KissMeData/000140/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	183000	120005190	8870	8870	8870	8870	16
3	20250207	182900	120005190	8870	8870	8870	8870	0
4	20250207	182800	120005190	8870	8870	8870	8870	0
5	20250207	182700	120005190	8870	8870	8870	8870	0
6	20250207	182600	120005190	8870	8870	8870	8870	0
7	20250207	182500	120005190	8870	8870	8870	8870	0
8	20250207	182400	120005190	8870	8870	8870	8870	0
9	20250207	182300	120005190	8870	8870	8870	8870	0
10	20250207	182200	120005190	8870	8870	8870	8870	0
11	20250207	182100	120005190	8870	8870	8870	8870	0
12	20250207	182000	120005190	8870	8870	8870	8870	0
13	20250207	181900	120005190	8870	8870	8870	8870	0
14	20250207	181800	120005190	8870	8870	8870	8870	0
15	20250207	181700	120005190	8870	8870	8870	8870	0
16	20250207	181600	120005190	8870	8870	8870	8870	0
17	20250207	181500	120005190	8870	8870	8870	8870	0
18	20250207	181400	120005190	8870	8870	8870	8870	0
19	20250207	181300	120005190	8870	8870	8870	8870	0
20	20250207	181200	120005190	8870	8870	8870	8870	0
21	20250207	181100	120005190	8870	8870	8870	8870	0
22	20250207	181000	120005190	8870	8870	8870	8870	0
23	20250207	180900	120005190	8870	8870	8870	8870	0
24	20250207	180800	120005190	8870	8870	8870	8870	0
25	20250207	180700	120005190	8870	8870	8870	8870	0
26	20250207	180600	120005190	8870	8870	8870	8870	0
27	20250207	180500	120005190	8870	8870	8870	8870	0
28	20250207	180400	120005190	8870	8870	8870	8870	0
29	20250207	180300	120005190	8870	8870	8870	8870	0
30	20250207	180200	120005190	8870	8870	8870	8870	0
31	20250207	180100	120005190	8870	8870	8870	8870	0
32	20250207	180000	120005190	8870	8870	8870	8870	16
33	20250207	175900	120005190	8870	8870	8870	8870	0
34	20250207	175800	120005190	8870	8870	8870	8870	0
35	20250207	175700	120005190	8870	8870	8870	8870	0
36	20250207	175600	120005190	8870	8870	8870	8870	0
37	20250207	175500	120005190	8870	8870	8870	8870	0
38	20250207	175400	120005190	8870	8870	8870	8870	0
39	20250207	175300	120005190	8870	8870	8870	8870	0
40	20250207	175200	120005190	8870	8870	8870	8870	0
41	20250207	175100	120005190	8870	8870	8870	8870	0
42	20250207	175000	120005190	8870	8870	8870	8870	0
43	20250207	174900	120005190	8870	8870	8870	8870	0
44	20250207	174800	120005190	8870	8870	8870	8870	0
45	20250207	174700	120005190	8870	8870	8870	8870	0
46	20250207	174600	120005190	8870	8870	8870	8870	0
47	20250207	174500	120005190	8870	8870	8870	8870	0
48	20250207	174400	120005190	8870	8870	8870	8870	0
49	20250207	174300	120005190	8870	8870	8870	8870	0
50	20250207	174200	120005190	8870	8870	8870	8870	0
51	20250207	174100	120005190	8870	8870	8870	8870	0
52	20250207	174000	120005190	8870	8870	8870	8870	0
53	20250207	173900	120005190	8870	8870	8870	8870	0
54	20250207	173800	120005190	8870	8870	8870	8870	0
55	20250207	173700	120005190	8870	8870	8870	8870	0
56	20250207	173600	120005190	8870	8870	8870	8870	0
57	20250207	173500	120005190	8870	8870	8870	8870	0
58	20250207	173400	120005190	8870	8870	8870	8870	0
59	20250207	173300	120005190	8870	8870	8870	8870	0
60	20250207	173200	120005190	8870	8870	8870	8870	0
61	20250207	173100	120005190	8870	8870	8870	8870	0
62	20250207	173000	120005190	8870	8870	8870	8870	16
63	20250207	172900	120005190	8870	8870	8870	8870	0
64	20250207	172800	120005190	8870	8870	8870	8870	0
65	20250207	172700	120005190	8870	8870	8870	8870	0
66	20250207	172600	120005190	8870	8870	8870	8870	0
67	20250207	172500	120005190	8870	8870	8870	8870	0
68	20250207	172400	120005190	8870	8870	8870	8870	0
69	20250207	172300	120005190	8870	8870	8870	8870	0
70	20250207	172200	120005190	8870	8870	8870	8870	0
71	20250207	172100	120005190	8870	8870	8870	8870	0
72	20250207	172000	120005190	8870	8870	8870	8870	0
