KissMeData/001560/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	183500	68265490	9110	9110	9110	9110	33
3	20250204	183400	68265490	9110	9110	9110	9110	0
4	20250204	183300	68265490	9110	9110	9110	9110	0
5	20250204	183200	68265490	9110	9110	9110	9110	0
6	20250204	183100	68265490	9110	9110	9110	9110	0
7	20250204	183000	68265490	9110	9110	9110	9110	0
8	20250204	182900	68265490	9110	9110	9110	9110	0
9	20250204	182800	68265490	9110	9110	9110	9110	0
10	20250204	182700	68265490	9110	9110	9110	9110	0
11	20250204	182600	68265490	9110	9110	9110	9110	0
12	20250204	182500	68265490	9110	9110	9110	9110	0
13	20250204	182400	68265490	9110	9110	9110	9110	0
14	20250204	182300	68265490	9110	9110	9110	9110	0
15	20250204	182200	68265490	9110	9110	9110	9110	0
16	20250204	182100	68265490	9110	9110	9110	9110	0
17	20250204	182000	68265490	9110	9110	9110	9110	0
18	20250204	181900	68265490	9110	9110	9110	9110	0
19	20250204	181800	68265490	9110	9110	9110	9110	0
20	20250204	181700	68265490	9110	9110	9110	9110	0
21	20250204	181600	68265490	9110	9110	9110	9110	0
22	20250204	181500	68265490	9110	9110	9110	9110	0
23	20250204	181400	68265490	9110	9110	9110	9110	0
24	20250204	181300	68265490	9110	9110	9110	9110	0
25	20250204	181200	68265490	9110	9110	9110	9110	0
26	20250204	181100	68265490	9110	9110	9110	9110	0
27	20250204	181000	68265490	9110	9110	9110	9110	0
28	20250204	180900	68265490	9110	9110	9110	9110	0
29	20250204	180800	68265490	9110	9110	9110	9110	0
30	20250204	180700	68265490	9110	9110	9110	9110	0
31	20250204	180600	68265490	9110	9110	9110	9110	0
32	20250204	180500	68265490	9110	9110	9110	9110	33
33	20250204	180400	68265490	9110	9110	9110	9110	0
34	20250204	180300	68265490	9110	9110	9110	9110	0
35	20250204	180200	68265490	9110	9110	9110	9110	0
36	20250204	180100	68265490	9110	9110	9110	9110	0
37	20250204	180000	68265490	9110	9110	9110	9110	0
38	20250204	175900	68265490	9110	9110	9110	9110	0
39	20250204	175800	68265490	9110	9110	9110	9110	0
40	20250204	175700	68265490	9110	9110	9110	9110	0
41	20250204	175600	68265490	9110	9110	9110	9110	0
42	20250204	175500	68265490	9110	9110	9110	9110	0
43	20250204	175400	68265490	9110	9110	9110	9110	0
44	20250204	175300	68265490	9110	9110	9110	9110	0
45	20250204	175200	68265490	9110	9110	9110	9110	0
46	20250204	175100	68265490	9110	9110	9110	9110	0
47	20250204	175000	68265490	9110	9110	9110	9110	0
48	20250204	174900	68265490	9110	9110	9110	9110	0
49	20250204	174800	68265490	9110	9110	9110	9110	0
50	20250204	174700	68265490	9110	9110	9110	9110	0
51	20250204	174600	68265490	9110	9110	9110	9110	0
52	20250204	174500	68265490	9110	9110	9110	9110	0
53	20250204	174400	68265490	9110	9110	9110	9110	0
54	20250204	174300	68265490	9110	9110	9110	9110	0
55	20250204	174200	68265490	9110	9110	9110	9110	0
56	20250204	174100	68265490	9110	9110	9110	9110	0
57	20250204	174000	68265490	9110	9110	9110	9110	0
58	20250204	173900	68265490	9110	9110	9110	9110	0
59	20250204	173800	68265490	9110	9110	9110	9110	0
60	20250204	173700	68265490	9110	9110	9110	9110	0
61	20250204	173600	68265490	9110	9110	9110	9110	0
62	20250204	173500	68265490	9110	9110	9110	9110	33
63	20250204	173400	68265490	9110	9110	9110	9110	0
64	20250204	173300	68265490	9110	9110	9110	9110	0
65	20250204	173200	68265490	9110	9110	9110	9110	0
66	20250204	173100	68265490	9110	9110	9110	9110	0
67	20250204	173000	68265490	9110	9110	9110	9110	0
68	20250204	172900	68265490	9110	9110	9110	9110	0
69	20250204	172800	68265490	9110	9110	9110	9110	0
70	20250204	172700	68265490	9110	9110	9110	9110	0
71	20250204	172600	68265490	9110	9110	9110	9110	0
72	20250204	172500	68265490	9110	9110	9110	9110	0
73	20250204	172400	68265490	9110	9110	9110	9110	0
