KissMeData/120240/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	202000	61717300	12970	12970	12970	12970	15
3	20250207	201900	61717300	12970	12970	12970	12970	0
4	20250207	201800	61717300	12970	12970	12970	12970	0
5	20250207	201700	61717300	12970	12970	12970	12970	0
6	20250207	201600	61717300	12970	12970	12970	12970	0
7	20250207	201500	61717300	12970	12970	12970	12970	0
8	20250207	201400	61717300	12970	12970	12970	12970	0
9	20250207	201300	61717300	12970	12970	12970	12970	0
10	20250207	201200	61717300	12970	12970	12970	12970	0
11	20250207	201100	61717300	12970	12970	12970	12970	0
12	20250207	201000	61717300	12970	12970	12970	12970	0
13	20250207	200900	61717300	12970	12970	12970	12970	0
14	20250207	200800	61717300	12970	12970	12970	12970	0
15	20250207	200700	61717300	12970	12970	12970	12970	0
16	20250207	200600	61717300	12970	12970	12970	12970	0
17	20250207	200500	61717300	12970	12970	12970	12970	0
18	20250207	200400	61717300	12970	12970	12970	12970	0
19	20250207	200300	61717300	12970	12970	12970	12970	0
20	20250207	200200	61717300	12970	12970	12970	12970	0
21	20250207	200100	61717300	12970	12970	12970	12970	0
22	20250207	200000	61717300	12970	12970	12970	12970	0
23	20250207	195900	61717300	12970	12970	12970	12970	0
24	20250207	195800	61717300	12970	12970	12970	12970	0
25	20250207	195700	61717300	12970	12970	12970	12970	0
26	20250207	195600	61717300	12970	12970	12970	12970	0
27	20250207	195500	61717300	12970	12970	12970	12970	0
28	20250207	195400	61717300	12970	12970	12970	12970	0
29	20250207	195300	61717300	12970	12970	12970	12970	0
30	20250207	195200	61717300	12970	12970	12970	12970	0
31	20250207	195100	61717300	12970	12970	12970	12970	0
32	20250207	195000	61717300	12970	12970	12970	12970	15
33	20250207	194900	61717300	12970	12970	12970	12970	0
34	20250207	194800	61717300	12970	12970	12970	12970	0
35	20250207	194700	61717300	12970	12970	12970	12970	0
36	20250207	194600	61717300	12970	12970	12970	12970	0
37	20250207	194500	61717300	12970	12970	12970	12970	0
38	20250207	194400	61717300	12970	12970	12970	12970	0
39	20250207	194300	61717300	12970	12970	12970	12970	0
40	20250207	194200	61717300	12970	12970	12970	12970	0
41	20250207	194100	61717300	12970	12970	12970	12970	0
42	20250207	194000	61717300	12970	12970	12970	12970	0
43	20250207	193900	61717300	12970	12970	12970	12970	0
44	20250207	193800	61717300	12970	12970	12970	12970	0
45	20250207	193700	61717300	12970	12970	12970	12970	0
46	20250207	193600	61717300	12970	12970	12970	12970	0
47	20250207	193500	61717300	12970	12970	12970	12970	0
48	20250207	193400	61717300	12970	12970	12970	12970	0
49	20250207	193300	61717300	12970	12970	12970	12970	0
50	20250207	193200	61717300	12970	12970	12970	12970	0
51	20250207	193100	61717300	12970	12970	12970	12970	0
52	20250207	193000	61717300	12970	12970	12970	12970	0
53	20250207	192900	61717300	12970	12970	12970	12970	0
54	20250207	192800	61717300	12970	12970	12970	12970	0
55	20250207	192700	61717300	12970	12970	12970	12970	0
56	20250207	192600	61717300	12970	12970	12970	12970	0
57	20250207	192500	61717300	12970	12970	12970	12970	0
58	20250207	192400	61717300	12970	12970	12970	12970	0
59	20250207	192300	61717300	12970	12970	12970	12970	0
60	20250207	192200	61717300	12970	12970	12970	12970	0
61	20250207	192100	61717300	12970	12970	12970	12970	0
62	20250207	192000	61717300	12970	12970	12970	12970	15
63	20250207	191900	61717300	12970	12970	12970	12970	0
64	20250207	191800	61717300	12970	12970	12970	12970	0
65	20250207	191700	61717300	12970	12970	12970	12970	0
66	20250207	191600	61717300	12970	12970	12970	12970	0
67	20250207	191500	61717300	12970	12970	12970	12970	0
68	20250207	191400	61717300	12970	12970	12970	12970	0
69	20250207	191300	61717300	12970	12970	12970	12970	0
70	20250207	191200	61717300	12970	12970	12970	12970	0
71	20250207	191100	61717300	12970	12970	12970	12970	0
72	20250207	191000	61717300	12970	12970	12970	12970	0
73	20250207	190900	61717300	12970	12970	12970	12970	0
74	20250207	190800	61717300	12970	12970	12970	12970	0
75	20250207	190700	61717300	12970	12970	12970	12970	0
76	20250207	190600	61717300	12970	12970	12970	12970	0
77	20250207	190500	61717300	12970	12970	12970	12970	0
78	20250207	190400	61717300	12970	12970	12970	12970	0
79	20250207	190300	61717300	12970	12970	12970	12970	0
80	20250207	190200	61717300	12970	12970	12970	12970	0
81	20250207	190100	61717300	12970	12970	12970	12970	0
82	20250207	190000	61717300	12970	12970	12970	12970	0
83	20250207	185900	61717300	12970	12970	12970	12970	0
84	20250207	185800	61717300	12970	12970	12970	12970	0
85	20250207	185700	61717300	12970	12970	12970	12970	0
86	20250207	185600	61717300	12970	12970	12970	12970	0