73	20250207	171900	120005190	8870	8870	8870	8870	0
74	20250207	171800	120005190	8870	8870	8870	8870	0
75	20250207	171700	120005190	8870	8870	8870	8870	0
76	20250207	171600	120005190	8870	8870	8870	8870	0
77	20250207	171500	120005190	8870	8870	8870	8870	0
78	20250207	171400	120005190	8870	8870	8870	8870	0
79	20250207	171300	120005190	8870	8870	8870	8870	0
80	20250207	171200	120005190	8870	8870	8870	8870	0
81	20250207	171100	120005190	8870	8870	8870	8870	0
82	20250207	171000	120005190	8870	8870	8870	8870	0
83	20250207	170900	120005190	8870	8870	8870	8870	0
84	20250207	170800	120005190	8870	8870	8870	8870	0
85	20250207	170700	120005190	8870	8870	8870	8870	0
86	20250207	170600	120005190	8870	8870	8870	8870	0
87	20250207	170500	120005190	8870	8870	8870	8870	0
88	20250207	170400	120005190	8870	8870	8870	8870	0
89	20250207	170300	120005190	8870	8870	8870	8870	0
90	20250207	170200	120005190	8870	8870	8870	8870	0
91	20250207	170100	120005190	8870	8870	8870	8870	0
92	20250207	170000	120005190	8870	8870	8870	8870	16
93	20250207	165900	120005190	8870	8870	8870	8870	0
94	20250207	165800	120005190	8870	8870	8870	8870	0
95	20250207	165700	120005190	8870	8870	8870	8870	0
96	20250207	165600	120005190	8870	8870	8870	8870	0
97	20250207	165500	120005190	8870	8870	8870	8870	0
98	20250207	165400	120005190	8870	8870	8870	8870	0
99	20250207	165300	120005190	8870	8870	8870	8870	0
100	20250207	165200	120005190	8870	8870	8870	8870	0
101	20250207	165100	120005190	8870	8870	8870	8870	0
102	20250207	165000	120005190	8870	8870	8870	8870	0
103	20250207	164900	120005190	8870	8870	8870	8870	0
104	20250207	164800	120005190	8870	8870	8870	8870	0
105	20250207	164700	120005190	8870	8870	8870	8870	0
106	20250207	164600	120005190	8870	8870	8870	8870	0
107	20250207	164500	120005190	8870	8870	8870	8870	0
108	20250207	164400	120005190	8870	8870	8870	8870	0
109	20250207	164300	120005190	8870	8870	8870	8870	0
110	20250207	164200	120005190	8870	8870	8870	8870	0
111	20250207	164100	120005190	8870	8870	8870	8870	0
112	20250207	164000	120005190	8870	8870	8870	8870	0
113	20250207	163900	120005190	8870	8870	8870	8870	0
114	20250207	163800	120005190	8870	8870	8870	8870	0
115	20250207	163700	120005190	8870	8870	8870	8870	0
116	20250207	163600	120005190	8870	8870	8870	8870	0
117	20250207	163500	120005190	8870	8870	8870	8870	0
118	20250207	163400	120005190	8870	8870	8870	8870	0
119	20250207	163300	120005190	8870	8870	8870	8870	0
120	20250207	163200	120005190	8870	8870	8870	8870	0
121	20250207	163100	120005190	8870	8870	8870	8870	0
122	20250207	163000	120005190	8870	8870	8870	8870	16
123	20250207	162900	120005190	8870	8870	8870	8870	0
124	20250207	162800	120005190	8870	8870	8870	8870	0
125	20250207	162700	120005190	8870	8870	8870	8870	0
126	20250207	162600	120005190	8870	8870	8870	8870	0
127	20250207	162500	120005190	8870	8870	8870	8870	0
128	20250207	162400	120005190	8870	8870	8870	8870	0
129	20250207	162300	120005190	8870	8870	8870	8870	0
130	20250207	162200	120005190	8870	8870	8870	8870	0
131	20250207	162100	120005190	8870	8870	8870	8870	0
132	20250207	162000	120005190	8870	8870	8870	8870	0
133	20250207	161900	120005190	8870	8870	8870	8870	0
134	20250207	161800	120005190	8870	8870	8870	8870	0
135	20250207	161700	120005190	8870	8870	8870	8870	0
136	20250207	161600	120005190	8870	8870	8870	8870	0
137	20250207	161500	120005190	8870	8870	8870	8870	0
138	20250207	161400	120005190	8870	8870	8870	8870	0
139	20250207	161300	120005190	8870	8870	8870	8870	0
140	20250207	161200	120005190	8870	8870	8870	8870	0
141	20250207	161100	120005190	8870	8870	8870	8870	0
142	20250207	161000	120005190	8870	8870	8870	8870	0
143	20250207	160900	120005190	8870	8870	8870	8870	0
144	20250207	160800	120005190	8870	8870	8870	8870	0
