531680	11670	11670	11670	11670	0
235	20250205	164200	30531680	11670	11670	11670	11670	0
236	20250205	164100	30531680	11670	11670	11670	11670	0
237	20250205	164000	30531680	11670	11670	11670	11670	0
238	20250205	163900	30531680	11670	11670	11670	11670	0
239	20250205	163800	30531680	11670	11670	11670	11670	0
240	20250205	163700	30531680	11670	11670	11670	11670	0
241	20250205	163600	30531680	11670	11670	11670	11670	0
242	20250205	163500	30531680	11670	11670	11670	11670	16
243	20250205	163400	30531680	11670	11670	11670	11670	0
244	20250205	163300	30531680	11670	11670	11670	11670	0
245	20250205	163200	30531680	11670	11670	11670	11670	0
246	20250205	163100	30531680	11670	11670	11670	11670	0
247	20250205	163000	30531680	11670	11670	11670	11670	0
248	20250205	162900	30531680	11670	11670	11670	11670	0
249	20250205	162800	30531680	11670	11670	11670	11670	0
250	20250205	162700	30531680	11670	11670	11670	11670	0
251	20250205	162600	30531680	11670	11670	11670	11670	0
252	20250205	162500	30531680	11670	11670	11670	11670	0
253	20250205	162400	30531680	11670	11670	11670	11670	0
254	20250205	162300	30531680	11670	11670	11670	11670	0
255	20250205	162200	30531680	11670	11670	11670	11670	0
256	20250205	162100	30531680	11670	11670	11670	11670	0
257	20250205	162000	30531680	11670	11670	11670	11670	0
258	20250205	161900	30531680	11670	11670	11670	11670	0
259	20250205	161800	30531680	11670	11670	11670	11670	0
260	20250205	161700	30531680	11670	11670	11670	11670	0
261	20250205	161600	30531680	11670	11670	11670	11670	0
262	20250205	161500	30531680	11670	11670	11670	11670	0
263	20250205	161400	30531680	11670	11670	11670	11670	0
264	20250205	161300	30531680	11670	11670	11670	11670	0
265	20250205	161200	30531680	11670	11670	11670	11670	0
266	20250205	161100	30531680	11670	11670	11670	11670	0
267	20250205	161000	30531680	11670	11670	11670	11670	0
268	20250205	160900	30531680	11670	11670	11670	11670	0
269	20250205	160800	30531680	11670	11670	11670	11670	0
270	20250205	160700	30531680	11670	11670	11670	11670	0
271	20250205	160600	30531680	11670	11670	11670	11670	0
272	20250205	160500	30531680	11670	11670	11670	11670	16
273	20250205	160400	30531680	11670	11670	11670	11670	0
274	20250205	160300	30531680	11670	11670	11670	11670	0
275	20250205	160200	30531680	11670	11670	11670	11670	0
276	20250205	160100	30531680	11670	11670	11670	11670	0
277	20250205	160000	30531680	11670	11670	11670	11670	0
278	20250205	155900	30531680	11670	11670	11670	11670	0
279	20250205	155800	30531680	11670	11670	11670	11670	0
280	20250205	155700	30531680	11670	11670	11670	11670	0
281	20250205	155600	30531680	11670	11670	11670	11670	0
282	20250205	155500	30531680	11670	11670	11670	11670	0
283	20250205	155400	30531680	11670	11670	11670	11670	0
284	20250205	155300	30531680	11670	11670	11670	11670	0
285	20250205	155200	30531680	11670	11670	11670	11670	0
286	20250205	155100	30531680	11670	11670	11670	11670	0
287	20250205	155000	30531680	11670	11670	11670	11670	0
288	20250205	154900	30531680	11670	11670	11670	11670	0
289	20250205	154800	30531680	11670	11670	11670	11670	0
290	20250205	154700	30531680	11670	11670	11670	11670	0
291	20250205	154600	30531680	11670	11670	11670	11670	0