87	20250207	185500	61717300	12970	12970	12970	12970	0
88	20250207	185400	61717300	12970	12970	12970	12970	0
89	20250207	185300	61717300	12970	12970	12970	12970	0
90	20250207	185200	61717300	12970	12970	12970	12970	0
91	20250207	185100	61717300	12970	12970	12970	12970	0
92	20250207	185000	61717300	12970	12970	12970	12970	15
93	20250207	184900	61717300	12970	12970	12970	12970	0
94	20250207	184800	61717300	12970	12970	12970	12970	0
95	20250207	184700	61717300	12970	12970	12970	12970	0
96	20250207	184600	61717300	12970	12970	12970	12970	0
97	20250207	184500	61717300	12970	12970	12970	12970	0
98	20250207	184400	61717300	12970	12970	12970	12970	0
99	20250207	184300	61717300	12970	12970	12970	12970	0
100	20250207	184200	61717300	12970	12970	12970	12970	0
101	20250207	184100	61717300	12970	12970	12970	12970	0
102	20250207	184000	61717300	12970	12970	12970	12970	0
103	20250207	183900	61717300	12970	12970	12970	12970	0
104	20250207	183800	61717300	12970	12970	12970	12970	0
105	20250207	183700	61717300	12970	12970	12970	12970	0
106	20250207	183600	61717300	12970	12970	12970	12970	0
107	20250207	183500	61717300	12970	12970	12970	12970	0
108	20250207	183400	61717300	12970	12970	12970	12970	0
109	20250207	183300	61717300	12970	12970	12970	12970	0
110	20250207	183200	61717300	12970	12970	12970	12970	0
111	20250207	183100	61717300	12970	12970	12970	12970	0
112	20250207	183000	61717300	12970	12970	12970	12970	0
113	20250207	182900	61717300	12970	12970	12970	12970	0
114	20250207	182800	61717300	12970	12970	12970	12970	0
115	20250207	182700	61717300	12970	12970	12970	12970	0
116	20250207	182600	61717300	12970	12970	12970	12970	0
117	20250207	182500	61717300	12970	12970	12970	12970	0
118	20250207	182400	61717300	12970	12970	12970	12970	0
119	20250207	182300	61717300	12970	12970	12970	12970	0
120	20250207	182200	61717300	12970	12970	12970	12970	0
121	20250207	182100	61717300	12970	12970	12970	12970	0
122	20250207	182000	61717300	12970	12970	12970	12970	15
123	20250207	181900	61717300	12970	12970	12970	12970	0
124	20250207	181800	61717300	12970	12970	12970	12970	0
125	20250207	181700	61717300	12970	12970	12970	12970	0
126	20250207	181600	61717300	12970	12970	12970	12970	0
127	20250207	181500	61717300	12970	12970	12970	12970	0
128	20250207	181400	61717300	12970	12970	12970	12970	0
129	20250207	181300	61717300	12970	12970	12970	12970	0
130	20250207	181200	61717300	12970	12970	12970	12970	0
131	20250207	181100	61717300	12970	12970	12970	12970	0
132	20250207	181000	61717300	12970	12970	12970	12970	0
133	20250207	180900	61717300	12970	12970	12970	12970	0
134	20250207	180800	61717300	12970	12970	12970	12970	0
135	20250207	180700	61717300	12970	12970	12970	12970	0
136	20250207	180600	61717300	12970	12970	12970	12970	0
137	20250207	180500	61717300	12970	12970	12970	12970	0
138	20250207	180400	61717300	12970	12970	12970	12970	0
139	20250207	180300	61717300	12970	12970	12970	12970	0
140	20250207	180200	61717300	12970	12970	12970	12970	0
141	20250207	180100	61717300	12970	12970	12970	12970	0
142	20250207	180000	61717300	12970	12970	12970	12970	0
143	20250207	175900	61717300	12970	12970	12970	12970	0
144	20250207	175800	61717300	12970	12970	12970	12970	0
145	20250207	175700	61717300	12970	12970	12970	12970	0
146	20250207	175600	61717300	12970	12970	12970	12970	0
147	20250207	175500	61717300	12970	12970	12970	12970	0
148	20250207	175400	61717300	12970	12970	12970	12970	0
149	20250207	175300	61717300	12970	12970	12970	12970	0
150	20250207	175200	61717300	12970	12970	12970	12970	0
151	20250207	175100	61717300	12970	12970	12970	12970	0
152	20250207	175000	61717300	12970	12970	12970	12970	15
153	20250207	174900	61717300	12970	12970	12970	12970	0
154	20250207	174800	61717300	12970	12970	12970	12970	0
155	20250207	174700	61717300	12970	12970	12970	12970	0
156	20250207	174600	61717300	12970	12970	12970	12970	0
157	20250207	174500	61717300	12970	12970	12970	12970	0
158	20250207	174400	61717300	12970	12970	12970	12970	0
159	20250207	174300	61717300	12970	12970	12970	12970	0
160	20250207	174200	61717300	12970	12970	12970	12970	0
161	20250207	174100	61717300	12970	12970	12970	12970	0
162	20250207	174000	61717300	12970	12970	12970	12970	0
163	20250207	173900	61717300	12970	12970	12970	12970	0
164	20250207	173800	61717300	12970	12970	12970	12970	0
165	20250207	173700	61717300	12970	12970	12970	12970	0
166	20250207	173600	61717300	12970	12970	12970	12970	0
167	20250207	173500	61717300	12970	12970	12970	12970	0
168	20250207	173400	61717300	12970	12970	12970	12970	0
169	20250207	173300	61717300	12970	12970	12970	12970	0
170	20250207	173200	61717300	12970	12970	12970	12970	0
171	20250207	173100	61717300	12970	12970	12970	12970	0
172	20250207	173000	61717300	12970	12970	12970	12970	0
