KissMeData/004650/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	184300	46477520	8900	8900	8900	8900	22
3	20250204	184200	46477520	8900	8900	8900	8900	0
4	20250204	184100	46477520	8900	8900	8900	8900	0
5	20250204	184000	46477520	8900	8900	8900	8900	0
6	20250204	183900	46477520	8900	8900	8900	8900	0
7	20250204	183800	46477520	8900	8900	8900	8900	0
8	20250204	183700	46477520	8900	8900	8900	8900	0
9	20250204	183600	46477520	8900	8900	8900	8900	0
10	20250204	183500	46477520	8900	8900	8900	8900	0
11	20250204	183400	46477520	8900	8900	8900	8900	0
12	20250204	183300	46477520	8900	8900	8900	8900	0
13	20250204	183200	46477520	8900	8900	8900	8900	0
14	20250204	183100	46477520	8900	8900	8900	8900	0
15	20250204	183000	46477520	8900	8900	8900	8900	0
16	20250204	182900	46477520	8900	8900	8900	8900	0
17	20250204	182800	46477520	8900	8900	8900	8900	0
18	20250204	182700	46477520	8900	8900	8900	8900	0
19	20250204	182600	46477520	8900	8900	8900	8900	0
20	20250204	182500	46477520	8900	8900	8900	8900	0
21	20250204	182400	46477520	8900	8900	8900	8900	0
22	20250204	182300	46477520	8900	8900	8900	8900	0
23	20250204	182200	46477520	8900	8900	8900	8900	0
24	20250204	182100	46477520	8900	8900	8900	8900	0
25	20250204	182000	46477520	8900	8900	8900	8900	0
26	20250204	181900	46477520	8900	8900	8900	8900	0
27	20250204	181800	46477520	8900	8900	8900	8900	0
28	20250204	181700	46477520	8900	8900	8900	8900	0
29	20250204	181600	46477520	8900	8900	8900	8900	0
30	20250204	181500	46477520	8900	8900	8900	8900	0
31	20250204	181400	46477520	8900	8900	8900	8900	0
32	20250204	181300	46477520	8900	8900	8900	8900	22
33	20250204	181200	46477520	8900	8900	8900	8900	0
34	20250204	181100	46477520	8900	8900	8900	8900	0
35	20250204	181000	46477520	8900	8900	8900	8900	0
36	20250204	180900	46477520	8900	8900	8900	8900	0
37	20250204	180800	46477520	8900	8900	8900	8900	0
38	20250204	180700	46477520	8900	8900	8900	8900	0
39	20250204	180600	46477520	8900	8900	8900	8900	0
40	20250204	180500	46477520	8900	8900	8900	8900	0
41	20250204	180400	46477520	8900	8900	8900	8900	0
42	20250204	180300	46477520	8900	8900	8900	8900	0
43	20250204	180200	46477520	8900	8900	8900	8900	0
44	20250204	180100	46477520	8900	8900	8900	8900	0
45	20250204	180000	46477520	8900	8900	8900	8900	0
46	20250204	175900	46477520	8900	8900	8900	8900	0
47	20250204	175800	46477520	8900	8900	8900	8900	0
48	20250204	175700	46477520	8900	8900	8900	8900	0
49	20250204	175600	46477520	8900	8900	8900	8900	0
50	20250204	175500	46477520	8900	8900	8900	8900	0
51	20250204	175400	46477520	8900	8900	8900	8900	0
52	20250204	175300	46477520	8900	8900	8900	8900	0
53	20250204	175200	46477520	8900	8900	8900	8900	0
54	20250204	175100	46477520	8900	8900	8900	8900	0
55	20250204	175000	46477520	8900	8900	8900	8900	0
56	20250204	174900	46477520	8900	8900	8900	8900	0
57	20250204	174800	46477520	8900	8900	8900	8900	0
58	20250204	174700	46477520	8900	8900	8900	8900	0
59	20250204	174600	46477520	8900	8900	8900	8900	0
60	20250204	174500	46477520	8900	8900	8900	8900	0
61	20250204	174400	46477520	8900	8900	8900	8900	0
62	20250204	174300	46477520	8900	8900	8900	8900	22
63	20250204	174200	46477520	8900	8900	8900	8900	0
64	20250204	174100	46477520	8900	8900	8900	8900	0
65	20250204	174000	46477520	8900	8900	8900	8900	0
66	20250204	173900	46477520	8900	8900	8900	8900	0
67	20250204	173800	46477520	8900	8900	8900	8900	0
68	20250204	173700	46477520	8900	8900	8900	8900	0
69	20250204	173600	46477520	8900	8900	8900	8900	0
70	20250204	173500	46477520	8900	8900	8900	8900	0
