KissMeData/000140/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	183000	67053870	8880	8880	8880	8880	17
3	20250206	182900	67053870	8880	8880	8880	8880	0
4	20250206	182800	67053870	8880	8880	8880	8880	0
5	20250206	182700	67053870	8880	8880	8880	8880	0
6	20250206	182600	67053870	8880	8880	8880	8880	0
7	20250206	182500	67053870	8880	8880	8880	8880	0
8	20250206	182400	67053870	8880	8880	8880	8880	0
9	20250206	182300	67053870	8880	8880	8880	8880	0
10	20250206	182200	67053870	8880	8880	8880	8880	0
11	20250206	182100	67053870	8880	8880	8880	8880	0
12	20250206	182000	67053870	8880	8880	8880	8880	0
13	20250206	181900	67053870	8880	8880	8880	8880	0
14	20250206	181800	67053870	8880	8880	8880	8880	0
15	20250206	181700	67053870	8880	8880	8880	8880	0
16	20250206	181600	67053870	8880	8880	8880	8880	0
17	20250206	181500	67053870	8880	8880	8880	8880	0
18	20250206	181400	67053870	8880	8880	8880	8880	0
19	20250206	181300	67053870	8880	8880	8880	8880	0
20	20250206	181200	67053870	8880	8880	8880	8880	0
21	20250206	181100	67053870	8880	8880	8880	8880	0
22	20250206	181000	67053870	8880	8880	8880	8880	0
23	20250206	180900	67053870	8880	8880	8880	8880	0
24	20250206	180800	67053870	8880	8880	8880	8880	0
25	20250206	180700	67053870	8880	8880	8880	8880	0
26	20250206	180600	67053870	8880	8880	8880	8880	0
27	20250206	180500	67053870	8880	8880	8880	8880	0
28	20250206	180400	67053870	8880	8880	8880	8880	0
29	20250206	180300	67053870	8880	8880	8880	8880	0
30	20250206	180200	67053870	8880	8880	8880	8880	0
31	20250206	180100	67053870	8880	8880	8880	8880	0
32	20250206	180000	67053870	8880	8880	8880	8880	17
33	20250206	175900	67053870	8880	8880	8880	8880	0
34	20250206	175800	67053870	8880	8880	8880	8880	0
35	20250206	175700	67053870	8880	8880	8880	8880	0
36	20250206	175600	67053870	8880	8880	8880	8880	0
37	20250206	175500	67053870	8880	8880	8880	8880	0
38	20250206	175400	67053870	8880	8880	8880	8880	0
39	20250206	175300	67053870	8880	8880	8880	8880	0
40	20250206	175200	67053870	8880	8880	8880	8880	0
41	20250206	175100	67053870	8880	8880	8880	8880	0
42	20250206	175000	67053870	8880	8880	8880	8880	0
43	20250206	174900	67053870	8880	8880	8880	8880	0
44	20250206	174800	67053870	8880	8880	8880	8880	0
45	20250206	174700	67053870	8880	8880	8880	8880	0
46	20250206	174600	67053870	8880	8880	8880	8880	0
47	20250206	174500	67053870	8880	8880	8880	8880	0
48	20250206	174400	67053870	8880	8880	8880	8880	0
49	20250206	174300	67053870	8880	8880	8880	8880	0
50	20250206	174200	67053870	8880	8880	8880	8880	0
51	20250206	174100	67053870	8880	8880	8880	8880	0
52	20250206	174000	67053870	8880	8880	8880	8880	0
53	20250206	173900	67053870	8880	8880	8880	8880	0
54	20250206	173800	67053870	8880	8880	8880	8880	0
55	20250206	173700	67053870	8880	8880	8880	8880	0
56	20250206	173600	67053870	8880	8880	8880	8880	0
57	20250206	173500	67053870	8880	8880	8880	8880	0
58	20250206	173400	67053870	8880	8880	8880	8880	0
59	20250206	173300	67053870	8880	8880	8880	8880	0
60	20250206	173200	67053870	8880	8880	8880	8880	0
61	20250206	173100	67053870	8880	8880	8880	8880	0
62	20250206	173000	67053870	8880	8880	8880	8880	17
63	20250206	172900	67053870	8880	8880	8880	8880	0
64	20250206	172800	67053870	8880	8880	8880	8880	0
65	20250206	172700	67053870	8880	8880	8880	8880	0
66	20250206	172600	67053870	8880	8880	8880	8880	0
67	20250206	172500	67053870	8880	8880	8880	8880	0
68	20250206	172400	67053870	8880	8880	8880	8880	0
69	20250206	172300	67053870	8880	8880	8880	8880	0
70	20250206	172200	67053870	8880	8880	8880	8880	0
71	20250206	172100	67053870	8880	8880	8880	8880	0
72	20250206	172000	67053870	8880	8880	8880	8880	0
73	20250206	171900	67053870	8880	8880	8880	8880	0