173	20250207	172900	61717300	12970	12970	12970	12970	0
174	20250207	172800	61717300	12970	12970	12970	12970	0
175	20250207	172700	61717300	12970	12970	12970	12970	0
176	20250207	172600	61717300	12970	12970	12970	12970	0
177	20250207	172500	61717300	12970	12970	12970	12970	0
178	20250207	172400	61717300	12970	12970	12970	12970	0
179	20250207	172300	61717300	12970	12970	12970	12970	0
180	20250207	172200	61717300	12970	12970	12970	12970	0
181	20250207	172100	61717300	12970	12970	12970	12970	0
182	20250207	172000	61717300	12970	12970	12970	12970	15
183	20250207	171900	61717300	12970	12970	12970	12970	0
184	20250207	171800	61717300	12970	12970	12970	12970	0
185	20250207	171700	61717300	12970	12970	12970	12970	0
186	20250207	171600	61717300	12970	12970	12970	12970	0
187	20250207	171500	61717300	12970	12970	12970	12970	0
188	20250207	171400	61717300	12970	12970	12970	12970	0
189	20250207	171300	61717300	12970	12970	12970	12970	0
190	20250207	171200	61717300	12970	12970	12970	12970	0
191	20250207	171100	61717300	12970	12970	12970	12970	0
192	20250207	171000	61717300	12970	12970	12970	12970	0
193	20250207	170900	61717300	12970	12970	12970	12970	0
194	20250207	170800	61717300	12970	12970	12970	12970	0
195	20250207	170700	61717300	12970	12970	12970	12970	0
196	20250207	170600	61717300	12970	12970	12970	12970	0
197	20250207	170500	61717300	12970	12970	12970	12970	0
198	20250207	170400	61717300	12970	12970	12970	12970	0
199	20250207	170300	61717300	12970	12970	12970	12970	0
200	20250207	170200	61717300	12970	12970	12970	12970	0
201	20250207	170100	61717300	12970	12970	12970	12970	0
202	20250207	170000	61717300	12970	12970	12970	12970	0
203	20250207	165900	61717300	12970	12970	12970	12970	0
204	20250207	165800	61717300	12970	12970	12970	12970	0
205	20250207	165700	61717300	12970	12970	12970	12970	0
206	20250207	165600	61717300	12970	12970	12970	12970	0
207	20250207	165500	61717300	12970	12970	12970	12970	0
208	20250207	165400	61717300	12970	12970	12970	12970	0
209	20250207	165300	61717300	12970	12970	12970	12970	0
210	20250207	165200	61717300	12970	12970	12970	12970	0
211	20250207	165100	61717300	12970	12970	12970	12970	0
212	20250207	165000	61717300	12970	12970	12970	12970	15
213	20250207	164900	61717300	12970	12970	12970	12970	0
214	20250207	164800	61717300	12970	12970	12970	12970	0
215	20250207	164700	61717300	12970	12970	12970	12970	0
216	20250207	164600	61717300	12970	12970	12970	12970	0
217	20250207	164500	61717300	12970	12970	12970	12970	0
218	20250207	164400	61717300	12970	12970	12970	12970	0
219	20250207	164300	61717300	12970	12970	12970	12970	0
220	20250207	164200	61717300	12970	12970	12970	12970	0
221	20250207	164100	61717300	12970	12970	12970	12970	0
222	20250207	164000	61717300	12970	12970	12970	12970	0
223	20250207	163900	61717300	12970	12970	12970	12970	0
224	20250207	163800	61717300	12970	12970	12970	12970	0
225	20250207	163700	61717300	12970	12970	12970	12970	0
226	20250207	163600	61717300	12970	12970	12970	12970	0
227	20250207	163500	61717300	12970	12970	12970	12970	0
228	20250207	163400	61717300	12970	12970	12970	12970	0
229	20250207	163300	61717300	12970	12970	12970	12970	0
230	20250207	163200	61717300	12970	12970	12970	12970	0
231	20250207	163100	61717300	12970	12970	12970	12970	0
232	20250207	163000	61717300	12970	12970	12970	12970	0
233	20250207	162900	61717300	12970	12970	12970	12970	0
234	20250207	162800	61717300	12970	12970	12970	12970	0
235	20250207	162700	61717300	12970	12970	12970	12970	0
236	20250207	162600	61717300	12970	12970	12970	12970	0
237	20250207	162500	61717300	12970	12970	12970	12970	0
238	20250207	162400	61717300	12970	12970	12970	12970	0
239	20250207	162300	61717300	12970	12970	12970	12970	0
240	20250207	162200	61717300	12970	12970	12970	12970	0
241	20250207	162100	61717300	12970	12970	12970	12970	0
242	20250207	162000	61717300	12970	12970	12970	12970	15
243	20250207	161900	61717300	12970	12970	12970	12970	0
244	20250207	161800	61717300	12970	12970	12970	12970	0
245	20250207	161700	61717300	12970	12970	12970	12970	0
246	20250207	161600	61717300	12970	12970	12970	12970	0
247	20250207	161500	61717300	12970	12970	12970	12970	0
248	20250207	161400	61717300	12970	12970	12970	12970	0
249	20250207	161300	61717300	12970	12970	12970	12970	0
250	20250207	161200	61717300	12970	12970	12970	12970	0
251	20250207	161100	61717300	12970	12970	12970	12970	0
252	20250207	161000	61717300	12970	12970	12970	12970	0
253	20250207	160900	61717300	12970	12970	12970	12970	0
254	20250207	160800	61717300	12970	12970	12970	12970	0
255	20250207	160700	61717300	12970	12970	12970	12970	0
256	20250207	160600	61717300	12970	12970	12970	12970	0