71	20250204	173400	46477520	8900	8900	8900	8900	0
72	20250204	173300	46477520	8900	8900	8900	8900	0
73	20250204	173200	46477520	8900	8900	8900	8900	0
74	20250204	173100	46477520	8900	8900	8900	8900	0
75	20250204	173000	46477520	8900	8900	8900	8900	0
76	20250204	172900	46477520	8900	8900	8900	8900	0
77	20250204	172800	46477520	8900	8900	8900	8900	0
78	20250204	172700	46477520	8900	8900	8900	8900	0
79	20250204	172600	46477520	8900	8900	8900	8900	0
80	20250204	172500	46477520	8900	8900	8900	8900	0
81	20250204	172400	46477520	8900	8900	8900	8900	0
82	20250204	172300	46477520	8900	8900	8900	8900	0
83	20250204	172200	46477520	8900	8900	8900	8900	0
84	20250204	172100	46477520	8900	8900	8900	8900	0
85	20250204	172000	46477520	8900	8900	8900	8900	0
86	20250204	171900	46477520	8900	8900	8900	8900	0
87	20250204	171800	46477520	8900	8900	8900	8900	0
88	20250204	171700	46477520	8900	8900	8900	8900	0
89	20250204	171600	46477520	8900	8900	8900	8900	0
90	20250204	171500	46477520	8900	8900	8900	8900	0
91	20250204	171400	46477520	8900	8900	8900	8900	0
92	20250204	171300	46477520	8900	8900	8900	8900	22
93	20250204	171200	46477520	8900	8900	8900	8900	0
94	20250204	171100	46477520	8900	8900	8900	8900	0
95	20250204	171000	46477520	8900	8900	8900	8900	0
96	20250204	170900	46477520	8900	8900	8900	8900	0
97	20250204	170800	46477520	8900	8900	8900	8900	0
98	20250204	170700	46477520	8900	8900	8900	8900	0
99	20250204	170600	46477520	8900	8900	8900	8900	0
100	20250204	170500	46477520	8900	8900	8900	8900	0
101	20250204	170400	46477520	8900	8900	8900	8900	0
102	20250204	170300	46477520	8900	8900	8900	8900	0
103	20250204	170200	46477520	8900	8900	8900	8900	0
104	20250204	170100	46477520	8900	8900	8900	8900	0
105	20250204	170000	46477520	8900	8900	8900	8900	0
106	20250204	165900	46477520	8900	8900	8900	8900	0
107	20250204	165800	46477520	8900	8900	8900	8900	0
108	20250204	165700	46477520	8900	8900	8900	8900	0
109	20250204	165600	46477520	8900	8900	8900	8900	0
110	20250204	165500	46477520	8900	8900	8900	8900	0
111	20250204	165400	46477520	8900	8900	8900	8900	0
112	20250204	165300	46477520	8900	8900	8900	8900	0
113	20250204	165200	46477520	8900	8900	8900	8900	0
114	20250204	165100	46477520	8900	8900	8900	8900	0
115	20250204	165000	46477520	8900	8900	8900	8900	0
116	20250204	164900	46477520	8900	8900	8900	8900	0
117	20250204	164800	46477520	8900	8900	8900	8900	0
118	20250204	164700	46477520	8900	8900	8900	8900	0
119	20250204	164600	46477520	8900	8900	8900	8900	0
120	20250204	164500	46477520	8900	8900	8900	8900	0
121	20250204	164400	46477520	8900	8900	8900	8900	0
122	20250204	164300	46477520	8900	8900	8900	8900	22
123	20250204	164200	46477520	8900	8900	8900	8900	0
124	20250204	164100	46477520	8900	8900	8900	8900	0
125	20250204	164000	46477520	8900	8900	8900	8900	0
126	20250204	163900	46477520	8900	8900	8900	8900	0
127	20250204	163800	46477520	8900	8900	8900	8900	0
128	20250204	163700	46477520	8900	8900	8900	8900	0
129	20250204	163600	46477520	8900	8900	8900	8900	0
130	20250204	163500	46477520	8900	8900	8900	8900	0
131	20250204	163400	46477520	8900	8900	8900	8900	0
132	20250204	163300	46477520	8900	8900	8900	8900	0
133	20250204	163200	46477520	8900	8900	8900	8900	0
134	20250204	163100	46477520	8900	8900	8900	8900	0
135	20250204	163000	46477520	8900	8900	8900	8900	0
136	20250204	162900	46477520	8900	8900	8900	8900	0
137	20250204	162800	46477520	8900	8900	8900	8900	0
138	20250204	162700	46477520	8900	8900	8900	8900	0
139	20250204	162600	46477520	8900	8900	8900	8900	0