145	20250207	160700	120005190	8870	8870	8870	8870	0
146	20250207	160600	120005190	8870	8870	8870	8870	0
147	20250207	160500	120005190	8870	8870	8870	8870	0
148	20250207	160400	120005190	8870	8870	8870	8870	0
149	20250207	160300	120005190	8870	8870	8870	8870	0
150	20250207	160200	120005190	8870	8870	8870	8870	0
151	20250207	160100	120005190	8870	8870	8870	8870	0
152	20250207	160000	120005190	8870	8870	8870	8870	16
153	20250207	155900	120005190	8870	8870	8870	8870	0
154	20250207	155800	120005190	8870	8870	8870	8870	0
155	20250207	155700	120005190	8870	8870	8870	8870	0
156	20250207	155600	120005190	8870	8870	8870	8870	0
157	20250207	155500	120005190	8870	8870	8870	8870	0
158	20250207	155400	120005190	8870	8870	8870	8870	0
159	20250207	155300	120005190	8870	8870	8870	8870	0
160	20250207	155200	120005190	8870	8870	8870	8870	0
161	20250207	155100	120005190	8870	8870	8870	8870	0
162	20250207	155000	120005190	8870	8870	8870	8870	0
163	20250207	154900	120005190	8870	8870	8870	8870	0
164	20250207	154800	120005190	8870	8870	8870	8870	0
165	20250207	154700	120005190	8870	8870	8870	8870	0
166	20250207	154600	120005190	8870	8870	8870	8870	0
167	20250207	154500	120005190	8870	8870	8870	8870	0
168	20250207	154400	120005190	8870	8870	8870	8870	0
169	20250207	154300	120005190	8870	8870	8870	8870	0
170	20250207	154200	120005190	8870	8870	8870	8870	0
171	20250207	154100	120005190	8870	8870	8870	8870	0
172	20250207	154000	120005190	8870	8870	8870	8870	0
173	20250207	153900	120005190	8870	8870	8870	8870	0
174	20250207	153800	120005190	8870	8870	8870	8870	0
175	20250207	153700	120005190	8870	8870	8870	8870	0
176	20250207	153600	120005190	8870	8870	8870	8870	0
177	20250207	153500	120005190	8870	8870	8870	8870	0
178	20250207	153400	120005190	8870	8870	8870	8870	0
179	20250207	153300	120005190	8870	8870	8870	8870	0
180	20250207	153200	120005190	8870	8870	8870	8870	0
181	20250207	153100	120005190	8870	8870	8870	8870	0
182	20250207	153000	120005190	8870	8870	8870	8870	32
183	20250207	152900	119863270	8850	8850	8850	8850	0
184	20250207	152800	119863270	8850	8850	8850	8850	0
185	20250207	152700	119863270	8850	8850	8850	8850	0
186	20250207	152600	119863270	8850	8850	8850	8850	0
187	20250207	152500	119863270	8850	8850	8850	8850	0
188	20250207	152400	119863270	8850	8850	8850	8850	0
189	20250207	152300	119863270	8850	8850	8850	8850	0
190	20250207	152200	119863270	8850	8850	8850	8850	0
191	20250207	152100	119863270	8850	8850	8850	8850	0
192	20250207	152000	119863270	8850	8850	8850	8850	0
193	20250207	151900	119863270	8850	8850	8850	8850	0
194	20250207	151800	119863270	8850	8850	8850	8850	0
195	20250207	151700	119863270	8850	8850	8850	8850	1
196	20250207	151600	119854420	8850	8850	8850	8850	1
197	20250207	151500	119845570	8870	8860	8870	8860	63
198	20250207	151400	119286870	8860	8850	8860	8850	13
199	20250207	151300	119171710	8850	8850	8850	8850	116
200	20250207	151200	118145110	8840	8840	8840	8840	0
201	20250207	151100	118145110	8840	8840	8840	8840	1
202	20250207	151000	118136270	8840	8840	8840	8840	1
203	20250207	150900	118127430	8840	8840	8840	8840	0
204	20250207	150800	118127430	8840	8850	8850	8840	15
205	20250207	150700	117994780	8840	8840	8840	8840	6
206	20250207	150600	117941740	8850	8840	8850	8840	2
207	20250207	150500	117924050	8850	8850	8850	8850	65
208	20250207	150400	117348800	8850	8850	8850	8850	0
209	20250207	150300	117348800	8850	8840	8850	8840	5
210	20250207	150200	117304570	8840	8840	8840	8840	0
211	20250207	150100	117304570	8840	8840	8840	8840	0
212	20250207	150000	117304570	8840	8850	8860	8840	13
213	20250207	145900	117189520	8850	8850	8850	8850	0
214	20250207	145800	117189520	8850	8840	8850	8840	2