74	20250206	171800	67053870	8880	8880	8880	8880	0
75	20250206	171700	67053870	8880	8880	8880	8880	0
76	20250206	171600	67053870	8880	8880	8880	8880	0
77	20250206	171500	67053870	8880	8880	8880	8880	0
78	20250206	171400	67053870	8880	8880	8880	8880	0
79	20250206	171300	67053870	8880	8880	8880	8880	0
80	20250206	171200	67053870	8880	8880	8880	8880	0
81	20250206	171100	67053870	8880	8880	8880	8880	0
82	20250206	171000	67053870	8880	8880	8880	8880	0
83	20250206	170900	67053870	8880	8880	8880	8880	0
84	20250206	170800	67053870	8880	8880	8880	8880	0
85	20250206	170700	67053870	8880	8880	8880	8880	0
86	20250206	170600	67053870	8880	8880	8880	8880	0
87	20250206	170500	67053870	8880	8880	8880	8880	0
88	20250206	170400	67053870	8880	8880	8880	8880	0
89	20250206	170300	67053870	8880	8880	8880	8880	0
90	20250206	170200	67053870	8880	8880	8880	8880	0
91	20250206	170100	67053870	8880	8880	8880	8880	0
92	20250206	170000	67053870	8880	8880	8880	8880	17
93	20250206	165900	67053870	8880	8880	8880	8880	0
94	20250206	165800	67053870	8880	8880	8880	8880	0
95	20250206	165700	67053870	8880	8880	8880	8880	0
96	20250206	165600	67053870	8880	8880	8880	8880	0
97	20250206	165500	67053870	8880	8880	8880	8880	0
98	20250206	165400	67053870	8880	8880	8880	8880	0
99	20250206	165300	67053870	8880	8880	8880	8880	0
100	20250206	165200	67053870	8880	8880	8880	8880	0
101	20250206	165100	67053870	8880	8880	8880	8880	0
102	20250206	165000	67053870	8880	8880	8880	8880	0
103	20250206	164900	67053870	8880	8880	8880	8880	0
104	20250206	164800	67053870	8880	8880	8880	8880	0
105	20250206	164700	67053870	8880	8880	8880	8880	0
106	20250206	164600	67053870	8880	8880	8880	8880	0
107	20250206	164500	67053870	8880	8880	8880	8880	0
108	20250206	164400	67053870	8880	8880	8880	8880	0
109	20250206	164300	67053870	8880	8880	8880	8880	0
110	20250206	164200	67053870	8880	8880	8880	8880	0
111	20250206	164100	67053870	8880	8880	8880	8880	0
112	20250206	164000	67053870	8880	8880	8880	8880	0
113	20250206	163900	67053870	8880	8880	8880	8880	0
114	20250206	163800	67053870	8880	8880	8880	8880	0
115	20250206	163700	67053870	8880	8880	8880	8880	0
116	20250206	163600	67053870	8880	8880	8880	8880	0
117	20250206	163500	67053870	8880	8880	8880	8880	0
118	20250206	163400	67053870	8880	8880	8880	8880	0
119	20250206	163300	67053870	8880	8880	8880	8880	0
120	20250206	163200	67053870	8880	8880	8880	8880	0
121	20250206	163100	67053870	8880	8880	8880	8880	0
122	20250206	163000	67053870	8880	8880	8880	8880	17
123	20250206	162900	67053870	8880	8880	8880	8880	0
124	20250206	162800	67053870	8880	8880	8880	8880	0
125	20250206	162700	67053870	8880	8880	8880	8880	0
126	20250206	162600	67053870	8880	8880	8880	8880	0
127	20250206	162500	67053870	8880	8880	8880	8880	0
128	20250206	162400	67053870	8880	8880	8880	8880	0
129	20250206	162300	67053870	8880	8880	8880	8880	0
130	20250206	162200	67053870	8880	8880	8880	8880	0
131	20250206	162100	67053870	8880	8880	8880	8880	0
132	20250206	162000	67053870	8880	8880	8880	8880	0
133	20250206	161900	67053870	8880	8880	8880	8880	0
134	20250206	161800	67053870	8880	8880	8880	8880	0
135	20250206	161700	67053870	8880	8880	8880	8880	0
136	20250206	161600	67053870	8880	8880	8880	8880	0
137	20250206	161500	67053870	8880	8880	8880	8880	0
138	20250206	161400	67053870	8880	8880	8880	8880	0
139	20250206	161300	67053870	8880	8880	8880	8880	0
140	20250206	161200	67053870	8880	8880	8880	8880	0
141	20250206	161100	67053870	8880	8880	8880	8880	0
142	20250206	161000	67053870	8880	8880	8880	8880	0
143	20250206	160900	67053870	8880	8880	8880	8880	0
144	20250206	160800	67053870	8880	8880	8880	8880	0
145	20250206	160700	67053870	8880	8880	8880	8880	0