140	20250204	162500	46477520	8900	8900	8900	8900	0
141	20250204	162400	46477520	8900	8900	8900	8900	0
142	20250204	162300	46477520	8900	8900	8900	8900	0
143	20250204	162200	46477520	8900	8900	8900	8900	0
144	20250204	162100	46477520	8900	8900	8900	8900	0
145	20250204	162000	46477520	8900	8900	8900	8900	0
146	20250204	161900	46477520	8900	8900	8900	8900	0
147	20250204	161800	46477520	8900	8900	8900	8900	0
148	20250204	161700	46477520	8900	8900	8900	8900	0
149	20250204	161600	46477520	8900	8900	8900	8900	0
150	20250204	161500	46477520	8900	8900	8900	8900	0
151	20250204	161400	46477520	8900	8900	8900	8900	0
152	20250204	161300	46477520	8900	8900	8900	8900	22
153	20250204	161200	46477520	8900	8900	8900	8900	0
154	20250204	161100	46477520	8900	8900	8900	8900	0
155	20250204	161000	46477520	8900	8900	8900	8900	0
156	20250204	160900	46477520	8900	8900	8900	8900	0
157	20250204	160800	46477520	8900	8900	8900	8900	0
158	20250204	160700	46477520	8900	8900	8900	8900	0
159	20250204	160600	46477520	8900	8900	8900	8900	0
160	20250204	160500	46477520	8900	8900	8900	8900	0
161	20250204	160400	46477520	8900	8900	8900	8900	0
162	20250204	160300	46477520	8900	8900	8900	8900	0
163	20250204	160200	46477520	8900	8900	8900	8900	0
164	20250204	160100	46477520	8900	8900	8900	8900	0
165	20250204	160000	46477520	8900	8900	8900	8900	0
166	20250204	155900	46477520	8900	8900	8900	8900	0
167	20250204	155800	46477520	8900	8900	8900	8900	0
168	20250204	155700	46477520	8900	8900	8900	8900	0
169	20250204	155600	46477520	8900	8900	8900	8900	0
170	20250204	155500	46477520	8900	8900	8900	8900	0
171	20250204	155400	46477520	8900	8900	8900	8900	0
172	20250204	155300	46477520	8900	8900	8900	8900	0
173	20250204	155200	46477520	8900	8900	8900	8900	0
174	20250204	155100	46477520	8900	8900	8900	8900	0
175	20250204	155000	46477520	8900	8900	8900	8900	0
176	20250204	154900	46477520	8900	8900	8900	8900	0
177	20250204	154800	46477520	8900	8900	8900	8900	0
178	20250204	154700	46477520	8900	8900	8900	8900	0
179	20250204	154600	46477520	8900	8900	8900	8900	0
180	20250204	154500	46477520	8900	8900	8900	8900	0
181	20250204	154400	46477520	8900	8900	8900	8900	0
182	20250204	154300	46477520	8900	8900	8900	8900	22
183	20250204	154200	46477520	8900	8900	8900	8900	0
184	20250204	154100	46477520	8900	8900	8900	8900	0
185	20250204	154000	46477520	8900	8900	8900	8900	0
186	20250204	153900	46477520	8900	8900	8900	8900	0
187	20250204	153800	46477520	8900	8900	8900	8900	0
188	20250204	153700	46477520	8900	8900	8900	8900	0
189	20250204	153600	46477520	8900	8900	8900	8900	0
190	20250204	153500	46477520	8900	8900	8900	8900	0
191	20250204	153400	46477520	8900	8900	8900	8900	0
192	20250204	153300	46477520	8900	8900	8900	8900	0
193	20250204	153200	46477520	8900	8900	8900	8900	0
194	20250204	153100	46477520	8900	8900	8900	8900	0
195	20250204	153000	46477520	8900	8900	8900	8900	22
196	20250204	152900	46281720	8890	8890	8890	8890	0
197	20250204	152800	46281720	8890	8890	8890	8890	0
198	20250204	152700	46281720	8890	8890	8890	8890	0
199	20250204	152600	46281720	8890	8890	8890	8890	0
200	20250204	152500	46281720	8890	8890	8890	8890	0
201	20250204	152400	46281720	8890	8890	8890	8890	0
202	20250204	152300	46281720	8890	8890	8890	8890	0
203	20250204	152200	46281720	8890	8890	8890	8890	0
204	20250204	152100	46281720	8890	8890	8890	8890	0
205	20250204	152000	46281720	8890	8890	8890	8890	0
206	20250204	151900	46281720	8890	8890	8890	8890	0
207	20250204	151800	46281720	8890	8890	8890	8890	0
208	20250204	151700	46281720	8890	8890	8890	8890	0