215	20250207	145700	117171830	8840	8840	8840	8840	100
216	20250207	145600	116287830	8840	8840	8840	8840	2
217	20250207	145500	116270150	8840	8840	8840	8840	1
218	20250207	145400	116261310	8840	8840	8840	8840	0
219	20250207	145300	116261310	8840	8840	8840	8840	0
220	20250207	145200	116261310	8840	8840	8840	8840	0
221	20250207	145100	116261310	8840	8840	8840	8840	0
222	20250207	145000	116261310	8840	8860	8860	8840	2
223	20250207	144900	116243610	8860	8860	8860	8860	1
224	20250207	144800	116234750	8840	8840	8840	8840	0
225	20250207	144700	116234750	8840	8840	8840	8840	0
226	20250207	144600	116234750	8840	8840	8840	8840	0
227	20250207	144500	116234750	8840	8840	8840	8840	1
228	20250207	144400	116225910	8840	8840	8840	8840	1
229	20250207	144300	116217070	8860	8860	8860	8860	5
230	20250207	144200	116172770	8840	8840	8840	8840	145
231	20250207	144100	114890970	8840	8840	8840	8840	0
232	20250207	144000	114890970	8840	8840	8840	8840	1
233	20250207	143900	114882130	8840	8840	8840	8840	0
234	20250207	143800	114882130	8840	8850	8850	8840	102
235	20250207	143700	113979440	8850	8850	8850	8850	0
236	20250207	143600	113979440	8850	8850	8850	8850	0
237	20250207	143500	113979440	8850	8850	8850	8850	12
238	20250207	143400	113873240	8860	8860	8860	8860	0
239	20250207	143300	113873240	8860	8860	8860	8860	0
240	20250207	143200	113873240	8860	8860	8860	8860	1
241	20250207	143100	113864380	8840	8840	8840	8840	0
242	20250207	143000	113864380	8840	8840	8840	8840	0
243	20250207	142900	113864380	8840	8850	8850	8840	109
244	20250207	142800	112900690	8840	8840	8840	8840	1
245	20250207	142700	112891850	8850	8850	8850	8850	1
246	20250207	142600	112883000	8850	8850	8850	8850	0
247	20250207	142500	112883000	8850	8850	8850	8850	0
248	20250207	142400	112883000	8850	8870	8870	8840	1003
249	20250207	142300	104004050	8870	8870	8870	8870	1
250	20250207	142200	103995180	8870	8870	8870	8870	1
251	20250207	142100	103986310	8870	8870	8870	8870	0
252	20250207	142000	103986310	8870	8870	8870	8870	0
253	20250207	141900	103986310	8870	8870	8870	8870	2
254	20250207	141800	103968570	8870	8870	8870	8870	1
255	20250207	141700	103959700	8870	8870	8870	8870	2
256	20250207	141600	103941960	8870	8870	8870	8870	1
257	20250207	141500	103933090	8870	8870	8870	8870	0
258	20250207	141400	103933090	8870	8870	8870	8870	4
259	20250207	141300	103897610	8870	8870	8870	8870	0
260	20250207	141200	103897610	8870	8870	8870	8870	4
261	20250207	141100	103862130	8870	8870	8870	8870	0
262	20250207	141000	103862130	8870	8870	8870	8870	0
263	20250207	140900	103862130	8870	8870	8870	8870	3
264	20250207	140800	103835520	8880	8880	8880	8880	0
265	20250207	140700	103835520	8880	8880	8880	8880	0
266	20250207	140600	103835520	8880	8880	8880	8880	1
267	20250207	140500	103826640	8880	8880	8880	8880	0
268	20250207	140400	103826640	8880	8860	8880	8860	101
269	20250207	140300	102930140	8860	8860	8860	8860	0
270	20250207	140200	102930140	8860	8860	8860	8860	4
271	20250207	140100	102894700	8860	8870	8870	8860	47
272	20250207	140000	102477820	8860	8860	8860	8860	1
273	20250207	135900	102468960	8860	8860	8860	8860	0
274	20250207	135800	102468960	8860	8860	8860	8860	1
275	20250207	135700	102460100	8870	8870	8870	8870	0
276	20250207	135600	102460100	8870	8870	8870	8870	0
277	20250207	135500	102460100	8870	8870	8870	8870	0
278	20250207	135400	102460100	8870	8870	8870	8870	1
279	20250207	135300	102451230	8860	8860	8860	8860	1
280	20250207	135200	102442370	8860	8860	8860	8860	4
281	20250207	135100	102406930	8860	8860	8860	8860	2
282	20250207	135000	102389210	8860	8860	8860	8860	1
283	20250207	134900	102380350	8860	8860	8860	8860	2
284	20250207	134800	102362630	8860	8860	8860	8860	1
285	20250207	134700	102353770	8860	8860	8860	8860	2