257	20250207	160500	61717300	12970	12970	12970	12970	0
258	20250207	160400	61717300	12970	12970	12970	12970	0
259	20250207	160300	61717300	12970	12970	12970	12970	0
260	20250207	160200	61717300	12970	12970	12970	12970	0
261	20250207	160100	61717300	12970	12970	12970	12970	0
262	20250207	160000	61717300	12970	12970	12970	12970	0
263	20250207	155900	61717300	12970	12970	12970	12970	0
264	20250207	155800	61717300	12970	12970	12970	12970	0
265	20250207	155700	61717300	12970	12970	12970	12970	0
266	20250207	155600	61717300	12970	12970	12970	12970	0
267	20250207	155500	61717300	12970	12970	12970	12970	0
268	20250207	155400	61717300	12970	12970	12970	12970	0
269	20250207	155300	61717300	12970	12970	12970	12970	0
270	20250207	155200	61717300	12970	12970	12970	12970	0
271	20250207	155100	61717300	12970	12970	12970	12970	0
272	20250207	155000	61717300	12970	12970	12970	12970	15
273	20250207	154900	61717300	12970	12970	12970	12970	0
274	20250207	154800	61717300	12970	12970	12970	12970	0
275	20250207	154700	61717300	12970	12970	12970	12970	0
276	20250207	154600	61717300	12970	12970	12970	12970	0
277	20250207	154500	61717300	12970	12970	12970	12970	0
278	20250207	154400	61717300	12970	12970	12970	12970	0
279	20250207	154300	61717300	12970	12970	12970	12970	0
280	20250207	154200	61717300	12970	12970	12970	12970	0
281	20250207	154100	61717300	12970	12970	12970	12970	0
282	20250207	154000	61717300	12970	12970	12970	12970	0
283	20250207	153900	61717300	12970	12970	12970	12970	0
284	20250207	153800	61717300	12970	12970	12970	12970	0
285	20250207	153700	61717300	12970	12970	12970	12970	0
286	20250207	153600	61717300	12970	12970	12970	12970	0
287	20250207	153500	61717300	12970	12970	12970	12970	0
288	20250207	153400	61717300	12970	12970	12970	12970	0
289	20250207	153300	61717300	12970	12970	12970	12970	0
290	20250207	153200	61717300	12970	12970	12970	12970	0
291	20250207	153100	61717300	12970	12970	12970	12970	0
292	20250207	153000	61717300	12970	12970	12970	12970	15
293	20250207	152900	61522750	12920	12920	12920	12920	0
294	20250207	152800	61522750	12920	12920	12920	12920	0
295	20250207	152700	61522750	12920	12920	12920	12920	0
296	20250207	152600	61522750	12920	12920	12920	12920	0
297	20250207	152500	61522750	12920	12920	12920	12920	0
298	20250207	152400	61522750	12920	12920	12920	12920	0
299	20250207	152300	61522750	12920	12920	12920	12920	0
300	20250207	152200	61522750	12920	12920	12920	12920	0
301	20250207	152100	61522750	12920	12920	12920	12920	0
302	20250207	152000	61522750	12920	12920	12920	12920	0
303	20250207	151900	61522750	12920	12920	12920	12920	0
304	20250207	151800	61522750	12920	12920	12920	12920	0
305	20250207	151700	61522750	12920	12920	12920	12920	0
306	20250207	151600	61522750	12920	12920	12920	12920	4
307	20250207	151500	61471070	12970	12970	12970	12970	0
308	20250207	151400	61471070	12970	12970	12970	12970	0
309	20250207	151300	61471070	12970	12970	12970	12970	0
310	20250207	151200	61471070	12970	12970	12970	12970	0
311	20250207	151100	61471070	12970	12970	12970	12970	0
312	20250207	151000	61471070	12970	12970	12970	12970	0
313	20250207	150900	61471070	12970	12970	12970	12970	0
314	20250207	150800	61471070	12970	12940	12970	12940	2
315	20250207	150700	61445160	12960	12960	12960	12960	0
316	20250207	150600	61445160	12960	12940	12960	12940	6
317	20250207	150500	61367460	12960	12940	12960	12940	2
318	20250207	150400	61341560	12960	12960	12960	12960	0
319	20250207	150300	61341560	12960	12960	12960	12960	0
320	20250207	150200	61341560	12960	12960	12960	12960	0
321	20250207	150100	61341560	12960	12960	12960	12960	0
322	20250207	150000	61341560	12960	12960	12960	12960	0
323	20250207	145900	61341560	12960	12960	12960	12960	0
324	20250207	145800	61341560	12960	12960	12960	12960	0
325	20250207	145700	61341560	12960	12960	12960	12960	0
326	20250207	145600	61341560	12960	12960	12960	12960	0
327	20250207	145500	61341560	12960	12960	12960	12960	0
328	20250207	145400	61341560	12960	12960	12960	12930	5
329	20250207	145300	61276820	12960	12960	12960	12920	9
330	20250207	145200	61160330	12920	12960	12960	12920	14
331	20250207	145100	60979170	12920	12920	12960	12920	15
332	20250207	145000	60785090	12960	12960	12960	12920	15
333	20250207	144900	60590970	12920	12930	12960	12910	32
334	20250207	144800	60177500	12930	12930	12930	12930	0
335	20250207	144700	60177500	12930	12930	12930	12930	0
336	20250207	144600	60177500	12930	12930	12930	12930	0
337	20250207	144500	60177500	12930	12930	12930	12930	0
338	20250207	144400	60177500	12930	12930	12930	12930	0
339	20250207	144300	60177500	12930	12930	12930	12930	0
340	20250207	144200	60177500	12930	12930	12930	12930	0
341	20250207	144100	60177500	12930	12930	12930	12930	0