292	20250205	154500	30531680	11670	11670	11670	11670	0
293	20250205	154400	30531680	11670	11670	11670	11670	0
294	20250205	154300	30531680	11670	11670	11670	11670	0
295	20250205	154200	30531680	11670	11670	11670	11670	0
296	20250205	154100	30531680	11670	11670	11670	11670	0
297	20250205	154000	30531680	11670	11670	11670	11670	0
298	20250205	153900	30531680	11670	11670	11670	11670	0
299	20250205	153800	30531680	11670	11670	11670	11670	0
300	20250205	153700	30531680	11670	11670	11670	11670	0
301	20250205	153600	30531680	11670	11670	11670	11670	0
302	20250205	153500	30531680	11670	11670	11670	11670	16
303	20250205	153400	30531680	11670	11670	11670	11670	0
304	20250205	153300	30531680	11670	11670	11670	11670	0
305	20250205	153200	30531680	11670	11670	11670	11670	0
306	20250205	153100	30531680	11670	11670	11670	11670	0
307	20250205	153000	30531680	11670	11670	11670	11670	16
308	20250205	152900	30344960	11670	11670	11670	11670	0
309	20250205	152800	30344960	11670	11670	11670	11670	0
310	20250205	152700	30344960	11670	11670	11670	11670	0
311	20250205	152600	30344960	11670	11670	11670	11670	0
312	20250205	152500	30344960	11670	11670	11670	11670	0
313	20250205	152400	30344960	11670	11670	11670	11670	0
314	20250205	152300	30344960	11670	11670	11670	11670	0
315	20250205	152200	30344960	11670	11670	11670	11670	0
316	20250205	152100	30344960	11670	11670	11670	11670	0
317	20250205	152000	30344960	11670	11670	11670	11670	0
318	20250205	151900	30344960	11670	11670	11670	11670	1
319	20250205	151800	30333290	11670	11670	11670	11670	0
320	20250205	151700	30333290	11670	11670	11670	11670	0
321	20250205	151600	30333290	11670	11670	11670	11670	0
322	20250205	151500	30333290	11670	11670	11670	11670	10
323	20250205	151400	30216590	11670	11670	11670	11670	0
324	20250205	151300	30216590	11670	11670	11670	11670	0
325	20250205	151200	30216590	11670	11670	11670	11670	0
326	20250205	151100	30216590	11670	11670	11670	11670	0
327	20250205	151000	30216590	11670	11670	11670	11670	0
328	20250205	150900	30216590	11670	11670	11670	11670	13
329	20250205	150800	30064880	11670	11670	11670	11670	1
330	20250205	150700	30053210	11580	11580	11580	11580	0
331	20250205	150600	30053210	11580	11580	11580	11580	0
332	20250205	150500	30053210	11580	11580	11580	11580	0
333	20250205	150400	30053210	11580	11580	11580	11580	0
334	20250205	150300	30053210	11580	11640	11640	11580	1192
335	20250205	150200	16225550	11670	11670	11670	11670	0
336	20250205	150100	16225550	11670	11670	11670	11670	0
337	20250205	150000	16225550	11670	11670	11670	11670	0
338	20250205	145900	16225550	11670	11670	11670	11670	144
339	20250205	145800	14545070	11630	11630	11630	11630	0
340	20250205	145700	14545070	11630	11630	11630	11630	0
341	20250205	145600	14545070	11630	11630	11630	11630	0
342	20250205	145500	14545070	11630	11630	11630	11630	0
343	20250205	145400	14545070	11630	11630	11630	11630	0
344	20250205	145300	14545070	11630	11630	11630	11630	0
345	20250205	145200	14545070	11630	11630	11630	11630	0
346	20250205	145100	14545070	11630	11630	11630	11630	0
347	20250205	145000	14545070	11630	11630	11630	11630	0
348	20250205	144900	14545070	11630	11630	11630	11630	0
349	20250205	144800	14545070	11630	11630	11630	11630	0