74	20250204	172300	68265490	9110	9110	9110	9110	0
75	20250204	172200	68265490	9110	9110	9110	9110	0
76	20250204	172100	68265490	9110	9110	9110	9110	0
77	20250204	172000	68265490	9110	9110	9110	9110	0
78	20250204	171900	68265490	9110	9110	9110	9110	0
79	20250204	171800	68265490	9110	9110	9110	9110	0
80	20250204	171700	68265490	9110	9110	9110	9110	0
81	20250204	171600	68265490	9110	9110	9110	9110	0
82	20250204	171500	68265490	9110	9110	9110	9110	0
83	20250204	171400	68265490	9110	9110	9110	9110	0
84	20250204	171300	68265490	9110	9110	9110	9110	0
85	20250204	171200	68265490	9110	9110	9110	9110	0
86	20250204	171100	68265490	9110	9110	9110	9110	0
87	20250204	171000	68265490	9110	9110	9110	9110	0
88	20250204	170900	68265490	9110	9110	9110	9110	0
89	20250204	170800	68265490	9110	9110	9110	9110	0
90	20250204	170700	68265490	9110	9110	9110	9110	0
91	20250204	170600	68265490	9110	9110	9110	9110	0
92	20250204	170500	68265490	9110	9110	9110	9110	33
93	20250204	170400	68265490	9110	9110	9110	9110	0
94	20250204	170300	68265490	9110	9110	9110	9110	0
95	20250204	170200	68265490	9110	9110	9110	9110	0
96	20250204	170100	68265490	9110	9110	9110	9110	0
97	20250204	170000	68265490	9110	9110	9110	9110	0
98	20250204	165900	68265490	9110	9110	9110	9110	0
99	20250204	165800	68265490	9110	9110	9110	9110	0
100	20250204	165700	68265490	9110	9110	9110	9110	0
101	20250204	165600	68265490	9110	9110	9110	9110	0
102	20250204	165500	68265490	9110	9110	9110	9110	0
103	20250204	165400	68265490	9110	9110	9110	9110	0
104	20250204	165300	68265490	9110	9110	9110	9110	0
105	20250204	165200	68265490	9110	9110	9110	9110	0
106	20250204	165100	68265490	9110	9110	9110	9110	0
107	20250204	165000	68265490	9110	9110	9110	9110	0
108	20250204	164900	68265490	9110	9110	9110	9110	0
109	20250204	164800	68265490	9110	9110	9110	9110	0
110	20250204	164700	68265490	9110	9110	9110	9110	0
111	20250204	164600	68265490	9110	9110	9110	9110	0
112	20250204	164500	68265490	9110	9110	9110	9110	0
113	20250204	164400	68265490	9110	9110	9110	9110	0
114	20250204	164300	68265490	9110	9110	9110	9110	0
115	20250204	164200	68265490	9110	9110	9110	9110	0
116	20250204	164100	68265490	9110	9110	9110	9110	0
117	20250204	164000	68265490	9110	9110	9110	9110	0
118	20250204	163900	68265490	9110	9110	9110	9110	0
119	20250204	163800	68265490	9110	9110	9110	9110	0
120	20250204	163700	68265490	9110	9110	9110	9110	0
121	20250204	163600	68265490	9110	9110	9110	9110	0
122	20250204	163500	68265490	9110	9110	9110	9110	33
123	20250204	163400	68265490	9110	9110	9110	9110	0
124	20250204	163300	68265490	9110	9110	9110	9110	0
125	20250204	163200	68265490	9110	9110	9110	9110	0
126	20250204	163100	68265490	9110	9110	9110	9110	0
127	20250204	163000	68265490	9110	9110	9110	9110	0
128	20250204	162900	68265490	9110	9110	9110	9110	0
129	20250204	162800	68265490	9110	9110	9110	9110	0
130	20250204	162700	68265490	9110	9110	9110	9110	0
131	20250204	162600	68265490	9110	9110	9110	9110	0
132	20250204	162500	68265490	9110	9110	9110	9110	0
133	20250204	162400	68265490	9110	9110	9110	9110	0
134	20250204	162300	68265490	9110	9110	9110	9110	0
135	20250204	162200	68265490	9110	9110	9110	9110	0
136	20250204	162100	68265490	9110	9110	9110	9110	0
137	20250204	162000	68265490	9110	9110	9110	9110	0
138	20250204	161900	68265490	9110	9110	9110	9110	0
139	20250204	161800	68265490	9110	9110	9110	9110	0
140	20250204	161700	68265490	9110	9110	9110	9110	0
141	20250204	161600	68265490	9110	9110	9110	9110	0
142	20250204	161500	68265490	9110	9110	9110	9110	0
143	20250204	161400	68265490	9110	9110	9110	9110	0
144	20250204	161300	68265490	9110	9110	9110	9110	0
145	20250204	161200	68265490	9110	9110	9110	9110	0
146	20250204	161100	68265490	9110	9110	9110	9110	0