342	20250207	144000	60177500	12930	12930	12930	12930	0
343	20250207	143900	60177500	12930	12930	12930	12930	0
344	20250207	143800	60177500	12930	12930	12930	12930	0
345	20250207	143700	60177500	12930	12930	12930	12930	0
346	20250207	143600	60177500	12930	12970	12970	12920	10
347	20250207	143500	60048070	12920	12920	12970	12920	512
348	20250207	143400	53411440	12950	12920	12950	12920	501
349	20250207	143300	46928480	12940	12940	12940	12940	0
350	20250207	143200	46928480	12940	12940	12940	12940	0
351	20250207	143100	46928480	12940	12910	12940	12910	31
352	20250207	143000	46528240	12940	12940	12940	12940	0
353	20250207	142900	46528240	12940	12940	12940	12940	0
354	20250207	142800	46528240	12940	12940	12940	12940	0
355	20250207	142700	46528240	12940	12940	12940	12940	0
356	20250207	142600	46528240	12940	12940	12940	12940	0
357	20250207	142500	46528240	12940	12940	12940	12940	0
358	20250207	142400	46528240	12940	12940	12940	12940	3
359	20250207	142300	46489420	12940	12940	12940	12940	0
360	20250207	142200	46489420	12940	12940	12940	12940	0
361	20250207	142100	46489420	12940	12940	12940	12940	0
362	20250207	142000	46489420	12940	12940	12940	12940	0
363	20250207	141900	46489420	12940	12940	12940	12940	0
364	20250207	141800	46489420	12940	12940	12940	12940	0
365	20250207	141700	46489420	12940	12940	12940	12940	0
366	20250207	141600	46489420	12940	12940	12940	12940	0
367	20250207	141500	46489420	12940	12940	12940	12940	2
368	20250207	141400	46463540	12910	12910	12910	12910	0
369	20250207	141300	46463540	12910	12920	12920	12910	64
370	20250207	141200	45637200	12910	12910	12910	12910	0
371	20250207	141100	45637200	12910	12910	12910	12910	0
372	20250207	141000	45637200	12910	12910	12910	12910	2
373	20250207	140900	45611380	12880	12880	12880	12880	0
374	20250207	140800	45611380	12880	12880	12880	12880	0
375	20250207	140700	45611380	12880	12880	12880	12880	0
376	20250207	140600	45611380	12880	12880	12880	12880	0
377	20250207	140500	45611380	12880	12880	12880	12880	0
378	20250207	140400	45611380	12880	12880	12880	12880	1
379	20250207	140300	45598500	12870	12870	12870	12870	0
380	20250207	140200	45598500	12870	12870	12870	12870	0
381	20250207	140100	45598500	12870	12870	12870	12870	0
382	20250207	140000	45598500	12870	12870	12870	12870	0
383	20250207	135900	45598500	12870	12870	12870	12870	0
384	20250207	135800	45598500	12870	12880	12880	12870	5
385	20250207	135700	45534140	12870	12870	12870	12870	0
386	20250207	135600	45534140	12870	12900	12900	12870	117
387	20250207	135500	44027030	12950	12950	12950	12950	0
388	20250207	135400	44027030	12950	12950	12950	12950	0
389	20250207	135300	44027030	12950	12950	12950	12950	1
390	20250207	135200	44014080	12950	12920	12950	12920	10
391	20250207	135100	43884610	12950	12950	12950	12950	0
392	20250207	135000	43884610	12950	12950	12950	12950	0
393	20250207	134900	43884610	12950	12950	12950	12950	0
394	20250207	134800	43884610	12950	12950	12950	12950	0
395	20250207	134700	43884610	12950	12950	12950	12950	0
396	20250207	134600	43884610	12950	12950	12950	12950	0
397	20250207	134500	43884610	12950	12950	12950	12950	0
398	20250207	134400	43884610	12950	12950	12950	12950	0
399	20250207	134300	43884610	12950	12950	12950	12950	0
400	20250207	134200	43884610	12950	12950	12950	12950	0
401	20250207	134100	43884610	12950	12950	12950	12950	0
402	20250207	134000	43884610	12950	12950	12950	12950	0
403	20250207	133900	43884610	12950	12950	12950	12950	0
404	20250207	133800	43884610	12950	12950	12950	12950	0
405	20250207	133700	43884610	12950	12950	12950	12950	0
406	20250207	133600	43884610	12950	12950	12950	12950	0
407	20250207	133500	43884610	12950	12950	12950	12950	0
408	20250207	133400	43884610	12950	12950	12950	12950	0
409	20250207	133300	43884610	12950	12940	12950	12940	10
410	20250207	133200	43755200	12940	12940	12940	12940	0
411	20250207	133100	43755200	12940	12940	12940	12940	0
412	20250207	133000	43755200	12940	12940	12940	12940	103
413	20250207	132900	42422380	12940	12940	12940	12940	100
414	20250207	132800	41128380	12950	12950	12950	12950	0
415	20250207	132700	41128380	12950	12950	12950	12950	4
416	20250207	132600	41076580	12940	12940	12940	12940	0
417	20250207	132500	41076580	12940	12940	12940	12940	0
418	20250207	132400	41076580	12940	12940	12940	12940	3
419	20250207	132300	41037760	12940	12920	12940	12920	285
420	20250207	132200	37349880	12940	12920	12950	12920	18
421	20250207	132100	37116820	12920	12920	12920	12920	0
422	20250207	132000	37116820	12920	12920	12920	12920	0
423	20250207	131900	37116820	12920	12920	12920	12920	6
424	20250207	131800	37039300	12920	12920	12920	12920	0
425	20250207	131700	37039300	12920	12920	12920	12920	0
426	20250207	131600	37039300	12920	12920	12920	12920	0