350	20250205	144700	14545070	11630	11630	11630	11630	0
351	20250205	144600	14545070	11630	11630	11630	11630	0
352	20250205	144500	14545070	11630	11630	11630	11630	0
353	20250205	144400	14545070	11630	11630	11630	11630	0
354	20250205	144300	14545070	11630	11630	11630	11630	0
355	20250205	144200	14545070	11630	11630	11630	11630	0
356	20250205	144100	14545070	11630	11630	11630	11630	5
357	20250205	144000	14486920	11630	11630	11630	11630	0
358	20250205	143900	14486920	11630	11630	11630	11630	0
359	20250205	143800	14486920	11630	11630	11630	11630	0
360	20250205	143700	14486920	11630	11630	11630	11630	0
361	20250205	143600	14486920	11630	11630	11630	11630	0
362	20250205	143500	14486920	11630	11630	11630	11630	0
363	20250205	143400	14486920	11630	11630	11630	11630	0
364	20250205	143300	14486920	11630	11630	11630	11630	0
365	20250205	143200	14486920	11630	11630	11630	11630	0
366	20250205	143100	14486920	11630	11630	11630	11630	22
367	20250205	143000	14231060	11630	11630	11630	11630	0
368	20250205	142900	14231060	11630	11630	11630	11630	0
369	20250205	142800	14231060	11630	11630	11630	11630	1
370	20250205	142700	14219430	11630	11630	11630	11630	0
371	20250205	142600	14219430	11630	11630	11630	11630	0
372	20250205	142500	14219430	11630	11630	11630	11630	0
373	20250205	142400	14219430	11630	11630	11630	11630	0
374	20250205	142300	14219430	11630	11630	11630	11630	0
375	20250205	142200	14219430	11630	11630	11630	11630	0
376	20250205	142100	14219430	11630	11630	11630	11630	0
377	20250205	142000	14219430	11630	11630	11630	11630	0
378	20250205	141900	14219430	11630	11630	11630	11630	0
379	20250205	141800	14219430	11630	11630	11630	11630	0
380	20250205	141700	14219430	11630	11630	11630	11630	0
381	20250205	141600	14219430	11630	11630	11630	11630	0
382	20250205	141500	14219430	11630	11630	11630	11630	0
383	20250205	141400	14219430	11630	11630	11630	11630	0
384	20250205	141300	14219430	11630	11630	11630	11630	0
385	20250205	141200	14219430	11630	11630	11630	11630	0
386	20250205	141100	14219430	11630	11630	11630	11630	5
387	20250205	141000	14161280	11630	11630	11630	11630	0
388	20250205	140900	14161280	11630	11630	11630	11630	0
389	20250205	140800	14161280	11630	11630	11630	11630	0
390	20250205	140700	14161280	11630	11630	11630	11630	0
391	20250205	140600	14161280	11630	11630	11630	11630	0
392	20250205	140500	14161280	11630	11630	11630	11630	0
393	20250205	140400	14161280	11630	11630	11630	11630	1
394	20250205	140300	14149650	11670	11670	11670	11670	0
395	20250205	140200	14149650	11670	11670	11670	11670	0
396	20250205	140100	14149650	11670	11670	11670	11670	0
397	20250205	140000	14149650	11670	11670	11670	11670	0
398	20250205	135900	14149650	11670	11670	11670	11670	0
399	20250205	135800	14149650	11670	11670	11670	11670	0
400	20250205	135700	14149650	11670	11670	11670	11670	0
401	20250205	135600	14149650	11670	11670	11670	11670	0
402	20250205	135500	14149650	11670	11670	11670	11670	0
403	20250205	135400	14149650	11670	11670	11670	11670	0
404	20250205	135300	14149650	11670	11670	11670	11670	0
405	20250205	135200	14149650	11670	11670	11670	11670	0
406	20250205	135100	14149650	11670	11670	11670	11670	0