286	20250207	134600	102336050	8860	8860	8860	8860	1
287	20250207	134500	102327190	8860	8860	8860	8860	2
288	20250207	134400	102309470	8860	8860	8860	8860	1
289	20250207	134300	102300610	8860	8860	8860	8860	2
290	20250207	134200	102282890	8860	8860	8860	8860	3
291	20250207	134100	102256310	8860	8870	8870	8860	2
292	20250207	134000	102238580	8860	8860	8860	8860	2
293	20250207	133900	102220860	8860	8860	8860	8860	5
294	20250207	133800	102176560	8860	8850	8860	8850	63
295	20250207	133700	101619000	8850	8850	8850	8850	1
296	20250207	133600	101610150	8850	8850	8850	8850	0
297	20250207	133500	101610150	8850	8850	8850	8850	4
298	20250207	133400	101574750	8850	8850	8850	8850	1
299	20250207	133300	101565900	8860	8850	8860	8850	53
300	20250207	133200	101096350	8850	8850	8850	8850	1
301	20250207	133100	101087500	8850	8850	8850	8850	1
302	20250207	133000	101078650	8850	8850	8850	8850	1
303	20250207	132900	101069800	8850	8850	8850	8850	2
304	20250207	132800	101052100	8850	8850	8850	8850	2
305	20250207	132700	101034400	8850	8850	8850	8850	1
306	20250207	132600	101025550	8850	8860	8860	8850	2
307	20250207	132500	101007840	8850	8850	8850	8850	2
308	20250207	132400	100990140	8850	8850	8850	8850	1
309	20250207	132300	100981290	8850	8850	8850	8850	3
310	20250207	132200	100954740	8850	8850	8850	8850	3
311	20250207	132100	100928190	8850	8850	8850	8850	0
312	20250207	132000	100928190	8850	8850	8860	8850	4
313	20250207	131900	100892780	8840	8840	8840	8840	2
314	20250207	131800	100875100	8840	8840	8840	8840	201
315	20250207	131700	99098260	8840	8850	8860	8840	204
316	20250207	131600	97294500	8860	8850	8870	8850	5
317	20250207	131500	97250210	8850	8850	8850	8850	1
318	20250207	131400	97241360	8850	8850	8850	8850	1
319	20250207	131300	97232510	8850	8850	8850	8850	3
320	20250207	131200	97205960	8850	8850	8870	8850	3
321	20250207	131100	97179390	8850	8860	8860	8850	26
322	20250207	131000	96949040	8860	8860	8860	8860	0
323	20250207	130900	96949040	8860	8860	8860	8860	1
324	20250207	130800	96940180	8860	8860	8860	8860	4
325	20250207	130700	96904740	8860	8860	8860	8860	1
326	20250207	130600	96895880	8860	8860	8860	8860	2
327	20250207	130500	96878160	8860	8860	8860	8860	1
328	20250207	130400	96869300	8860	8860	8860	8860	0
329	20250207	130300	96869300	8860	8860	8860	8860	3
330	20250207	130200	96842720	8860	8860	8860	8860	2
331	20250207	130100	96825000	8860	8860	8860	8860	2
332	20250207	130000	96807280	8860	8850	8860	8850	16
333	20250207	125900	96665530	8850	8850	8850	8850	1
334	20250207	125800	96656680	8850	8850	8850	8850	2
335	20250207	125700	96638980	8850	8850	8850	8850	55
336	20250207	125600	96152230	8850	8850	8850	8850	3
337	20250207	125500	96125680	8850	8850	8850	8850	1
338	20250207	125400	96116830	8850	8860	8860	8850	522
339	20250207	125300	91491920	8850	8860	8860	8850	4
340	20250207	125200	91456510	8850	8850	8850	8850	1
341	20250207	125100	91447660	8850	8860	8860	8850	4
342	20250207	125000	91412240	8860	8860	8860	8860	13
343	20250207	124900	91297060	8860	8860	8860	8860	1
344	20250207	124800	91288200	8860	8860	8860	8860	2
345	20250207	124700	91270480	8860	8860	8860	8860	0
346	20250207	124600	91270480	8860	8860	8860	8860	2
347	20250207	124500	91252760	8860	8860	8860	8860	0
348	20250207	124400	91252760	8860	8860	8860	8860	2
349	20250207	124300	91235040	8860	8860	8860	8860	0
350	20250207	124200	91235040	8860	8860	8860	8860	2
351	20250207	124100	91217320	8860	8860	8860	8860	4
352	20250207	124000	91181880	8860	8860	8860	8860	0
353	20250207	123900	91181880	8860	8860	8860	8860	1
354	20250207	123800	91173020	8860	8860	8860	8860	0
355	20250207	123700	91173020	8860	8860	8860	8860	0
356	20250207	123600	91173020	8860	8860	8860	8860	3