147	20250204	161000	68265490	9110	9110	9110	9110	0
148	20250204	160900	68265490	9110	9110	9110	9110	0
149	20250204	160800	68265490	9110	9110	9110	9110	0
150	20250204	160700	68265490	9110	9110	9110	9110	0
151	20250204	160600	68265490	9110	9110	9110	9110	0
152	20250204	160500	68265490	9110	9110	9110	9110	33
153	20250204	160400	68265490	9110	9110	9110	9110	0
154	20250204	160300	68265490	9110	9110	9110	9110	0
155	20250204	160200	68265490	9110	9110	9110	9110	0
156	20250204	160100	68265490	9110	9110	9110	9110	0
157	20250204	160000	68265490	9110	9110	9110	9110	0
158	20250204	155900	68265490	9110	9110	9110	9110	0
159	20250204	155800	68265490	9110	9110	9110	9110	0
160	20250204	155700	68265490	9110	9110	9110	9110	0
161	20250204	155600	68265490	9110	9110	9110	9110	0
162	20250204	155500	68265490	9110	9110	9110	9110	0
163	20250204	155400	68265490	9110	9110	9110	9110	0
164	20250204	155300	68265490	9110	9110	9110	9110	0
165	20250204	155200	68265490	9110	9110	9110	9110	0
166	20250204	155100	68265490	9110	9110	9110	9110	0
167	20250204	155000	68265490	9110	9110	9110	9110	0
168	20250204	154900	68265490	9110	9110	9110	9110	0
169	20250204	154800	68265490	9110	9110	9110	9110	0
170	20250204	154700	68265490	9110	9110	9110	9110	0
171	20250204	154600	68265490	9110	9110	9110	9110	0
172	20250204	154500	68265490	9110	9110	9110	9110	0
173	20250204	154400	68265490	9110	9110	9110	9110	0
174	20250204	154300	68265490	9110	9110	9110	9110	0
175	20250204	154200	68265490	9110	9110	9110	9110	0
176	20250204	154100	68265490	9110	9110	9110	9110	0
177	20250204	154000	68265490	9110	9110	9110	9110	0
178	20250204	153900	68265490	9110	9110	9110	9110	0
179	20250204	153800	68265490	9110	9110	9110	9110	0
180	20250204	153700	68265490	9110	9110	9110	9110	0
181	20250204	153600	68265490	9110	9110	9110	9110	0
182	20250204	153500	68265490	9110	9110	9110	9110	33
183	20250204	153400	68265490	9110	9110	9110	9110	0
184	20250204	153300	68265490	9110	9110	9110	9110	0
185	20250204	153200	68265490	9110	9110	9110	9110	0
186	20250204	153100	68265490	9110	9110	9110	9110	0
187	20250204	153000	68265490	9110	9110	9110	9110	33
188	20250204	152900	67964860	9200	9200	9200	9200	0
189	20250204	152800	67964860	9200	9200	9200	9200	0
190	20250204	152700	67964860	9200	9200	9200	9200	0
191	20250204	152600	67964860	9200	9200	9200	9200	0
192	20250204	152500	67964860	9200	9200	9200	9200	0
193	20250204	152400	67964860	9200	9200	9200	9200	0
194	20250204	152300	67964860	9200	9200	9200	9200	0
195	20250204	152200	67964860	9200	9200	9200	9200	0
196	20250204	152100	67964860	9200	9200	9200	9200	0
197	20250204	152000	67964860	9200	9200	9200	9200	0
198	20250204	151900	67964860	9200	9200	9200	9200	0
199	20250204	151800	67964860	9200	9140	9200	9140	3
200	20250204	151700	67937380	9210	9140	9210	9140	6
201	20250204	151600	67882330	9140	9140	9140	9140	3
202	20250204	151500	67854910	9140	9210	9210	9140	3
203	20250204	151400	67827420	9140	9140	9140	9140	3
204	20250204	151300	67800000	9170	9220	9220	9170	5
205	20250204	151200	67753950	9170	9170	9170	9170	3
206	20250204	151100	67726440	9160	9160	9160	9160	4
207	20250204	151000	67689800	9160	9160	9160	9160	1
208	20250204	150900	67680640	9160	9160	9160	9160	3
209	20250204	150800	67653160	9160	9170	9220	9160	12
210	20250204	150700	67543090	9160	9160	9160	9160	3
211	20250204	150600	67515610	9220	9160	9230	9160	26
212	20250204	150500	67275980	9160	9160	9160	9160	3
213	20250204	150400	67248500	9160	9160	9160	9160	3
214	20250204	150300	67221020	9160	9160	9160	9160	2
215	20250204	150200	67202700	9160	9160	9160	9160	3
216	20250204	150100	67175220	9160	9160	9160	9160	1
217	20250204	150000	67166060	9160	9160	9160	9160	4
218	20250204	145900	67129420	9160	9160	9160	9160	1