146	20250206	160600	67053870	8880	8880	8880	8880	0
147	20250206	160500	67053870	8880	8880	8880	8880	0
148	20250206	160400	67053870	8880	8880	8880	8880	0
149	20250206	160300	67053870	8880	8880	8880	8880	0
150	20250206	160200	67053870	8880	8880	8880	8880	0
151	20250206	160100	67053870	8880	8880	8880	8880	0
152	20250206	160000	67053870	8880	8880	8880	8880	17
153	20250206	155900	67053870	8880	8880	8880	8880	0
154	20250206	155800	67053870	8880	8880	8880	8880	0
155	20250206	155700	67053870	8880	8880	8880	8880	0
156	20250206	155600	67053870	8880	8880	8880	8880	0
157	20250206	155500	67053870	8880	8880	8880	8880	0
158	20250206	155400	67053870	8880	8880	8880	8880	0
159	20250206	155300	67053870	8880	8880	8880	8880	0
160	20250206	155200	67053870	8880	8880	8880	8880	0
161	20250206	155100	67053870	8880	8880	8880	8880	0
162	20250206	155000	67053870	8880	8880	8880	8880	0
163	20250206	154900	67053870	8880	8880	8880	8880	0
164	20250206	154800	67053870	8880	8880	8880	8880	0
165	20250206	154700	67053870	8880	8880	8880	8880	0
166	20250206	154600	67053870	8880	8880	8880	8880	0
167	20250206	154500	67053870	8880	8880	8880	8880	0
168	20250206	154400	67053870	8880	8880	8880	8880	0
169	20250206	154300	67053870	8880	8880	8880	8880	0
170	20250206	154200	67053870	8880	8880	8880	8880	0
171	20250206	154100	67053870	8880	8880	8880	8880	0
172	20250206	154000	67053870	8880	8880	8880	8880	0
173	20250206	153900	67053870	8880	8880	8880	8880	0
174	20250206	153800	67053870	8880	8880	8880	8880	0
175	20250206	153700	67053870	8880	8880	8880	8880	0
176	20250206	153600	67053870	8880	8880	8880	8880	0
177	20250206	153500	67053870	8880	8880	8880	8880	0
178	20250206	153400	67053870	8880	8880	8880	8880	0
179	20250206	153300	67053870	8880	8880	8880	8880	0
180	20250206	153200	67053870	8880	8880	8880	8880	0
181	20250206	153100	67053870	8880	8880	8880	8880	0
182	20250206	153000	67053870	8880	8880	8880	8880	34
183	20250206	152900	66902910	8880	8880	8880	8880	0
184	20250206	152800	66902910	8880	8880	8880	8880	0
185	20250206	152700	66902910	8880	8880	8880	8880	0
186	20250206	152600	66902910	8880	8880	8880	8880	0
187	20250206	152500	66902910	8880	8880	8880	8880	0
188	20250206	152400	66902910	8880	8880	8880	8880	0
189	20250206	152300	66902910	8880	8880	8880	8880	0
190	20250206	152200	66902910	8880	8880	8880	8880	0
191	20250206	152100	66902910	8880	8880	8880	8880	0
192	20250206	152000	66902910	8880	8880	8880	8880	0
193	20250206	151900	66902910	8880	8880	8880	8880	0
194	20250206	151800	66902910	8880	8880	8880	8880	0
195	20250206	151700	66902910	8880	8880	8880	8880	0
196	20250206	151600	66902910	8880	8880	8880	8880	21
197	20250206	151500	66716430	8880	8880	8880	8880	0
198	20250206	151400	66716430	8880	8880	8880	8880	0
199	20250206	151300	66716430	8880	8880	8880	8880	0
200	20250206	151200	66716430	8880	8880	8880	8880	0
201	20250206	151100	66716430	8880	8880	8880	8880	0
202	20250206	151000	66716430	8880	8880	8880	8880	0
203	20250206	150900	66716430	8880	8880	8880	8880	0
204	20250206	150800	66716430	8880	8880	8880	8880	0
205	20250206	150700	66716430	8880	8880	8880	8880	0
206	20250206	150600	66716430	8880	8890	8890	8880	43
207	20250206	150500	66334170	8890	8890	8890	8890	0
208	20250206	150400	66334170	8890	8890	8890	8890	0
209	20250206	150300	66334170	8890	8890	8890	8890	1
210	20250206	150200	66325280	8890	8890	8890	8890	0
211	20250206	150100	66325280	8890	8890	8890	8890	0
212	20250206	150000	66325280	8890	8890	8890	8890	0
213	20250206	145900	66325280	8890	8890	8890	8890	1
214	20250206	145800	66316390	8890	8890	8890	8890	0
215	20250206	145700	66316390	8890	8890	8890	8890	0
216	20250206	145600	66316390	8890	8890	8890	8890	57