357	20250207	123500	91146440	8870	8870	8870	8870	0
358	20250207	123400	91146440	8870	8870	8870	8870	0
359	20250207	123300	91146440	8870	8870	8870	8870	0
360	20250207	123200	91146440	8870	8870	8870	8870	2
361	20250207	123100	91128700	8850	8850	8850	8850	1
362	20250207	123000	91119850	8850	8870	8880	8850	3
363	20250207	122900	91093250	8880	8860	8880	8860	642
364	20250207	122800	85399970	8850	8850	8850	8850	1
365	20250207	122700	85391120	8850	8840	8850	8840	3
366	20250207	122600	85364590	8840	8840	8840	8840	1
367	20250207	122500	85355750	8840	8840	8840	8840	1
368	20250207	122400	85346910	8840	8840	8840	8840	14
369	20250207	122300	85223150	8840	8840	8840	8840	0
370	20250207	122200	85223150	8840	8840	8840	8840	3
371	20250207	122100	85196630	8840	8840	8840	8840	1
372	20250207	122000	85187790	8850	8850	8850	8850	1
373	20250207	121900	85178940	8880	8880	8880	8880	0
374	20250207	121800	85178940	8880	8870	8880	8840	2489
375	20250207	121700	63143030	8870	8870	8870	8870	2
376	20250207	121600	63125290	8870	8870	8870	8870	0
377	20250207	121500	63125290	8870	8870	8870	8870	3
378	20250207	121400	63098680	8870	8880	8880	8870	75
379	20250207	121300	62432690	8880	8880	8880	8880	0
380	20250207	121200	62432690	8880	8880	8880	8880	1
381	20250207	121100	62423810	8880	8880	8880	8880	0
382	20250207	121000	62423810	8880	8880	8880	8880	2
383	20250207	120900	62406050	8890	8890	8890	8890	0
384	20250207	120800	62406050	8890	8890	8890	8890	0
385	20250207	120700	62406050	8890	8890	8890	8890	0
386	20250207	120600	62406050	8890	8890	8890	8890	0
387	20250207	120500	62406050	8890	8890	8890	8890	8
388	20250207	120400	62334930	8890	8890	8900	8890	18
389	20250207	120300	62174900	8890	8880	8890	8880	131
390	20250207	120200	61010380	8880	8880	8880	8880	0
391	20250207	120100	61010380	8880	8880	8880	8880	6
392	20250207	120000	60957100	8870	8870	8870	8870	1
393	20250207	115900	60948230	8870	8870	8870	8870	4
394	20250207	115800	60912750	8880	8880	8880	8880	0
395	20250207	115700	60912750	8880	8880	8880	8880	0
396	20250207	115600	60912750	8880	8880	8880	8880	0
397	20250207	115500	60912750	8880	8880	8880	8880	0
398	20250207	115400	60912750	8880	8880	8890	8880	3
399	20250207	115300	60886100	8880	8880	8880	8880	195
400	20250207	115200	59154500	8870	8870	8870	8870	1
401	20250207	115100	59145630	8870	8870	8870	8870	1
402	20250207	115000	59136760	8870	8870	8870	8870	1
403	20250207	114900	59127890	8870	8870	8870	8870	2
404	20250207	114800	59110150	8880	8880	8880	8880	0
405	20250207	114700	59110150	8880	8880	8880	8880	0
406	20250207	114600	59110150	8880	8870	8880	8870	2
407	20250207	114500	59092400	8870	8870	8870	8870	2
408	20250207	114400	59074660	8870	8870	8870	8870	1
409	20250207	114300	59065790	8870	8870	8870	8870	2
410	20250207	114200	59048050	8870	8870	8870	8870	1
411	20250207	114100	59039180	8870	8870	8870	8870	2
412	20250207	114000	59021440	8870	8870	8870	8870	2
413	20250207	113900	59003700	8870	8870	8870	8870	1
414	20250207	113800	58994830	8870	8870	8870	8870	2
415	20250207	113700	58977090	8870	8870	8870	8870	0
416	20250207	113600	58977090	8870	8870	8870	8870	0
417	20250207	113500	58977090	8870	8870	8870	8870	5
418	20250207	113400	58932740	8870	8870	8870	8870	2
419	20250207	113300	58915000	8870	8870	8870	8870	5
420	20250207	113200	58870650	8870	8870	8870	8870	0
421	20250207	113100	58870650	8870	8870	8870	8870	0
422	20250207	113000	58870650	8870	8870	8870	8870	2
423	20250207	112900	58852910	8870	8870	8870	8870	0
424	20250207	112800	58852910	8870	8870	8870	8870	1
425	20250207	112700	58844040	8880	8880	8880	8880	0
426	20250207	112600	58844040	8880	8880	8880	8880	0
427	20250207	112500	58844040	8880	8880	8880	8880	17
428	20250207	112400	58693080	8880	8880	8880	8880	0