219	20250204	145800	67120260	9160	9160	9160	9160	3
220	20250204	145700	67092780	9160	9160	9160	9160	3
221	20250204	145600	67065300	9150	9150	9150	9150	202
222	20250204	145500	65217000	9150	9150	9150	9150	8
223	20250204	145400	65143800	9150	9150	9150	9150	2
224	20250204	145300	65125500	9150	9150	9150	9150	3
225	20250204	145200	65098050	9230	9180	9230	9150	22
226	20250204	145100	64895310	9190	9290	9290	9110	23
227	20250204	145000	64682400	9150	9080	9150	9080	81
228	20250204	144900	63943770	9080	9100	9100	9080	63
229	20250204	144800	63370490	9100	9080	9100	9080	73
230	20250204	144700	62706270	9080	9080	9080	9080	1
231	20250204	144600	62697190	9080	9080	9080	9080	3
232	20250204	144500	62669950	9080	9100	9100	9080	12
233	20250204	144400	62560790	9080	9080	9080	9080	3
234	20250204	144300	62533550	9080	9100	9100	9080	103
235	20250204	144200	61596290	9100	9100	9100	9100	2
236	20250204	144100	61578090	9100	9100	9100	9100	3
237	20250204	144000	61550790	9100	9100	9100	9100	2
238	20250204	143900	61532590	9100	9140	9140	9100	5
239	20250204	143800	61487010	9100	9100	9100	9100	1
240	20250204	143700	61477910	9100	9100	9100	9100	4
241	20250204	143600	61441510	9100	9100	9100	9100	3
242	20250204	143500	61414210	9100	9100	9100	9100	1
243	20250204	143400	61405110	9100	9100	9100	9100	3
244	20250204	143300	61377810	9100	9100	9100	9100	2
245	20250204	143200	61359610	9100	9100	9100	9100	3
246	20250204	143100	61332310	9100	9100	9100	9100	2
247	20250204	143000	61314110	9100	9100	9100	9100	3
248	20250204	142900	61286810	9100	9100	9140	9100	7
249	20250204	142800	61222950	9100	9100	9100	9100	2
250	20250204	142700	61204750	9100	9100	9100	9100	3
251	20250204	142600	61177450	9100	9100	9100	9100	1
252	20250204	142500	61168350	9100	9100	9100	9100	4
253	20250204	142400	61131950	9100	9100	9100	9100	1
254	20250204	142300	61122850	9100	9100	9100	9100	3
255	20250204	142200	61095550	9100	9110	9110	9100	4
256	20250204	142100	61059130	9120	9120	9120	9120	1
257	20250204	142000	61050010	9120	9130	9180	9120	23
258	20250204	141900	60839210	9130	9130	9130	9130	2
259	20250204	141800	60820950	9130	9150	9150	9130	403
260	20250204	141700	57137360	9150	9150	9150	9150	2
261	20250204	141600	57119060	9150	9150	9150	9150	3
262	20250204	141500	57091610	9150	9150	9150	9150	3
263	20250204	141400	57064160	9150	9150	9150	9150	2
264	20250204	141300	57045860	9150	9150	9150	9150	4
265	20250204	141200	57009260	9150	9150	9150	9150	1
266	20250204	141100	57000110	9150	9150	9150	9150	3
267	20250204	141000	56972660	9150	9150	9150	9150	2
268	20250204	140900	56954360	9150	9150	9150	9150	3
269	20250204	140800	56926910	9150	9150	9150	9150	3
270	20250204	140700	56899460	9150	9150	9150	9150	2
271	20250204	140600	56881160	9140	9140	9140	9140	3
272	20250204	140500	56853740	9140	9140	9140	9140	2
273	20250204	140400	56835460	9140	9140	9140	9140	3
274	20250204	140300	56808040	9140	9140	9140	9140	2
275	20250204	140200	56789760	9160	9160	9160	9160	3
276	20250204	140100	56762280	9160	9160	9160	9160	3
277	20250204	140000	56734800	9160	9160	9160	9160	2
278	20250204	135900	56716480	9240	9210	9240	9160	23
279	20250204	135800	56504340	9240	9250	9250	9240	12
280	20250204	135700	56393440	9250	9270	9270	9250	203
281	20250204	135600	54515630	9280	9280	9280	9280	2
282	20250204	135500	54497070	9270	9250	9320	9250	15
283	20250204	135400	54358030	9250	9220	9320	9220	55
284	20250204	135300	53849990	9220	9220	9220	9220	0
285	20250204	135200	53849990	9220	9130	9220	9130	311
286	20250204	135100	51009860	9140	9130	9140	9130	9
287	20250204	135000	50927680	9140	9130	9140	9130	27
288	20250204	134900	50681140	9120	9120	9120	9120	7
289	20250204	134800	50617300	9130	9130	9130	9130	0