427	20250207	131500	37039300	12920	12920	12920	12920	0
428	20250207	131400	37039300	12920	12920	12920	12920	0
429	20250207	131300	37039300	12920	12920	12920	12920	0
430	20250207	131200	37039300	12920	12920	12920	12920	0
431	20250207	131100	37039300	12920	12920	12920	12920	40
432	20250207	131000	36522500	12920	12920	12920	12920	0
433	20250207	130900	36522500	12920	12920	12920	12920	0
434	20250207	130800	36522500	12920	12920	12920	12920	0
435	20250207	130700	36522500	12920	12920	12920	12920	28
436	20250207	130600	36160740	12940	12940	12940	12940	26
437	20250207	130500	35824300	12940	12940	12940	12940	0
438	20250207	130400	35824300	12940	12940	12940	12940	0
439	20250207	130300	35824300	12940	12940	12940	12940	0
440	20250207	130200	35824300	12940	12940	12940	12940	0
441	20250207	130100	35824300	12940	12940	12940	12940	1
442	20250207	130000	35811360	12940	12940	12940	12940	0
443	20250207	125900	35811360	12940	12940	12940	12940	0
444	20250207	125800	35811360	12940	12940	12940	12940	0
445	20250207	125700	35811360	12940	12940	12940	12940	0
446	20250207	125600	35811360	12940	12940	12940	12940	0
447	20250207	125500	35811360	12940	12940	12940	12940	0
448	20250207	125400	35811360	12940	12940	12940	12940	2
449	20250207	125300	35785480	12940	12940	12940	12940	0
450	20250207	125200	35785480	12940	12940	12940	12940	0
451	20250207	125100	35785480	12940	12940	12940	12940	0
452	20250207	125000	35785480	12940	12940	12940	12940	0
453	20250207	124900	35785480	12940	12940	12940	12940	2
454	20250207	124800	35759600	12950	12950	12950	12950	0
455	20250207	124700	35759600	12950	12950	12950	12950	0
456	20250207	124600	35759600	12950	12950	12950	12950	7
457	20250207	124500	35668950	12950	12950	12950	12950	0
458	20250207	124400	35668950	12950	12950	12950	12950	0
459	20250207	124300	35668950	12950	12950	12950	12950	0
460	20250207	124200	35668950	12950	12950	12950	12950	0
461	20250207	124100	35668950	12950	12950	12950	12950	0
462	20250207	124000	35668950	12950	12950	12950	12950	0
463	20250207	123900	35668950	12950	12950	12950	12950	0
464	20250207	123800	35668950	12950	12950	12950	12950	0
465	20250207	123700	35668950	12950	12950	12950	12950	0
466	20250207	123600	35668950	12950	12950	12950	12950	3
467	20250207	123500	35630100	12950	12950	12950	12950	0
468	20250207	123400	35630100	12950	12950	12950	12950	1
469	20250207	123300	35617150	12950	12950	12950	12950	0
470	20250207	123200	35617150	12950	12950	12950	12950	0
471	20250207	123100	35617150	12950	12950	12950	12950	0
472	20250207	123000	35617150	12950	12950	12950	12950	0
473	20250207	122900	35617150	12950	12950	12950	12950	0
474	20250207	122800	35617150	12950	12950	12950	12950	0
475	20250207	122700	35617150	12950	12950	12950	12950	0
476	20250207	122600	35617150	12950	12950	12950	12950	0
477	20250207	122500	35617150	12950	12950	12950	12950	6
478	20250207	122400	35539450	12950	12950	12950	12950	0
479	20250207	122300	35539450	12950	12950	12950	12950	0
480	20250207	122200	35539450	12950	12950	12950	12950	33
481	20250207	122100	35112100	12950	12950	12950	12950	0
482	20250207	122000	35112100	12950	12950	12950	12950	0
483	20250207	121900	35112100	12950	12950	12950	12950	0
484	20250207	121800	35112100	12950	12950	12950	12950	0
485	20250207	121700	35112100	12950	12950	12950	12950	5
486	20250207	121600	35047350	12950	12950	12950	12950	0
487	20250207	121500	35047350	12950	12950	12950	12950	0
488	20250207	121400	35047350	12950	12950	12950	12950	0
489	20250207	121300	35047350	12950	12950	12950	12950	0
490	20250207	121200	35047350	12950	12930	12950	12930	570
491	20250207	121100	27665870	12920	12920	12920	12920	0
492	20250207	121000	27665870	12920	12920	12920	12920	0
493	20250207	120900	27665870	12920	12900	12920	12900	72
494	20250207	120800	26735790	12880	12880	12880	12880	0
495	20250207	120700	26735790	12880	12880	12880	12880	0
496	20250207	120600	26735790	12880	12880	12880	12880	0
497	20250207	120500	26735790	12880	12880	12880	12880	0
498	20250207	120400	26735790	12880	12880	12880	12880	0
499	20250207	120300	26735790	12880	12880	12880	12880	101
500	20250207	120200	25434910	12880	12880	12880	12880	0
501	20250207	120100	25434910	12880	12880	12880	12880	0
502	20250207	120000	25434910	12880	12880	12880	12880	0
503	20250207	115900	25434910	12880	12880	12880	12880	0
504	20250207	115800	25434910	12880	12880	12880	12880	0
505	20250207	115700	25434910	12880	12880	12880	12880	0
506	20250207	115600	25434910	12880	12880	12880	12880	0
507	20250207	115500	25434910	12880	12880	12880	12880	1
508	20250207	115400	25422030	12870	12870	12870	12870	0
509	20250207	115300	25422030	12870	12870	12870	12870	0
510	20250207	115200	25422030	12870	12870	12870	12870	0
511	20250207	115100	25422030	12870	12870	12870	12870	0