429	20250207	112300	58693080	8880	8880	8880	8880	12
430	20250207	112200	58586520	8880	8880	8880	8880	2
431	20250207	112100	58568760	8880	8870	8880	8870	2
432	20250207	112000	58551010	8870	8870	8870	8870	2
433	20250207	111900	58533270	8870	8870	8870	8870	48
434	20250207	111800	58107510	8870	8870	8870	8870	2
435	20250207	111700	58089770	8870	8870	8870	8870	2
436	20250207	111600	58072030	8870	8870	8870	8870	0
437	20250207	111500	58072030	8870	8870	8870	8870	2
438	20250207	111400	58054290	8870	8880	8880	8870	365
439	20250207	111300	54813110	8880	8880	8880	8880	154
440	20250207	111200	53445590	8880	8880	8880	8880	431
441	20250207	111100	49618310	8880	8880	8880	8880	301
442	20250207	111000	46945430	8880	8880	8880	8880	0
443	20250207	110900	46945430	8880	8880	8880	8880	2
444	20250207	110800	46927670	8880	8880	8880	8880	153
445	20250207	110700	45569030	8880	8880	8880	8880	3
446	20250207	110600	45542390	8880	8880	8880	8880	1
447	20250207	110500	45533510	8890	8890	8890	8890	1
448	20250207	110400	45524620	8880	8880	8880	8880	1
449	20250207	110300	45515740	8880	8880	8880	8880	1
450	20250207	110200	45506860	8880	8880	8880	8880	1
451	20250207	110100	45497980	8890	8890	8890	8890	0
452	20250207	110000	45497980	8890	8890	8890	8890	0
453	20250207	105900	45497980	8890	8890	8890	8890	0
454	20250207	105800	45497980	8890	8890	8890	8890	11
455	20250207	105700	45400190	8880	8880	8880	8880	2
456	20250207	105600	45382430	8880	8880	8880	8880	6
457	20250207	105500	45329150	8880	8880	8880	8880	0
458	20250207	105400	45329150	8880	8880	8880	8880	3
459	20250207	105300	45302510	8880	8880	8880	8880	0
460	20250207	105200	45302510	8880	8880	8880	8880	1
461	20250207	105100	45293630	8880	8880	8880	8880	2
462	20250207	105000	45275870	8880	8880	8880	8880	1
463	20250207	104900	45266990	8890	8890	8890	8890	0
464	20250207	104800	45266990	8890	8890	8890	8890	0
465	20250207	104700	45266990	8890	8890	8890	8890	323
466	20250207	104600	42395520	8890	8890	8890	8890	3
467	20250207	104500	42368850	8890	8890	8890	8890	0
468	20250207	104400	42368850	8890	8890	8890	8890	3
469	20250207	104300	42342180	8890	8890	8890	8890	1
470	20250207	104200	42333290	8890	8890	8890	8890	1
471	20250207	104100	42324400	8890	8890	8890	8890	2
472	20250207	104000	42306620	8890	8890	8890	8890	2
473	20250207	103900	42288840	8890	8890	8890	8890	1
474	20250207	103800	42279950	8890	8890	8890	8890	1
475	20250207	103700	42271060	8890	8890	8890	8890	2
476	20250207	103600	42253280	8900	8890	8900	8890	30
477	20250207	103500	41986570	8890	8890	8890	8890	2
478	20250207	103400	41968790	8890	8890	8890	8890	1
479	20250207	103300	41959900	8890	8890	8890	8890	3
480	20250207	103200	41933230	8890	8890	8890	8890	1
481	20250207	103100	41924340	8890	8890	8890	8890	1
482	20250207	103000	41915450	8890	8890	8890	8890	1
483	20250207	102900	41906560	8890	8890	8890	8890	1
484	20250207	102800	41897670	8890	8890	8890	8890	467
485	20250207	102700	37746040	8890	8890	8890	8890	2
486	20250207	102600	37728260	8890	8890	8890	8890	29
487	20250207	102500	37470450	8900	8900	8900	8900	0
488	20250207	102400	37470450	8900	8900	8900	8900	0
489	20250207	102300	37470450	8900	8900	8900	8900	0
490	20250207	102200	37470450	8900	8900	8900	8900	78
491	20250207	102100	36776250	8900	8900	8900	8900	1
492	20250207	102000	36767350	8900	8900	8900	8900	167
493	20250207	101900	35281050	8890	8890	8890	8890	0
494	20250207	101800	35281050	8890	8890	8890	8890	127
495	20250207	101700	34152020	8880	8880	8880	8880	2
496	20250207	101600	34134260	8880	8880	8880	8880	1
497	20250207	101500	34125380	8890	8890	8890	8890	0
498	20250207	101400	34125380	8890	8890	8890	8890	1
499	20250207	101300	34116490	8880	8880	8880	8880	1
500	20250207	101200	34107610	8880	8880	8880	8880	2