407	20250205	135000	14149650	11670	11670	11670	11670	0
408	20250205	134900	14149650	11670	11670	11670	11670	0
409	20250205	134800	14149650	11670	11670	11670	11670	0
410	20250205	134700	14149650	11670	11670	11670	11670	0
411	20250205	134600	14149650	11670	11670	11670	11670	0
412	20250205	134500	14149650	11670	11670	11670	11670	0
413	20250205	134400	14149650	11670	11670	11670	11670	0
414	20250205	134300	14149650	11670	11670	11670	11670	0
415	20250205	134200	14149650	11670	11670	11670	11670	0
416	20250205	134100	14149650	11670	11670	11670	11670	0
417	20250205	134000	14149650	11670	11670	11670	11670	0
418	20250205	133900	14149650	11670	11670	11670	11670	0
419	20250205	133800	14149650	11670	11670	11670	11670	0
420	20250205	133700	14149650	11670	11670	11670	11670	0
421	20250205	133600	14149650	11670	11670	11670	11670	0
422	20250205	133500	14149650	11670	11670	11670	11670	0
423	20250205	133400	14149650	11670	11670	11670	11670	0
424	20250205	133300	14149650	11670	11670	11670	11670	0
425	20250205	133200	14149650	11670	11670	11670	11670	0
426	20250205	133100	14149650	11670	11670	11670	11670	0
427	20250205	133000	14149650	11670	11670	11670	11670	1
428	20250205	132900	14137980	11630	11630	11630	11630	0
429	20250205	132800	14137980	11630	11630	11630	11630	0
430	20250205	132700	14137980	11630	11630	11630	11630	12
431	20250205	132600	13998420	11630	11630	11630	11630	0
432	20250205	132500	13998420	11630	11630	11630	11630	0
433	20250205	132400	13998420	11630	11630	11630	11630	0
434	20250205	132300	13998420	11630	11630	11630	11630	0
435	20250205	132200	13998420	11630	11630	11630	11630	0
436	20250205	132100	13998420	11630	11630	11630	11630	0
437	20250205	132000	13998420	11630	11630	11630	11630	0
438	20250205	131900	13998420	11630	11630	11630	11630	0
439	20250205	131800	13998420	11630	11630	11630	11630	0
440	20250205	131700	13998420	11630	11630	11630	11630	0
441	20250205	131600	13998420	11630	11630	11630	11630	0
442	20250205	131500	13998420	11630	11630	11630	11630	0
443	20250205	131400	13998420	11630	11630	11630	11630	0
444	20250205	131300	13998420	11630	11630	11630	11630	0
445	20250205	131200	13998420	11630	11630	11630	11630	0
446	20250205	131100	13998420	11630	11630	11630	11630	0
447	20250205	131000	13998420	11630	11630	11630	11630	0
448	20250205	130900	13998420	11630	11630	11630	11630	0
449	20250205	130800	13998420	11630	11630	11630	11630	0
450	20250205	130700	13998420	11630	11630	11630	11630	0
451	20250205	130600	13998420	11630	11630	11630	11630	0
452	20250205	130500	13998420	11630	11630	11630	11630	0
453	20250205	130400	13998420	11630	11630	11630	11630	0
454	20250205	130300	13998420	11630	11630	11630	11630	0
455	20250205	130200	13998420	11630	11630	11630	11630	2
456	20250205	130100	13975160	11650	11650	11650	11650	0
457	20250205	130000	13975160	11650	11650	11650	11650	0
458	20250205	125900	13975160	11650	11650	11650	11650	0
459	20250205	125800	13975160	11650	11650	11650	11650	40
460	20250205	125700	13509160	11650	11650	11650	11650	70
461	20250205	125600	12693660	11670	11670	11670	11670	0
462	20250205	125500	12693660	11670	11670	11670	11670	0
463	20250205	125400	12693660	11670	11670	11670	11670	0
464	20250205	125300	12693660	11670	11670	11670	11670	0