512	20250207	115000	25422030	12870	12870	12870	12870	0
513	20250207	114900	25422030	12870	12890	12890	12870	100
514	20250207	114800	24133690	12890	12890	12890	12890	0
515	20250207	114700	24133690	12890	12890	12890	12890	0
516	20250207	114600	24133690	12890	12890	12890	12890	0
517	20250207	114500	24133690	12890	12890	12890	12890	0
518	20250207	114400	24133690	12890	12890	12890	12890	0
519	20250207	114300	24133690	12890	12890	12890	12890	0
520	20250207	114200	24133690	12890	12890	12890	12890	52
521	20250207	114100	23463410	12890	12890	12890	12890	0
522	20250207	114000	23463410	12890	12890	12890	12890	0
523	20250207	113900	23463410	12890	12890	12890	12890	0
524	20250207	113800	23463410	12890	12890	12890	12890	2
525	20250207	113700	23437630	12890	12890	12890	12890	0
526	20250207	113600	23437630	12890	12890	12890	12890	0
527	20250207	113500	23437630	12890	12890	12890	12890	0
528	20250207	113400	23437630	12890	12890	12890	12890	0
529	20250207	113300	23437630	12890	12890	12890	12890	0
530	20250207	113200	23437630	12890	12890	12890	12890	0
531	20250207	113100	23437630	12890	12890	12890	12890	20
532	20250207	113000	23179830	12890	12890	12890	12890	0
533	20250207	112900	23179830	12890	12890	12890	12890	0
534	20250207	112800	23179830	12890	12890	12890	12890	0
535	20250207	112700	23179830	12890	12890	12890	12890	0
536	20250207	112600	23179830	12890	12890	12890	12890	0
537	20250207	112500	23179830	12890	12890	12890	12890	10
538	20250207	112400	23050930	12890	12890	12890	12890	0
539	20250207	112300	23050930	12890	12890	12890	12890	0
540	20250207	112200	23050930	12890	12890	12890	12890	0
541	20250207	112100	23050930	12890	12890	12890	12890	16
542	20250207	112000	22844690	12900	12900	12900	12900	0
543	20250207	111900	22844690	12900	12900	12900	12900	2
544	20250207	111800	22818890	12900	12900	12900	12900	0
545	20250207	111700	22818890	12900	12900	12900	12900	0
546	20250207	111600	22818890	12900	12900	12900	12900	6
547	20250207	111500	22741490	12900	12900	12900	12900	0
548	20250207	111400	22741490	12900	12900	12900	12900	0
549	20250207	111300	22741490	12900	12900	12900	12900	1
550	20250207	111200	22728590	12890	12890	12890	12890	0
551	20250207	111100	22728590	12890	12890	12890	12890	0
552	20250207	111000	22728590	12890	12890	12890	12890	0
553	20250207	110900	22728590	12890	12890	12890	12890	0
554	20250207	110800	22728590	12890	12890	12890	12890	0
555	20250207	110700	22728590	12890	12890	12890	12890	1
556	20250207	110600	22715700	12890	12900	12900	12890	29
557	20250207	110500	22341870	12900	12900	12900	12900	7
558	20250207	110400	22251570	12900	12900	12900	12900	32
559	20250207	110300	21838770	12900	12900	12900	12900	0
560	20250207	110200	21838770	12900	12900	12900	12900	20
561	20250207	110100	21580770	12900	12900	12900	12900	0
562	20250207	110000	21580770	12900	12900	12900	12900	0
563	20250207	105900	21580770	12900	12900	12900	12900	0
564	20250207	105800	21580770	12900	12900	12900	12900	0
565	20250207	105700	21580770	12900	12900	12900	12900	0
566	20250207	105600	21580770	12900	12900	12900	12900	0
567	20250207	105500	21580770	12900	12900	12900	12900	0
568	20250207	105400	21580770	12900	12900	12900	12900	0
569	20250207	105300	21580770	12900	12900	12900	12900	0
570	20250207	105200	21580770	12900	12900	12900	12900	0
571	20250207	105100	21580770	12900	12900	12900	12900	0
572	20250207	105000	21580770	12900	12900	12900	12900	5
573	20250207	104900	21516270	12890	12890	12890	12890	0
574	20250207	104800	21516270	12890	12890	12890	12890	0
575	20250207	104700	21516270	12890	12890	12890	12890	2
576	20250207	104600	21490490	12890	12890	12890	12890	4
577	20250207	104500	21438930	12890	12890	12890	12890	2
578	20250207	104400	21413150	12890	12890	12890	12890	0
579	20250207	104300	21413150	12890	12890	12890	12890	0
580	20250207	104200	21413150	12890	12890	12890	12890	0
581	20250207	104100	21413150	12890	12890	12890	12890	46
582	20250207	104000	20820210	12890	12890	12890	12890	109
583	20250207	103900	19415200	12900	12900	12900	12900	0
584	20250207	103800	19415200	12900	12910	12910	12900	397
585	20250207	103700	14291490	12910	12910	12910	12910	398
586	20250207	103600	9153310	12910	12910	12910	12910	11
587	20250207	103500	9011300	12910	12910	12910	12910	11
588	20250207	103400	8869290	12910	12910	12910	12910	10
589	20250207	103300	8740190	12910	12910	12910	12910	10
590	20250207	103200	8611090	12910	12910	12910	12910	0
591	20250207	103100	8611090	12910	12910	12910	12910	0
592	20250207	103000	8611090	12910	12920	12920	12910	300
593	20250207	102900	4737880	12920	12920	12920	12920	0
594	20250207	102800	4737880	12920	12920	12920	12920	0
595	20250207	102700	4737880	12920	12920	12920	12920	0