217	20250206	145500	65809660	8890	8890	8890	8890	0
218	20250206	145400	65809660	8890	8890	8890	8890	0
219	20250206	145300	65809660	8890	8890	8890	8890	0
220	20250206	145200	65809660	8890	8890	8890	8890	0
221	20250206	145100	65809660	8890	8890	8890	8890	0
222	20250206	145000	65809660	8890	8890	8890	8890	0
223	20250206	144900	65809660	8890	8890	8890	8890	0
224	20250206	144800	65809660	8890	8890	8890	8890	0
225	20250206	144700	65809660	8890	8890	8890	8890	5
226	20250206	144600	65765210	8900	8900	8900	8900	0
227	20250206	144500	65765210	8900	8900	8900	8900	0
228	20250206	144400	65765210	8900	8900	8900	8900	0
229	20250206	144300	65765210	8900	8900	8900	8900	0
230	20250206	144200	65765210	8900	8900	8900	8900	0
231	20250206	144100	65765210	8900	8900	8900	8900	0
232	20250206	144000	65765210	8900	8900	8900	8900	0
233	20250206	143900	65765210	8900	8900	8900	8900	0
234	20250206	143800	65765210	8900	8900	8900	8900	0
235	20250206	143700	65765210	8900	8900	8900	8900	10
236	20250206	143600	65676210	8900	8900	8900	8900	0
237	20250206	143500	65676210	8900	8900	8900	8900	0
238	20250206	143400	65676210	8900	8900	8900	8900	0
239	20250206	143300	65676210	8900	8900	8900	8900	0
240	20250206	143200	65676210	8900	8900	8900	8900	0
241	20250206	143100	65676210	8900	8900	8900	8900	0
242	20250206	143000	65676210	8900	8900	8900	8900	0
243	20250206	142900	65676210	8900	8900	8900	8900	252
244	20250206	142800	63433410	8890	8890	8890	8890	230
245	20250206	142700	61388710	8880	8880	8880	8880	150
246	20250206	142600	60056710	8890	8890	8890	8890	0
247	20250206	142500	60056710	8890	8890	8890	8890	0
248	20250206	142400	60056710	8890	8890	8890	8890	0
249	20250206	142300	60056710	8890	8890	8890	8890	0
250	20250206	142200	60056710	8890	8890	8890	8890	0
251	20250206	142100	60056710	8890	8890	8890	8890	47
252	20250206	142000	59638880	8880	8880	8880	8880	0
253	20250206	141900	59638880	8880	8880	8880	8880	0
254	20250206	141800	59638880	8880	8880	8880	8880	1
255	20250206	141700	59630000	8880	8880	8880	8880	0
256	20250206	141600	59630000	8880	8880	8880	8880	0
257	20250206	141500	59630000	8880	8880	8880	8880	0
258	20250206	141400	59630000	8880	8880	8880	8880	0
259	20250206	141300	59630000	8880	8880	8880	8880	0
260	20250206	141200	59630000	8880	8880	8880	8880	0
261	20250206	141100	59630000	8880	8880	8880	8880	0
262	20250206	141000	59630000	8880	8880	8880	8880	0
263	20250206	140900	59630000	8880	8880	8880	8880	0
264	20250206	140800	59630000	8880	8880	8880	8880	0
265	20250206	140700	59630000	8880	8880	8880	8880	10
266	20250206	140600	59541200	8890	8890	8890	8890	0
267	20250206	140500	59541200	8890	8890	8890	8890	0
268	20250206	140400	59541200	8890	8890	8890	8890	38
269	20250206	140300	59203380	8890	8890	8890	8890	0
270	20250206	140200	59203380	8890	8890	8890	8890	222
271	20250206	140100	57229800	8880	8880	8880	8880	0
272	20250206	140000	57229800	8880	8880	8880	8880	0
273	20250206	135900	57229800	8880	8880	8880	8880	0
274	20250206	135800	57229800	8880	8880	8880	8880	0
275	20250206	135700	57229800	8880	8880	8880	8880	0
276	20250206	135600	57229800	8880	8880	8880	8880	0
277	20250206	135500	57229800	8880	8880	8880	8880	0
278	20250206	135400	57229800	8880	8880	8880	8880	12
279	20250206	135300	57123240	8890	8890	8890	8890	1
280	20250206	135200	57114350	8880	8880	8880	8880	7
281	20250206	135100	57052190	8880	8880	8880	8880	0
282	20250206	135000	57052190	8880	8880	8880	8880	0
283	20250206	134900	57052190	8880	8880	8880	8880	0
284	20250206	134800	57052190	8880	8880	8880	8880	0
285	20250206	134700	57052190	8880	8880	8880	8880	0
286	20250206	134600	57052190	8880	8880	8880	8880	0
287	20250206	134500	57052190	8880	8880	8880	8880	0