465	20250205	125200	12693660	11670	11670	11670	11670	0
466	20250205	125100	12693660	11670	11670	11670	11670	0
467	20250205	125000	12693660	11670	11670	11670	11670	0
468	20250205	124900	12693660	11670	11670	11670	11670	0
469	20250205	124800	12693660	11670	11670	11670	11670	0
470	20250205	124700	12693660	11670	11670	11670	11670	0
471	20250205	124600	12693660	11670	11670	11670	11670	0
472	20250205	124500	12693660	11670	11670	11670	11670	0
473	20250205	124400	12693660	11670	11670	11670	11670	0
474	20250205	124300	12693660	11670	11670	11670	11670	0
475	20250205	124200	12693660	11670	11670	11670	11670	0
476	20250205	124100	12693660	11670	11670	11670	11670	0
477	20250205	124000	12693660	11670	11670	11670	11670	0
478	20250205	123900	12693660	11670	11670	11670	11670	0
479	20250205	123800	12693660	11670	11670	11670	11670	0
480	20250205	123700	12693660	11670	11670	11670	11670	0
481	20250205	123600	12693660	11670	11670	11670	11670	0
482	20250205	123500	12693660	11670	11670	11670	11670	1
483	20250205	123400	12681990	11670	11670	11670	11670	0
484	20250205	123300	12681990	11670	11670	11670	11670	1
485	20250205	123200	12670320	11690	11690	11690	11690	0
486	20250205	123100	12670320	11690	11690	11690	11690	0
487	20250205	123000	12670320	11690	11690	11690	11690	0
488	20250205	122900	12670320	11690	11690	11690	11690	0
489	20250205	122800	12670320	11690	11690	11690	11690	0
490	20250205	122700	12670320	11690	11690	11690	11690	0
491	20250205	122600	12670320	11690	11690	11690	11690	0
492	20250205	122500	12670320	11690	11690	11690	11690	0
493	20250205	122400	12670320	11690	11690	11690	11690	0
494	20250205	122300	12670320	11690	11690	11690	11690	0
495	20250205	122200	12670320	11690	11690	11690	11690	1
496	20250205	122100	12658630	11670	11630	11690	11630	28
497	20250205	122000	12332120	11690	11710	11710	11690	68
498	20250205	121900	11536370	11720	11720	11720	11720	7
499	20250205	121800	11454330	11760	11760	11760	11760	0
500	20250205	121700	11454330	11760	11760	11760	11760	0
501	20250205	121600	11454330	11760	11760	11760	11760	0
502	20250205	121500	11454330	11760	11760	11760	11760	0
503	20250205	121400	11454330	11760	11760	11760	11760	0
504	20250205	121300	11454330	11760	11760	11760	11760	0
505	20250205	121200	11454330	11760	11760	11760	11760	0
506	20250205	121100	11454330	11760	11760	11760	11760	0
507	20250205	121000	11454330	11760	11760	11760	11760	0
508	20250205	120900	11454330	11760	11760	11760	11760	0
509	20250205	120800	11454330	11760	11760	11760	11760	0
510	20250205	120700	11454330	11760	11760	11760	11760	0
511	20250205	120600	11454330	11760	11760	11760	11760	0
512	20250205	120500	11454330	11760	11760	11760	11760	0
513	20250205	120400	11454330	11760	11760	11760	11760	0
514	20250205	120300	11454330	11760	11760	11760	11760	0
515	20250205	120200	11454330	11760	11760	11760	11760	0
516	20250205	120100	11454330	11760	11760	11760	11760	0
517	20250205	120000	11454330	11760	11760	11760	11760	0
518	20250205	115900	11454330	11760	11760	11760	11760	0
519	20250205	115800	11454330	11760	11760	11760	11760	0
520	20250205	115700	11454330	11760	11760	11760	11760	0
521	20250205	115600	11454330	11760	11760	11760	11760	0
522	20250205	115500	11454330	11760	11760	11760	11760	0