290	20250204	134700	50617300	9130	9130	9130	9130	200
291	20250204	134600	48791300	9120	9120	9120	9120	6
292	20250204	134500	48736580	9120	9120	9120	9120	0
293	20250204	134400	48736580	9120	9120	9120	9120	7
294	20250204	134300	48672740	9120	9120	9120	9120	0
295	20250204	134200	48672740	9120	9120	9120	9120	0
296	20250204	134100	48672740	9120	9130	9130	9120	8
297	20250204	134000	48599770	9130	9130	9130	9130	3
298	20250204	133900	48572380	9100	9100	9100	9100	0
299	20250204	133800	48572380	9100	9130	9130	9100	17
300	20250204	133700	48417380	9130	9130	9130	9130	5
301	20250204	133600	48371730	9130	9130	9130	9130	1
302	20250204	133500	48362600	9100	9100	9100	9100	6
303	20250204	133400	48308000	9100	9100	9100	9100	1
304	20250204	133300	48298900	9100	9100	9100	9100	7
305	20250204	133200	48235200	9100	9100	9100	9100	0
306	20250204	133100	48235200	9100	9100	9100	9100	0
307	20250204	133000	48235200	9100	9100	9100	9100	7
308	20250204	132900	48171500	9100	9100	9100	9100	0
309	20250204	132800	48171500	9100	9100	9100	9100	0
310	20250204	132700	48171500	9100	9100	9100	9100	7
311	20250204	132600	48107800	9100	9100	9100	9100	0
312	20250204	132500	48107800	9100	9100	9100	9100	0
313	20250204	132400	48107800	9100	9100	9100	9100	6
314	20250204	132300	48053200	9100	9100	9100	9100	0
315	20250204	132200	48053200	9100	9100	9100	9100	0
316	20250204	132100	48053200	9100	9100	9100	9100	7
317	20250204	132000	47989500	9100	9100	9100	9100	0
318	20250204	131900	47989500	9100	9100	9100	9100	7
319	20250204	131800	47925800	9100	9100	9100	9100	0
320	20250204	131700	47925800	9100	9100	9100	9100	0
321	20250204	131600	47925800	9100	9100	9100	9100	6
322	20250204	131500	47871200	9100	9100	9100	9100	0
323	20250204	131400	47871200	9100	9100	9100	9100	0
324	20250204	131300	47871200	9100	9100	9100	9100	7
325	20250204	131200	47807500	9100	9100	9100	9100	0
326	20250204	131100	47807500	9100	9100	9100	9100	0
327	20250204	131000	47807500	9100	9100	9100	9100	7
328	20250204	130900	47743800	9100	9100	9100	9100	0
329	20250204	130800	47743800	9100	9100	9100	9100	7
330	20250204	130700	47680100	9100	9100	9100	9100	0
331	20250204	130600	47680100	9100	9100	9100	9100	0
332	20250204	130500	47680100	9100	9100	9100	9100	6
333	20250204	130400	47625500	9100	9100	9100	9100	0
334	20250204	130300	47625500	9100	9100	9100	9100	0
335	20250204	130200	47625500	9100	9100	9100	9100	7
336	20250204	130100	47561800	9100	9100	9100	9100	0
337	20250204	130000	47561800	9100	9100	9100	9100	0
338	20250204	125900	47561800	9100	9100	9100	9100	7
339	20250204	125800	47498100	9100	9100	9100	9100	0
340	20250204	125700	47498100	9100	9100	9100	9100	7
341	20250204	125600	47434400	9140	9140	9140	9140	0
342	20250204	125500	47434400	9140	9140	9140	9140	0
343	20250204	125400	47434400	9140	9100	9140	9100	46
344	20250204	125300	47015160	9100	9100	9100	9100	2
345	20250204	125200	46996960	9100	9100	9100	9100	0
346	20250204	125100	46996960	9100	9100	9100	9100	7
347	20250204	125000	46933260	9100	9100	9100	9100	0
348	20250204	124900	46933260	9100	9100	9100	9100	1
349	20250204	124800	46924160	9100	9100	9100	9100	7
350	20250204	124700	46860460	9140	9130	9140	9130	20
351	20250204	124600	46677810	9100	9100	9100	9100	7
352	20250204	124500	46614110	9100	9100	9100	9100	0
353	20250204	124400	46614110	9100	9100	9100	9100	0
354	20250204	124300	46614110	9100	9100	9100	9100	6
355	20250204	124200	46559510	9100	9100	9100	9100	0
356	20250204	124100	46559510	9100	9100	9100	9100	0
357	20250204	124000	46559510	9100	9100	9100	9100	7
358	20250204	123900	46495810	9100	9100	9100	9100	0
359	20250204	123800	46495810	9100	9100	9100	9100	0
360	20250204	123700	46495810	9100	9100	9100	9100	7
361	20250204	123600	46432110	9130	9130	9130	9130	0