288	20250206	134400	57052190	8880	8880	8880	8880	0
289	20250206	134300	57052190	8880	8880	8880	8880	0
290	20250206	134200	57052190	8880	8880	8880	8880	0
291	20250206	134100	57052190	8880	8880	8880	8880	0
292	20250206	134000	57052190	8880	8880	8880	8880	0
293	20250206	133900	57052190	8880	8880	8880	8880	0
294	20250206	133800	57052190	8880	8880	8880	8880	0
295	20250206	133700	57052190	8880	8880	8880	8880	0
296	20250206	133600	57052190	8880	8880	8880	8880	0
297	20250206	133500	57052190	8880	8880	8880	8880	0
298	20250206	133400	57052190	8880	8880	8880	8880	0
299	20250206	133300	57052190	8880	8880	8880	8880	0
300	20250206	133200	57052190	8880	8880	8880	8880	0
301	20250206	133100	57052190	8880	8880	8880	8880	0
302	20250206	133000	57052190	8880	8880	8880	8880	4
303	20250206	132900	57016670	8880	8880	8880	8880	50
304	20250206	132800	56572670	8890	8890	8890	8890	0
305	20250206	132700	56572670	8890	8890	8890	8890	0
306	20250206	132600	56572670	8890	8890	8890	8890	2
307	20250206	132500	56554890	8890	8890	8890	8890	0
308	20250206	132400	56554890	8890	8890	8890	8890	0
309	20250206	132300	56554890	8890	8890	8890	8890	0
310	20250206	132200	56554890	8890	8890	8890	8890	0
311	20250206	132100	56554890	8890	8890	8890	8890	2
312	20250206	132000	56537110	8880	8880	8880	8880	0
313	20250206	131900	56537110	8880	8880	8880	8880	0
314	20250206	131800	56537110	8880	8880	8880	8880	0
315	20250206	131700	56537110	8880	8880	8880	8880	1
316	20250206	131600	56528230	8880	8880	8880	8880	0
317	20250206	131500	56528230	8880	8880	8880	8880	0
318	20250206	131400	56528230	8880	8880	8880	8880	0
319	20250206	131300	56528230	8880	8880	8880	8880	0
320	20250206	131200	56528230	8880	8880	8880	8880	0
321	20250206	131100	56528230	8880	8880	8880	8880	3
322	20250206	131000	56501590	8870	8880	8880	8870	1526
323	20250206	130900	42964820	8890	8890	8890	8890	0
324	20250206	130800	42964820	8890	8890	8890	8890	0
325	20250206	130700	42964820	8890	8890	8890	8890	0
326	20250206	130600	42964820	8890	8890	8890	8890	0
327	20250206	130500	42964820	8890	8890	8890	8890	0
328	20250206	130400	42964820	8890	8890	8890	8890	0
329	20250206	130300	42964820	8890	8890	8890	8890	0
330	20250206	130200	42964820	8890	8890	8890	8890	0
331	20250206	130100	42964820	8890	8890	8890	8890	0
332	20250206	130000	42964820	8890	8890	8890	8890	0
333	20250206	125900	42964820	8890	8890	8890	8890	0
334	20250206	125800	42964820	8890	8880	8890	8880	226
335	20250206	125700	40957840	8890	8890	8890	8890	0
336	20250206	125600	40957840	8890	8890	8890	8890	0
337	20250206	125500	40957840	8890	8890	8890	8890	0
338	20250206	125400	40957840	8890	8890	8890	8890	0
339	20250206	125300	40957840	8890	8890	8890	8890	176
340	20250206	125200	39393200	8890	8890	8890	8890	0
341	20250206	125100	39393200	8890	8890	8890	8890	10
342	20250206	125000	39304300	8890	8890	8890	8890	0
343	20250206	124900	39304300	8890	8890	8890	8890	1
344	20250206	124800	39295410	8900	8900	8900	8900	0
345	20250206	124700	39295410	8900	8900	8900	8900	0
346	20250206	124600	39295410	8900	8900	8900	8900	0
347	20250206	124500	39295410	8900	8900	8900	8900	0
348	20250206	124400	39295410	8900	8900	8900	8900	0
349	20250206	124300	39295410	8900	8900	8900	8900	0
350	20250206	124200	39295410	8900	8900	8900	8900	0
351	20250206	124100	39295410	8900	8900	8900	8900	0
352	20250206	124000	39295410	8900	8900	8900	8900	0
353	20250206	123900	39295410	8900	8900	8900	8900	0
354	20250206	123800	39295410	8900	8900	8900	8900	0
355	20250206	123700	39295410	8900	8900	8900	8900	0
356	20250206	123600	39295410	8900	8900	8900	8900	0
357	20250206	123500	39295410	8900	8900	8900	8900	0
358	20250206	123400	39295410	8900	8900	8900	8900	10