523	20250205	115400	11454330	11760	11760	11760	11760	0
524	20250205	115300	11454330	11760	11760	11760	11760	0
525	20250205	115200	11454330	11760	11760	11760	11760	1
526	20250205	115100	11442570	11760	11760	11760	11760	0
527	20250205	115000	11442570	11760	11760	11760	11760	0
528	20250205	114900	11442570	11760	11760	11760	11760	0
529	20250205	114800	11442570	11760	11760	11760	11760	0
530	20250205	114700	11442570	11760	11760	11760	11760	0
531	20250205	114600	11442570	11760	11760	11760	11760	0
532	20250205	114500	11442570	11760	11760	11760	11760	0
533	20250205	114400	11442570	11760	11760	11760	11760	0
534	20250205	114300	11442570	11760	11760	11760	11760	0
535	20250205	114200	11442570	11760	11760	11760	11760	0
536	20250205	114100	11442570	11760	11760	11760	11760	0
537	20250205	114000	11442570	11760	11760	11760	11760	0
538	20250205	113900	11442570	11760	11760	11760	11760	0
539	20250205	113800	11442570	11760	11760	11760	11760	0
540	20250205	113700	11442570	11760	11760	11760	11760	0
541	20250205	113600	11442570	11760	11760	11760	11760	0
542	20250205	113500	11442570	11760	11760	11760	11760	0
543	20250205	113400	11442570	11760	11760	11760	11760	0
544	20250205	113300	11442570	11760	11760	11760	11760	0
545	20250205	113200	11442570	11760	11760	11760	11760	0
546	20250205	113100	11442570	11760	11760	11770	11760	3
547	20250205	113000	11407280	11770	11760	11770	11760	2
548	20250205	112900	11383750	11770	11770	11770	11770	0
549	20250205	112800	11383750	11770	11760	11770	11760	13
550	20250205	112700	11230820	11710	11710	11710	11710	0
551	20250205	112600	11230820	11710	11710	11710	11710	0
552	20250205	112500	11230820	11710	11710	11710	11710	0
553	20250205	112400	11230820	11710	11710	11710	11710	0
554	20250205	112300	11230820	11710	11710	11710	11710	0
555	20250205	112200	11230820	11710	11710	11710	11710	0
556	20250205	112100	11230820	11710	11710	11710	11710	0
557	20250205	112000	11230820	11710	11710	11710	11710	0
558	20250205	111900	11230820	11710	11710	11710	11710	0
559	20250205	111800	11230820	11710	11710	11710	11710	1
560	20250205	111700	11219110	11770	11770	11770	11770	0
561	20250205	111600	11219110	11770	11770	11770	11770	0
562	20250205	111500	11219110	11770	11760	11770	11760	11
563	20250205	111400	11089740	11770	11760	11770	11760	6
564	20250205	111300	11019130	11720	11720	11720	11720	0
565	20250205	111200	11019130	11720	11720	11720	11720	79
566	20250205	111100	10093250	11770	11760	11770	11760	11
567	20250205	111000	9963860	11760	11760	11760	11760	0
568	20250205	110900	9963860	11760	11760	11760	11760	0
569	20250205	110800	9963860	11760	11760	11760	11760	0
570	20250205	110700	9963860	11760	11760	11760	11760	0
571	20250205	110600	9963860	11760	11760	11760	11760	0
572	20250205	110500	9963860	11760	11760	11760	11760	112
573	20250205	110400	8646740	11760	11740	11760	11740	111
574	20250205	110300	7343380	11760	11760	11760	11760	0
575	20250205	110200	7343380	11760	11760	11760	11760	0
576	20250205	110100	7343380	11760	11760	11760	11760	0
577	20250205	110000	7343380	11760	11760	11760	11760	0
578	20250205	105900	7343380	11760	11760	11760	11760	0
579	20250205	105800	7343380	11760	11760	11760	11760	0