362	20250204	123500	46432110	9130	9100	9130	9100	7
363	20250204	123400	46368380	9140	9140	9140	9140	0
364	20250204	123300	46368380	9140	9130	9140	9130	20
365	20250204	123200	46185740	9100	9100	9100	9100	7
366	20250204	123100	46122040	9100	9100	9100	9100	0
367	20250204	123000	46122040	9100	9100	9100	9100	0
368	20250204	122900	46122040	9100	9100	9100	9100	7
369	20250204	122800	46058340	9100	9100	9100	9100	0
370	20250204	122700	46058340	9100	9100	9100	9100	0
371	20250204	122600	46058340	9100	9100	9100	9100	7
372	20250204	122500	45994640	9100	9100	9100	9100	0
373	20250204	122400	45994640	9100	9100	9100	9100	0
374	20250204	122300	45994640	9100	9130	9140	9100	26
375	20250204	122200	45757400	9100	9100	9100	9100	0
376	20250204	122100	45757400	9100	9100	9100	9100	7
377	20250204	122000	45693700	9140	9140	9140	9140	0
378	20250204	121900	45693700	9140	9140	9140	9140	8
379	20250204	121800	45620580	9100	9100	9100	9100	7
380	20250204	121700	45556880	9100	9100	9100	9100	0
381	20250204	121600	45556880	9100	9100	9100	9100	0
382	20250204	121500	45556880	9100	9100	9100	9100	7
383	20250204	121400	45493180	9100	9100	9100	9100	0
384	20250204	121300	45493180	9100	9100	9100	9100	0
385	20250204	121200	45493180	9100	9100	9100	9100	6
386	20250204	121100	45438580	9100	9100	9100	9100	0
387	20250204	121000	45438580	9100	9100	9100	9100	7
388	20250204	120900	45374880	9100	9100	9100	9100	0
389	20250204	120800	45374880	9100	9100	9100	9100	1
390	20250204	120700	45365780	9100	9100	9100	9100	7
391	20250204	120600	45302080	9100	9100	9100	9100	0
392	20250204	120500	45302080	9100	9100	9100	9100	0
393	20250204	120400	45302080	9100	9100	9100	9100	7
394	20250204	120300	45238380	9140	9140	9140	9140	0
395	20250204	120200	45238380	9140	9140	9140	9140	10
396	20250204	120100	45146980	9090	9090	9090	9090	6
397	20250204	120000	45092440	9090	9090	9090	9090	0
398	20250204	115900	45092440	9090	9090	9090	9090	7
399	20250204	115800	45028810	9090	9090	9090	9090	0
400	20250204	115700	45028810	9090	9090	9090	9090	0
401	20250204	115600	45028810	9090	9090	9090	9090	7
402	20250204	115500	44965180	9090	9090	9090	9090	0
403	20250204	115400	44965180	9090	9090	9090	9090	0
404	20250204	115300	44965180	9090	9090	9090	9090	6
405	20250204	115200	44910640	9150	9130	9150	9130	20
406	20250204	115100	44727960	9120	9120	9120	9120	100
407	20250204	115000	43815960	9070	9120	9120	9070	33
408	20250204	114900	43515350	9070	9070	9070	9070	0
409	20250204	114800	43515350	9070	9070	9070	9070	7
410	20250204	114700	43451860	9120	9120	9120	9120	0
411	20250204	114600	43451860	9120	9120	9120	9120	10
412	20250204	114500	43360660	9060	9060	9060	9060	7
413	20250204	114400	43297240	9120	9120	9120	9120	0
414	20250204	114300	43297240	9120	9120	9120	9120	0
415	20250204	114200	43297240	9120	9090	9120	9090	13
416	20250204	114100	43178860	9090	9090	9090	9090	127
417	20250204	114000	42024430	9090	9060	9090	9060	204
418	20250204	113900	40170250	9060	9090	9090	9060	2
419	20250204	113800	40152100	9150	9150	9150	9150	84
420	20250204	113700	39383500	9150	9150	9150	9150	11
421	20250204	113600	39282850	9180	9180	9180	9180	1
422	20250204	113500	39273670	9150	9150	9150	9150	0
423	20250204	113400	39273670	9150	9150	9150	9150	7
424	20250204	113300	39209620	9190	9190	9190	9190	0
425	20250204	113200	39209620	9190	9190	9190	9190	11
426	20250204	113100	39108530	9150	9150	9150	9150	6
427	20250204	113000	39053630	9150	9150	9150	9150	0
428	20250204	112900	39053630	9150	9150	9150	9150	0
429	20250204	112800	39053630	9150	9150	9150	9150	7
430	20250204	112700	38989580	9200	9200	9200	9200	0
431	20250204	112600	38989580	9200	9200	9200	9200	11
432	20250204	112500	38888380	9080	9070	9080	9060	484
433	20250204	112400	34503090	9070	9030	9070	9030	8