359	20250206	123300	39206410	8900	8900	8900	8900	0
360	20250206	123200	39206410	8900	8900	8900	8900	0
361	20250206	123100	39206410	8900	8900	8900	8900	0
362	20250206	123000	39206410	8900	8900	8900	8900	0
363	20250206	122900	39206410	8900	8900	8900	8900	1
364	20250206	122800	39197510	8880	8880	8880	8880	0
365	20250206	122700	39197510	8880	8880	8880	8880	0
366	20250206	122600	39197510	8880	8880	8880	8880	0
367	20250206	122500	39197510	8880	8880	8880	8880	10
368	20250206	122400	39108710	8880	8880	8880	8880	0
369	20250206	122300	39108710	8880	8880	8880	8880	10
370	20250206	122200	39019910	8880	8880	8880	8880	18
371	20250206	122100	38860070	8880	8880	8880	8880	1
372	20250206	122000	38851190	8890	8890	8890	8890	0
373	20250206	121900	38851190	8890	8890	8890	8890	0
374	20250206	121800	38851190	8890	8890	8890	8890	0
375	20250206	121700	38851190	8890	8890	8890	8890	0
376	20250206	121600	38851190	8890	8890	8890	8890	328
377	20250206	121500	35935270	8900	8900	8900	8900	0
378	20250206	121400	35935270	8900	8900	8900	8900	0
379	20250206	121300	35935270	8900	8900	8900	8900	0
380	20250206	121200	35935270	8900	8900	8900	8900	0
381	20250206	121100	35935270	8900	8900	8900	8900	0
382	20250206	121000	35935270	8900	8900	8900	8900	0
383	20250206	120900	35935270	8900	8900	8900	8900	0
384	20250206	120800	35935270	8900	8900	8900	8900	0
385	20250206	120700	35935270	8900	8900	8900	8900	0
386	20250206	120600	35935270	8900	8900	8900	8900	0
387	20250206	120500	35935270	8900	8900	8900	8900	0
388	20250206	120400	35935270	8900	8900	8900	8900	58
389	20250206	120300	35419070	8910	8910	8910	8910	0
390	20250206	120200	35419070	8910	8910	8910	8910	0
391	20250206	120100	35419070	8910	8910	8910	8910	6
392	20250206	120000	35365610	8900	8900	8900	8900	0
393	20250206	115900	35365610	8900	8900	8900	8900	0
394	20250206	115800	35365610	8900	8900	8900	8900	13
395	20250206	115700	35249910	8880	8880	8880	8880	2
396	20250206	115600	35232150	8880	8880	8880	8880	3
397	20250206	115500	35205510	8880	8880	8880	8880	0
398	20250206	115400	35205510	8880	8880	8880	8880	0
399	20250206	115300	35205510	8880	8880	8880	8880	0
400	20250206	115200	35205510	8880	8880	8880	8880	0
401	20250206	115100	35205510	8880	8880	8880	8880	0
402	20250206	115000	35205510	8880	8880	8880	8880	0
403	20250206	114900	35205510	8880	8880	8880	8880	0
404	20250206	114800	35205510	8880	8880	8880	8880	0
405	20250206	114700	35205510	8880	8880	8880	8880	0
406	20250206	114600	35205510	8880	8880	8880	8880	0
407	20250206	114500	35205510	8880	8880	8880	8880	0
408	20250206	114400	35205510	8880	8880	8880	8880	19
409	20250206	114300	35036790	8900	8900	8900	8900	0
410	20250206	114200	35036790	8900	8900	8900	8900	0
411	20250206	114100	35036790	8900	8900	8900	8900	6
412	20250206	114000	34983390	8900	8900	8900	8900	0
413	20250206	113900	34983390	8900	8900	8900	8900	0
414	20250206	113800	34983390	8900	8900	8900	8900	0
415	20250206	113700	34983390	8900	8900	8900	8900	200
416	20250206	113600	33203390	8900	8900	8900	8900	0
417	20250206	113500	33203390	8900	8900	8900	8900	0
418	20250206	113400	33203390	8900	8900	8900	8900	0
419	20250206	113300	33203390	8900	8900	8900	8900	0
420	20250206	113200	33203390	8900	8900	8900	8900	0
421	20250206	113100	33203390	8900	8900	8900	8900	1
422	20250206	113000	33194490	8900	8900	8900	8900	0
423	20250206	112900	33194490	8900	8900	8900	8900	0
424	20250206	112800	33194490	8900	8900	8900	8900	0
425	20250206	112700	33194490	8900	8900	8900	8900	0
426	20250206	112600	33194490	8900	8900	8900	8900	0
427	20250206	112500	33194490	8900	8900	8900	8900	0
428	20250206	112400	33194490	8900	8900	8900	8900	0
429	20250206	112300	33194490	8900	8900	8900	8900	0