580	20250205	105700	7343380	11760	11760	11760	11760	0
581	20250205	105600	7343380	11760	11760	11760	11760	0
582	20250205	105500	7343380	11760	11740	11760	11740	48
583	20250205	105400	6779550	11710	11710	11710	11710	0
584	20250205	105300	6779550	11710	11710	11710	11710	6
585	20250205	105200	6709290	11710	11710	11710	11710	0
586	20250205	105100	6709290	11710	11710	11710	11710	0
587	20250205	105000	6709290	11710	11710	11710	11710	0
588	20250205	104900	6709290	11710	11710	11710	11710	0
589	20250205	104800	6709290	11710	11710	11710	11710	0
590	20250205	104700	6709290	11710	11710	11710	11710	0
591	20250205	104600	6709290	11710	11710	11710	11710	0
592	20250205	104500	6709290	11710	11710	11710	11710	0
593	20250205	104400	6709290	11710	11710	11710	11710	0
594	20250205	104300	6709290	11710	11710	11710	11710	7
595	20250205	104200	6627320	11710	11710	11710	11710	0
596	20250205	104100	6627320	11710	11710	11710	11710	0
597	20250205	104000	6627320	11710	11710	11710	11710	0
598	20250205	103900	6627320	11710	11710	11710	11710	0
599	20250205	103800	6627320	11710	11710	11710	11710	0
600	20250205	103700	6627320	11710	11710	11710	11710	0
601	20250205	103600	6627320	11710	11710	11710	11710	1
602	20250205	103500	6615610	11740	11740	11740	11740	0
603	20250205	103400	6615610	11740	11740	11740	11740	0
604	20250205	103300	6615610	11740	11740	11740	11740	0
605	20250205	103200	6615610	11740	11740	11740	11740	0
606	20250205	103100	6615610	11740	11740	11740	11740	0
607	20250205	103000	6615610	11740	11740	11740	11740	1
608	20250205	102900	6603870	11740	11740	11740	11740	0
609	20250205	102800	6603870	11740	11740	11740	11740	0
610	20250205	102700	6603870	11740	11740	11740	11740	0
611	20250205	102600	6603870	11740	11740	11740	11740	0
612	20250205	102500	6603870	11740	11740	11740	11740	0
613	20250205	102400	6603870	11740	11740	11740	11740	0
614	20250205	102300	6603870	11740	11740	11740	11740	0
615	20250205	102200	6603870	11740	11740	11740	11740	1
616	20250205	102100	6592130	11740	11740	11740	11740	0
617	20250205	102000	6592130	11740	11740	11740	11740	0
618	20250205	101900	6592130	11740	11740	11740	11740	0
619	20250205	101800	6592130	11740	11740	11740	11740	20
620	20250205	101700	6357330	11740	11740	11740	11740	60
621	20250205	101600	5652930	11740	11740	11740	11740	1
622	20250205	101500	5641190	11740	11740	11740	11740	0
623	20250205	101400	5641190	11740	11740	11740	11740	0
624	20250205	101300	5641190	11740	11740	11740	11740	0
625	20250205	101200	5641190	11740	11740	11740	11740	0
626	20250205	101100	5641190	11740	11740	11740	11740	0
627	20250205	101000	5641190	11740	11740	11740	11740	0
628	20250205	100900	5641190	11740	11740	11740	11740	0
629	20250205	100800	5641190	11740	11740	11740	11740	0
630	20250205	100700	5641190	11740	11740	11740	11740	0
631	20250205	100600	5641190	11740	11740	11740	11740	0
632	20250205	100500	5641190	11740	11740	11740	11740	0
633	20250205	100400	5641190	11740	11740	11740	11740	0
634	20250205	100300	5641190	11740	11740	11740	11740	0
635	20250205	100200	5641190	11740	11740	11740	11740	0
636	20250205	100100	5641190	11740	11740	11740	11740	0
637	20250205	100000	5641190	11740	11740	11740	11740	0
638	20250205	095900	5641190	11740	11740	11740	11740	5