434	20250204	112300	34430650	9070	9080	9080	9070	4
435	20250204	112200	34394360	9080	9110	9110	9080	250
436	20250204	112100	32119040	9120	9120	9120	9120	0
437	20250204	112000	32119040	9120	9120	9120	9110	11
438	20250204	111900	32018740	9130	9130	9130	9130	4
439	20250204	111800	31982220	9130	9130	9130	9130	0
440	20250204	111700	31982220	9130	9130	9130	9130	7
441	20250204	111600	31918310	9150	9150	9150	9150	0
442	20250204	111500	31918310	9150	9150	9150	9150	0
443	20250204	111400	31918310	9150	9170	9170	9150	153
444	20250204	111300	30515440	9170	9170	9170	9170	0
445	20250204	111200	30515440	9170	9170	9170	9170	7
446	20250204	111100	30451250	9170	9170	9170	9170	0
447	20250204	111000	30451250	9170	9170	9170	9170	0
448	20250204	110900	30451250	9170	9170	9170	9170	6
449	20250204	110800	30396230	9170	9170	9170	9170	10
450	20250204	110700	30304530	9170	9170	9170	9170	0
451	20250204	110600	30304530	9170	9170	9170	9170	7
452	20250204	110500	30240340	9170	9170	9170	9170	0
453	20250204	110400	30240340	9170	9170	9170	9170	0
454	20250204	110300	30240340	9170	9170	9170	9170	7
455	20250204	110200	30176150	9170	9170	9170	9170	0
456	20250204	110100	30176150	9170	9170	9170	9170	6
457	20250204	110000	30121130	9170	9170	9170	9170	0
458	20250204	105900	30121130	9170	9170	9170	9170	0
459	20250204	105800	30121130	9170	9170	9170	9170	7
460	20250204	105700	30056940	9170	9170	9170	9170	0
461	20250204	105600	30056940	9170	9170	9170	9170	2
462	20250204	105500	30038600	9190	9190	9190	9190	5
463	20250204	105400	29992650	9190	9190	9190	9190	0
464	20250204	105300	29992650	9190	9190	9190	9190	0
465	20250204	105200	29992650	9190	9190	9190	9190	84
466	20250204	105100	29220690	9190	9190	9190	9190	0
467	20250204	105000	29220690	9190	9190	9190	9190	6
468	20250204	104900	29165550	9190	9190	9190	9190	0
469	20250204	104800	29165550	9190	9190	9190	9190	0
470	20250204	104700	29165550	9190	9190	9190	9190	7
471	20250204	104600	29101220	9230	9240	9240	9230	2
472	20250204	104500	29082750	9190	9190	9190	9190	0
473	20250204	104400	29082750	9190	9190	9190	9190	23
474	20250204	104300	28871380	9200	9200	9200	9200	0
475	20250204	104200	28871380	9200	9200	9200	9200	0
476	20250204	104100	28871380	9200	9200	9200	9200	0
477	20250204	104000	28871380	9200	9200	9200	9200	500
478	20250204	103900	24271380	9210	9210	9210	9210	0
479	20250204	103800	24271380	9210	9210	9210	9210	0
480	20250204	103700	24271380	9210	9210	9210	9210	0
481	20250204	103600	24271380	9210	9210	9210	9210	0
482	20250204	103500	24271380	9210	9210	9210	9210	0
483	20250204	103400	24271380	9210	9210	9210	9210	0
484	20250204	103300	24271380	9210	9210	9210	9210	0
485	20250204	103200	24271380	9210	9210	9210	9210	0
486	20250204	103100	24271380	9210	9210	9210	9210	480
487	20250204	103000	19850580	9210	9210	9210	9210	0
488	20250204	102900	19850580	9210	9210	9210	9210	0
489	20250204	102800	19850580	9210	9210	9210	9210	0
490	20250204	102700	19850580	9210	9280	9280	9210	450
491	20250204	102600	15705370	9210	9200	9210	9200	349
492	20250204	102500	12494030	9190	9190	9190	9190	0
493	20250204	102400	12494030	9190	9190	9190	9190	0
494	20250204	102300	12494030	9190	9190	9190	9190	0
495	20250204	102200	12494030	9190	9190	9190	9190	0
496	20250204	102100	12494030	9190	9190	9190	9190	0
497	20250204	102000	12494030	9190	9190	9190	9190	0
498	20250204	101900	12494030	9190	9190	9190	9190	0
499	20250204	101800	12494030	9190	9190	9190	9190	0
500	20250204	101700	12494030	9190	9190	9190	9190	0
501	20250204	101600	12494030	9190	9190	9190	9190	0
502	20250204	101500	12494030	9190	9190	9190	9190	0
503	20250204	101400	12494030	9190	9190	9190	9190	0
504	20250204	101300	12494030	9190	9190	9190	9190	0
505	20250204	101200	12494030	9190	9190	9190	9190	0