430	20250206	112200	33194490	8900	8900	8900	8900	0
431	20250206	112100	33194490	8900	8900	8900	8900	0
432	20250206	112000	33194490	8900	8900	8900	8900	0
433	20250206	111900	33194490	8900	8900	8900	8900	0
434	20250206	111800	33194490	8900	8900	8900	8900	0
435	20250206	111700	33194490	8900	8900	8900	8900	429
436	20250206	111600	29376390	8880	8880	8880	8880	3
437	20250206	111500	29349750	8880	8900	8900	8880	150
438	20250206	111400	28016260	8900	8900	8900	8900	0
439	20250206	111300	28016260	8900	8900	8900	8900	0
440	20250206	111200	28016260	8900	8900	8900	8900	0
441	20250206	111100	28016260	8900	8900	8900	8900	0
442	20250206	111000	28016260	8900	8900	8900	8900	0
443	20250206	110900	28016260	8900	8900	8900	8900	12
444	20250206	110800	27909460	8900	8900	8900	8900	0
445	20250206	110700	27909460	8900	8900	8900	8900	0
446	20250206	110600	27909460	8900	8900	8900	8900	0
447	20250206	110500	27909460	8900	8900	8900	8900	0
448	20250206	110400	27909460	8900	8900	8900	8900	5
449	20250206	110300	27864960	8900	8900	8900	8900	0
450	20250206	110200	27864960	8900	8900	8900	8900	0
451	20250206	110100	27864960	8900	8900	8900	8900	0
452	20250206	110000	27864960	8900	8900	8900	8900	0
453	20250206	105900	27864960	8900	8900	8900	8900	0
454	20250206	105800	27864960	8900	8900	8900	8900	0
455	20250206	105700	27864960	8900	8900	8900	8900	174
456	20250206	105600	26316360	8900	8900	8900	8900	0
457	20250206	105500	26316360	8900	8900	8900	8900	0
458	20250206	105400	26316360	8900	8900	8900	8900	0
459	20250206	105300	26316360	8900	8900	8900	8900	1
460	20250206	105200	26307460	8900	8910	8910	8900	8
461	20250206	105100	26236210	8930	8930	8930	8930	17
462	20250206	105000	26084400	8940	8940	8940	8940	0
463	20250206	104900	26084400	8940	8940	8940	8940	0
464	20250206	104800	26084400	8940	8940	8940	8940	0
465	20250206	104700	26084400	8940	8940	8940	8940	0
466	20250206	104600	26084400	8940	8940	8940	8940	0
467	20250206	104500	26084400	8940	8940	8940	8940	0
468	20250206	104400	26084400	8940	8940	8940	8940	1
469	20250206	104300	26075460	8930	8930	8930	8930	0
470	20250206	104200	26075460	8930	8930	8930	8930	0
471	20250206	104100	26075460	8930	8930	8930	8930	0
472	20250206	104000	26075460	8930	8930	8930	8930	0
473	20250206	103900	26075460	8930	8930	8930	8930	0
474	20250206	103800	26075460	8930	8930	8930	8930	0
475	20250206	103700	26075460	8930	8930	8930	8930	0
476	20250206	103600	26075460	8930	8930	8930	8930	0
477	20250206	103500	26075460	8930	8930	8930	8930	0
478	20250206	103400	26075460	8930	8930	8930	8930	0
479	20250206	103300	26075460	8930	8930	8930	8930	0
480	20250206	103200	26075460	8930	8930	8930	8930	0
481	20250206	103100	26075460	8930	8930	8930	8930	0
482	20250206	103000	26075460	8930	8930	8930	8930	0
483	20250206	102900	26075460	8930	8930	8930	8930	0
484	20250206	102800	26075460	8930	8930	8930	8930	15
485	20250206	102700	25941510	8930	8930	8930	8930	1
486	20250206	102600	25932580	8910	8910	8910	8910	0
487	20250206	102500	25932580	8910	8930	8930	8910	100
488	20250206	102400	25041400	8950	8950	8950	8950	1
489	20250206	102300	25032450	8950	8950	8950	8950	0
490	20250206	102200	25032450	8950	8940	8950	8940	6
491	20250206	102100	24978800	8940	8930	8940	8930	5
492	20250206	102000	24934140	8950	8950	8950	8950	0
493	20250206	101900	24934140	8950	8950	8950	8950	0
494	20250206	101800	24934140	8950	8940	8950	8940	55
495	20250206	101700	24441900	8930	8930	8930	8930	3
496	20250206	101600	24415110	8920	8920	8920	8920	2
497	20250206	101500	24397270	8920	8920	8920	8920	0
498	20250206	101400	24397270	8920	8920	8920	8920	3
499	20250206	101300	24370510	8910	8910	8910	8910	40
500	20250206	101200	24014110	8920	8920	8920	8920	0
501	20250206	101100	24014110	8920	8920	8920	8920	0