639	20250205	095800	5582490	11750	11750	11750	11750	0
640	20250205	095700	5582490	11750	11750	11750	11750	0
641	20250205	095600	5582490	11750	11750	11750	11750	0
642	20250205	095500	5582490	11750	11750	11750	11750	0
643	20250205	095400	5582490	11750	11750	11750	11750	0
644	20250205	095300	5582490	11750	11750	11750	11750	0
645	20250205	095200	5582490	11750	11740	11750	11740	68
646	20250205	095100	4783510	11750	11750	11750	11750	0
647	20250205	095000	4783510	11750	11750	11750	11750	0
648	20250205	094900	4783510	11750	11750	11750	11750	0
649	20250205	094800	4783510	11750	11750	11750	11750	0
650	20250205	094700	4783510	11750	11750	11750	11750	5
651	20250205	094600	4724760	11750	11750	11750	11750	0
652	20250205	094500	4724760	11750	11730	11750	11730	3
653	20250205	094400	4689530	11700	11700	11700	11700	18
654	20250205	094300	4478930	11700	11700	11700	11700	13
655	20250205	094200	4326830	11640	11640	11640	11640	0
656	20250205	094100	4326830	11640	11640	11640	11640	0
657	20250205	094000	4326830	11640	11640	11700	11640	19
658	20250205	093900	4105140	11690	11690	11690	11690	0
659	20250205	093800	4105140	11690	11690	11690	11690	0
660	20250205	093700	4105140	11690	11680	11690	11680	2
661	20250205	093600	4081770	11680	11680	11680	11680	0
662	20250205	093500	4081770	11680	11680	11680	11680	0
663	20250205	093400	4081770	11680	11680	11680	11680	0
664	20250205	093300	4081770	11680	11680	11680	11680	0
665	20250205	093200	4081770	11680	11680	11680	11680	0
666	20250205	093100	4081770	11680	11680	11680	11680	52
667	20250205	093000	3474410	11740	11740	11740	11740	0
668	20250205	092900	3474410	11740	11740	11740	11740	0
669	20250205	092800	3474410	11740	11740	11740	11740	0
670	20250205	092700	3474410	11740	11740	11740	11740	0
671	20250205	092600	3474410	11740	11740	11740	11740	0
672	20250205	092500	3474410	11740	11740	11740	11740	0
673	20250205	092400	3474410	11740	11740	11740	11740	0
674	20250205	092300	3474410	11740	11750	11750	11690	27
675	20250205	092200	3158070	11690	11730	11750	11690	32
676	20250205	092100	2783260	11690	11690	11760	11690	103
677	20250205	092000	1577140	11700	11690	11700	11690	21
678	20250205	091900	1331450	11700	11700	11700	11700	0
679	20250205	091800	1331450	11700	11690	11700	11690	2
680	20250205	091700	1308060	11700	11700	11700	11700	0
681	20250205	091600	1308060	11700	11690	11700	11690	2
682	20250205	091500	1284670	11690	11680	11690	11680	2
683	20250205	091400	1261300	11700	11700	11700	11700	5
684	20250205	091300	1202800	11700	11720	11760	11680	17
685	20250205	091200	1003860	11680	11680	11760	11680	34
686	20250205	091100	606010	11710	11700	11710	11680	9
687	20250205	091000	500750	11770	11680	11770	11680	8
688	20250205	090900	406700	11620	11620	11620	11620	0
689	20250205	090800	406700	11620	11620	11620	11620	0
690	20250205	090700	406700	11620	11620	11620	11620	0
691	20250205	090600	406700	11620	11620	11620	11620	0
692	20250205	090500	406700	11620	11620	11620	11620	0
693	20250205	090400	406700	11620	11620	11620	11620	0
694	20250205	090300	406700	11620	11620	11620	11620	0
695	20250205	090200	406700	11620	11620	11620	11620	0
696	20250205	090100	406700	11620	11620	11620	11620	0
697	20250205	090000	406700	11620	11620	11620	11620	35