596	20250207	102600	4737880	12920	12920	12920	12920	2
597	20250207	102500	4712040	12940	12940	12940	12940	0
598	20250207	102400	4712040	12940	12940	12940	12940	0
599	20250207	102300	4712040	12940	12940	12940	12940	0
600	20250207	102200	4712040	12940	12940	12940	12940	0
601	20250207	102100	4712040	12940	12940	12940	12940	0
602	20250207	102000	4712040	12940	12940	12940	12940	0
603	20250207	101900	4712040	12940	12940	12940	12940	0
604	20250207	101800	4712040	12940	12940	12940	12940	0
605	20250207	101700	4712040	12940	12940	12940	12940	0
606	20250207	101600	4712040	12940	12940	12940	12940	0
607	20250207	101500	4712040	12940	12940	12940	12940	0
608	20250207	101400	4712040	12940	12940	12940	12940	0
609	20250207	101300	4712040	12940	12940	12940	12940	0
610	20250207	101200	4712040	12940	12940	12940	12940	0
611	20250207	101100	4712040	12940	12940	12940	12940	0
612	20250207	101000	4712040	12940	12940	12940	12940	0
613	20250207	100900	4712040	12940	12940	12940	12940	2
614	20250207	100800	4686160	12950	12950	12950	12950	0
615	20250207	100700	4686160	12950	12950	12950	12950	3
616	20250207	100600	4647310	12950	12950	12950	12950	0
617	20250207	100500	4647310	12950	12950	12950	12950	98
618	20250207	100400	3378210	12950	12950	12950	12950	1
619	20250207	100300	3365260	12950	12950	12950	12950	0
620	20250207	100200	3365260	12950	12950	12950	12950	0
621	20250207	100100	3365260	12950	12950	12950	12950	0
622	20250207	100000	3365260	12950	12950	12950	12950	1
623	20250207	095900	3352310	12950	12950	12950	12950	0
624	20250207	095800	3352310	12950	12950	12950	12950	0
625	20250207	095700	3352310	12950	12950	12950	12950	0
626	20250207	095600	3352310	12950	12950	12950	12950	0
627	20250207	095500	3352310	12950	12950	12950	12950	0
628	20250207	095400	3352310	12950	12950	12950	12950	0
629	20250207	095300	3352310	12950	12950	12950	12950	0
630	20250207	095200	3352310	12950	12950	12950	12950	0
631	20250207	095100	3352310	12950	12950	12950	12950	10
632	20250207	095000	3222810	12950	12950	12950	12950	0
633	20250207	094900	3222810	12950	12950	12950	12950	0
634	20250207	094800	3222810	12950	12950	12950	12950	0
635	20250207	094700	3222810	12950	12950	12950	12950	0
636	20250207	094600	3222810	12950	12950	12950	12950	0
637	20250207	094500	3222810	12950	12950	12950	12950	4
638	20250207	094400	3171010	12940	12940	12940	12940	0
639	20250207	094300	3171010	12940	12940	12940	12940	0
640	20250207	094200	3171010	12940	12940	12940	12940	0
641	20250207	094100	3171010	12940	12940	12940	12940	0
642	20250207	094000	3171010	12940	12940	12940	12940	111
643	20250207	093900	1734670	12940	12940	12940	12940	0
644	20250207	093800	1734670	12940	12940	12940	12940	0
645	20250207	093700	1734670	12940	12950	12950	12940	20
646	20250207	093600	1475720	12960	12960	12960	12960	2
647	20250207	093500	1449800	12960	12960	12960	12960	1
648	20250207	093400	1436840	12940	12940	12940	12940	0
649	20250207	093300	1436840	12940	12940	12940	12940	0
650	20250207	093200	1436840	12940	12940	12940	12940	0
651	20250207	093100	1436840	12940	12940	12940	12940	0
652	20250207	093000	1436840	12940	12940	12940	12940	0
653	20250207	092900	1436840	12940	12940	12940	12940	0
654	20250207	092800	1436840	12940	12940	12940	12940	0
655	20250207	092700	1436840	12940	12940	12940	12940	0
656	20250207	092600	1436840	12940	12940	12940	12940	0
657	20250207	092500	1436840	12940	12940	12940	12940	0
658	20250207	092400	1436840	12940	12940	12940	12940	0
659	20250207	092300	1436840	12940	12940	12940	12940	0
660	20250207	092200	1436840	12940	12940	12940	12940	0
661	20250207	092100	1436840	12940	12920	12940	12920	84
662	20250207	092000	349900	12940	12940	12940	12940	0
663	20250207	091900	349900	12940	12940	12940	12940	0
664	20250207	091800	349900	12940	12940	12940	12940	0
665	20250207	091700	349900	12940	12940	12940	12940	0
666	20250207	091600	349900	12940	12940	12940	12940	0
667	20250207	091500	349900	12940	12940	12940	12940	0
668	20250207	091400	349900	12940	12940	12940	12940	0
669	20250207	091300	349900	12940	12940	12940	12940	0
670	20250207	091200	349900	12940	12940	12940	12940	0
671	20250207	091100	349900	12940	12940	12940	12940	0
672	20250207	091000	349900	12940	12940	12940	12940	0
673	20250207	090900	349900	12940	12940	12940	12940	0
674	20250207	090800	349900	12940	12940	12940	12940	0
675	20250207	090700	349900	12940	12940	12940	12940	0
676	20250207	090600	349900	12940	12940	12940	12940	0
677	20250207	090500	349900	12940	12940	12940	12940	0
678	20250207	090400	349900	12940	12940	12940	12940	0
679	20250207	090300	349900	12940	12940	12940	12940	0
680	20250207	090200	349900	12940	12940	12940	12940	1
681	20250207	090100	336960	12960	12960	12960	12960	0
682	20250207	090000	336960	12960	12960	12960	12960	26