502	20250206	101000	24014110	8920	8920	8920	8920	0
503	20250206	100900	24014110	8920	8910	8920	8910	586
504	20250206	100800	18789310	8910	8910	8910	8910	0
505	20250206	100700	18789310	8910	8910	8910	8910	0
506	20250206	100600	18789310	8910	8910	8910	8910	52
507	20250206	100500	18325990	8920	8920	8920	8920	1
508	20250206	100400	18317070	8920	8920	8920	8920	0
509	20250206	100300	18317070	8920	8920	8920	8920	459
510	20250206	100200	14222790	8920	8920	8920	8920	0
511	20250206	100100	14222790	8920	8920	8920	8920	0
512	20250206	100000	14222790	8920	8920	8920	8920	0
513	20250206	095900	14222790	8920	8920	8920	8920	0
514	20250206	095800	14222790	8920	8910	8920	8910	54
515	20250206	095700	13741620	8900	8900	8900	8900	0
516	20250206	095600	13741620	8900	8900	8900	8900	0
517	20250206	095500	13741620	8900	8900	8900	8900	0
518	20250206	095400	13741620	8900	8900	8900	8900	0
519	20250206	095300	13741620	8900	8900	8900	8900	0
520	20250206	095200	13741620	8900	8900	8900	8900	1
521	20250206	095100	13732720	8910	8910	8910	8910	0
522	20250206	095000	13732720	8910	8910	8910	8910	7
523	20250206	094900	13670350	8920	8920	8920	8920	0
524	20250206	094800	13670350	8920	8920	8920	8920	0
525	20250206	094700	13670350	8920	8920	8920	8920	1
526	20250206	094600	13661430	8920	8920	8920	8920	6
527	20250206	094500	13607910	8920	8920	8920	8920	0
528	20250206	094400	13607910	8920	8920	8920	8920	0
529	20250206	094300	13607910	8920	8920	8920	8920	0
530	20250206	094200	13607910	8920	8920	8920	8920	0
531	20250206	094100	13607910	8920	8920	8920	8920	0
532	20250206	094000	13607910	8920	8920	8920	8920	0
533	20250206	093900	13607910	8920	8920	8920	8920	2
534	20250206	093800	13590070	8910	8910	8910	8910	0
535	20250206	093700	13590070	8910	8910	8910	8910	18
536	20250206	093600	13429690	8910	8910	8910	8910	18
537	20250206	093500	13269310	8920	8920	8920	8920	0
538	20250206	093400	13269310	8920	8930	8930	8920	3
539	20250206	093300	13242530	8950	8950	8950	8950	0
540	20250206	093200	13242530	8950	8930	8950	8930	8
541	20250206	093100	13171010	8930	8930	8930	8930	1
542	20250206	093000	13162080	8930	8930	8930	8930	0
543	20250206	092900	13162080	8930	8930	8940	8930	96
544	20250206	092800	12304690	8930	8930	8930	8930	0
545	20250206	092700	12304690	8930	8930	8930	8930	0
546	20250206	092600	12304690	8930	8930	8930	8930	0
547	20250206	092500	12304690	8930	8930	8930	8930	3
548	20250206	092400	12277900	8930	8930	8930	8930	0
549	20250206	092300	12277900	8930	8900	8930	8900	163
550	20250206	092200	10825820	8900	8900	8900	8900	0
551	20250206	092100	10825820	8900	8900	8900	8900	37
552	20250206	092000	10496520	8900	8880	8900	8880	103
553	20250206	091900	9580760	8890	8890	8890	8890	0
554	20250206	091800	9580760	8890	8890	8890	8890	0
555	20250206	091700	9580760	8890	8880	8890	8880	6
556	20250206	091600	9527430	8850	8850	8850	8850	0
557	20250206	091500	9527430	8850	8850	8850	8850	67
558	20250206	091400	8934480	8850	8850	8850	8850	0
559	20250206	091300	8934480	8850	8860	8860	8850	173
560	20250206	091200	7403400	8860	8860	8860	8860	0
561	20250206	091100	7403400	8860	8860	8860	8860	554
562	20250206	091000	2494960	8860	8860	8860	8860	4
563	20250206	090900	2459520	8860	8880	8880	8860	27
564	20250206	090800	2220280	8880	8880	8880	8880	0
565	20250206	090700	2220280	8880	8880	8880	8880	1
566	20250206	090600	2211400	8880	8880	8880	8880	0
567	20250206	090500	2211400	8880	8880	8880	8880	0
568	20250206	090400	2211400	8880	8880	8880	8880	0
569	20250206	090300	2211400	8880	8880	8880	8880	11
570	20250206	090200	2113720	8870	8870	8870	8870	0
571	20250206	090100	2113720	8870	8870	8870	8870	5
572	20250206	090000	2069370	8870	8900	8900	8870	233