506	20250204	101100	12494030	9190	9190	9190	9190	0
507	20250204	101000	12494030	9190	9190	9190	9190	0
508	20250204	100900	12494030	9190	9190	9190	9190	0
509	20250204	100800	12494030	9190	9190	9190	9190	16
510	20250204	100700	12346990	9200	9200	9200	9200	0
511	20250204	100600	12346990	9200	9200	9200	9200	0
512	20250204	100500	12346990	9200	9200	9200	9200	0
513	20250204	100400	12346990	9200	9200	9200	9200	0
514	20250204	100300	12346990	9200	9200	9200	9200	0
515	20250204	100200	12346990	9200	9200	9200	9200	0
516	20250204	100100	12346990	9200	9200	9200	9200	0
517	20250204	100000	12346990	9200	9200	9200	9200	0
518	20250204	095900	12346990	9200	9190	9200	9190	20
519	20250204	095800	12163150	9170	9170	9170	9170	0
520	20250204	095700	12163150	9170	9170	9170	9170	0
521	20250204	095600	12163150	9170	9170	9170	9170	0
522	20250204	095500	12163150	9170	9170	9170	9170	100
523	20250204	095400	11246150	9200	9200	9200	9200	0
524	20250204	095300	11246150	9200	9200	9200	9200	0
525	20250204	095200	11246150	9200	9200	9200	9200	10
526	20250204	095100	11154150	9170	9170	9170	9170	10
527	20250204	095000	11062450	9210	9210	9210	9210	0
528	20250204	094900	11062450	9210	9210	9210	9210	0
529	20250204	094800	11062450	9210	9210	9210	9210	0
530	20250204	094700	11062450	9210	9210	9210	9210	0
531	20250204	094600	11062450	9210	9210	9210	9210	0
532	20250204	094500	11062450	9210	9210	9210	9210	0
533	20250204	094400	11062450	9210	9210	9210	9210	0
534	20250204	094300	11062450	9210	9210	9210	9210	0
535	20250204	094200	11062450	9210	9110	9210	9110	169
536	20250204	094100	9518290	9110	9110	9110	9110	0
537	20250204	094000	9518290	9110	9110	9110	9110	143
538	20250204	093900	8215560	9110	9110	9110	9110	0
539	20250204	093800	8215560	9110	9110	9110	9110	10
540	20250204	093700	8124460	9110	9110	9110	9110	10
541	20250204	093600	8033360	9110	9150	9150	9110	451
542	20250204	093500	3918890	9200	9200	9200	9200	0
543	20250204	093400	3918890	9200	9190	9200	9150	70
544	20250204	093300	3276360	9200	9200	9200	9200	0
545	20250204	093200	3276360	9200	9200	9200	9200	1
546	20250204	093100	3267160	9200	9200	9200	9200	0
547	20250204	093000	3267160	9200	9200	9200	9200	0
548	20250204	092900	3267160	9200	9200	9200	9200	108
549	20250204	092800	2273560	9210	9210	9210	9210	0
550	20250204	092700	2273560	9210	9210	9210	9210	0
551	20250204	092600	2273560	9210	9210	9210	9210	0
552	20250204	092500	2273560	9210	9210	9210	9210	0
553	20250204	092400	2273560	9210	9210	9210	9210	0
554	20250204	092300	2273560	9210	9210	9210	9210	0
555	20250204	092200	2273560	9210	9210	9210	9210	0
556	20250204	092100	2273560	9210	9210	9210	9210	0
557	20250204	092000	2273560	9210	9210	9210	9210	0
558	20250204	091900	2273560	9210	9210	9210	9210	0
559	20250204	091800	2273560	9210	9210	9210	9210	0
560	20250204	091700	2273560	9210	9210	9210	9210	0
561	20250204	091600	2273560	9210	9210	9210	9210	0
562	20250204	091500	2273560	9210	9210	9210	9210	0
563	20250204	091400	2273560	9210	9210	9210	9210	0
564	20250204	091300	2273560	9210	9210	9210	9210	0
565	20250204	091200	2273560	9210	9210	9210	9210	0
566	20250204	091100	2273560	9210	9210	9210	9210	0
567	20250204	091000	2273560	9210	9210	9210	9210	0
568	20250204	090900	2273560	9210	9210	9210	9210	0
569	20250204	090800	2273560	9210	9210	9210	9210	0
570	20250204	090700	2273560	9210	9210	9210	9210	0
571	20250204	090600	2273560	9210	9210	9210	9210	0
572	20250204	090500	2273560	9210	9210	9210	9210	0
573	20250204	090400	2273560	9210	9210	9210	9210	0
574	20250204	090300	2273560	9210	9210	9210	9210	0
575	20250204	090200	2273560	9210	9210	9210	9210	0
576	20250204	090100	2273560	9210	9210	9210	9210	0
577	20250204	090000	2273560	9210	9310	9310	9210	246