501	20250207	101100	34089850	8880	8880	8880	8880	1
502	20250207	101000	34080970	8890	8890	8890	8890	0
503	20250207	100900	34080970	8890	8890	8890	8890	0
504	20250207	100800	34080970	8890	8890	8890	8890	20
505	20250207	100700	33903170	8880	8880	8880	8880	2
506	20250207	100600	33885410	8880	8880	8880	8880	1
507	20250207	100500	33876530	8890	8890	8890	8890	1
508	20250207	100400	33867640	8890	8890	8890	8890	0
509	20250207	100300	33867640	8890	8890	8890	8890	1
510	20250207	100200	33858750	8880	8880	8880	8880	1
511	20250207	100100	33849870	8880	8880	8880	8880	100
512	20250207	100000	32961870	8880	8880	8880	8880	102
513	20250207	095900	32056110	8880	8880	8880	8880	1
514	20250207	095800	32047230	8880	8880	8880	8880	0
515	20250207	095700	32047230	8880	8880	8880	8880	0
516	20250207	095600	32047230	8880	8880	8880	8880	1
517	20250207	095500	32038350	8880	8880	8880	8880	1
518	20250207	095400	32029470	8880	8880	8880	8880	1
519	20250207	095300	32020590	8880	8880	8880	8880	1
520	20250207	095200	32011710	8880	8880	8880	8880	0
521	20250207	095100	32011710	8880	8880	8880	8880	1
522	20250207	095000	32002830	8880	8880	8880	8880	1
523	20250207	094900	31993950	8890	8880	8890	8880	14
524	20250207	094800	31869500	8880	8880	8880	8880	0
525	20250207	094700	31869500	8880	8880	8880	8880	0
526	20250207	094600	31869500	8880	8880	8880	8880	3
527	20250207	094500	31842860	8880	8880	8880	8880	1
528	20250207	094400	31833980	8890	8890	8890	8890	0
529	20250207	094300	31833980	8890	8890	8890	8890	734
530	20250207	094200	25308720	8900	8890	8900	8890	50
531	20250207	094100	24864210	8890	8890	8890	8890	13
532	20250207	094000	24748640	8890	8880	8890	8880	45
533	20250207	093900	24348790	8890	8890	8890	8890	6
534	20250207	093800	24295450	8900	8900	8900	8900	0
535	20250207	093700	24295450	8900	8900	8900	8900	1
536	20250207	093600	24286550	8890	8890	8890	8890	1
537	20250207	093500	24277660	8890	8890	8890	8890	1
538	20250207	093400	24268770	8900	8890	8900	8890	68
539	20250207	093300	23664230	8890	8890	8890	8890	133
540	20250207	093200	22481860	8890	8890	8890	8890	1
541	20250207	093100	22472970	8890	8890	8890	8880	493
542	20250207	093000	18095040	8880	8880	8880	8880	0
543	20250207	092900	18095040	8880	8880	8880	8880	100
544	20250207	092800	17207040	8880	8880	8880	8880	6
545	20250207	092700	17153760	8880	8880	8880	8880	2
546	20250207	092600	17136000	8880	8880	8880	8880	0
547	20250207	092500	17136000	8880	8880	8880	8880	0
548	20250207	092400	17136000	8880	8880	8880	8880	0
549	20250207	092300	17136000	8880	8880	8880	8880	5
550	20250207	092200	17091600	8880	8880	8880	8880	0
551	20250207	092100	17091600	8880	8880	8880	8880	0
552	20250207	092000	17091600	8880	8880	8880	8880	1
553	20250207	091900	17082720	8880	8870	8880	8870	619
554	20250207	091800	11586440	8870	8870	8870	8870	0
555	20250207	091700	11586440	8870	8870	8870	8870	0
556	20250207	091600	11586440	8870	8870	8870	8870	0
557	20250207	091500	11586440	8870	8850	8870	8850	171
558	20250207	091400	10072830	8860	8860	8860	8860	6
559	20250207	091300	10019670	8880	8870	8880	8870	7
560	20250207	091200	9957550	8870	8850	8870	8850	385
561	20250207	091100	6546360	8870	8870	8870	8870	0
562	20250207	091000	6546360	8870	8870	8870	8870	2
563	20250207	090900	6528620	8850	8850	8850	8850	195
564	20250207	090800	4802870	8850	8860	8860	8850	200
565	20250207	090700	3032560	8870	8870	8870	8870	30
566	20250207	090600	2766460	8850	8850	8850	8850	0
567	20250207	090500	2766460	8850	8850	8850	8850	0
568	20250207	090400	2766460	8850	8850	8850	8850	0
569	20250207	090300	2766460	8850	8850	8850	8850	0
570	20250207	090200	2766460	8850	8850	8850	8850	0
571	20250207	090100	2766460	8850	8850	8850	8850	1
572	20250207	090000	2757610	8860	8880	8880	8860	311