209	20250204	151600	46281720	8890	8900	8900	8890	12
210	20250204	151500	46174940	8890	8890	8890	8890	10
211	20250204	151400	46086040	8870	8890	8890	8870	1100
212	20250204	151300	36319600	8900	8900	8900	8900	1
213	20250204	151200	36310700	8890	8890	8890	8890	0
214	20250204	151100	36310700	8890	8890	8890	8890	0
215	20250204	151000	36310700	8890	8890	8890	8890	0
216	20250204	150900	36310700	8890	8890	8890	8890	50
217	20250204	150800	35866200	8900	8900	8900	8900	20
218	20250204	150700	35688200	8910	8910	8910	8910	0
219	20250204	150600	35688200	8910	8910	8910	8910	0
220	20250204	150500	35688200	8910	8910	8910	8910	0
221	20250204	150400	35688200	8910	8910	8910	8910	0
222	20250204	150300	35688200	8910	8910	8910	8910	0
223	20250204	150200	35688200	8910	8910	8910	8910	0
224	20250204	150100	35688200	8910	8910	8910	8910	0
225	20250204	150000	35688200	8910	8910	8910	8910	0
226	20250204	145900	35688200	8910	8910	8910	8910	0
227	20250204	145800	35688200	8910	8910	8910	8910	0
228	20250204	145700	35688200	8910	8910	8910	8910	0
229	20250204	145600	35688200	8910	8910	8910	8910	10
230	20250204	145500	35599100	8910	8910	8910	8910	0
231	20250204	145400	35599100	8910	8910	8910	8910	0
232	20250204	145300	35599100	8910	8910	8910	8910	0
233	20250204	145200	35599100	8910	8910	8910	8910	0
234	20250204	145100	35599100	8910	8910	8910	8910	10
235	20250204	145000	35510000	8900	8900	8900	8900	15
236	20250204	144900	35376500	8890	8890	8890	8890	0
237	20250204	144800	35376500	8890	8890	8890	8890	0
238	20250204	144700	35376500	8890	8890	8890	8890	15
239	20250204	144600	35243150	8900	8900	8900	8900	10
240	20250204	144500	35154150	8900	8900	8900	8900	0
241	20250204	144400	35154150	8900	8900	8900	8900	0
242	20250204	144300	35154150	8900	8900	8900	8900	0
243	20250204	144200	35154150	8900	8900	8900	8900	0
244	20250204	144100	35154150	8900	8900	8900	8900	0
245	20250204	144000	35154150	8900	8900	8900	8900	0
246	20250204	143900	35154150	8900	8900	8900	8900	5
247	20250204	143800	35109650	8900	8900	8900	8900	45
248	20250204	143700	34709150	8900	8900	8900	8900	0
249	20250204	143600	34709150	8900	8900	8900	8900	0
250	20250204	143500	34709150	8900	8900	8900	8900	0
251	20250204	143400	34709150	8900	8900	8900	8900	0
252	20250204	143300	34709150	8900	8900	8900	8900	10
253	20250204	143200	34620150	8890	8890	8890	8890	0
254	20250204	143100	34620150	8890	8890	8890	8890	30
255	20250204	143000	34353450	8890	8890	8890	8890	0
256	20250204	142900	34353450	8890	8890	8890	8890	200
257	20250204	142800	32575450	8910	8910	8910	8910	0
258	20250204	142700	32575450	8910	8910	8910	8910	0
259	20250204	142600	32575450	8910	8910	8910	8910	0
260	20250204	142500	32575450	8910	8910	8910	8910	0
261	20250204	142400	32575450	8910	8910	8910	8910	0
262	20250204	142300	32575450	8910	8910	8910	8910	0
263	20250204	142200	32575450	8910	8910	8910	8910	0
264	20250204	142100	32575450	8910	8910	8910	8910	0
265	20250204	142000	32575450	8910	8910	8910	8910	0
266	20250204	141900	32575450	8910	8910	8910	8910	0
267	20250204	141800	32575450	8910	8910	8910	8910	0
268	20250204	141700	32575450	8910	8910	8910	8910	0
269	20250204	141600	32575450	8910	8910	8910	8910	0
270	20250204	141500	32575450	8910	8910	8910	8910	0
271	20250204	141400	32575450	8910	8910	8910	8910	0
272	20250204	141300	32575450	8910	8910	8910	8910	0
273	20250204	141200	32575450	8910	8910	8910	8910	120
274	20250204	141100	31506250	8910	8910	8910	8910	0
275	20250204	141000	31506250	8910	8910	8910	8910	0
276	20250204	140900	31506250	8910	8910	8910	8910	120
277	20250204	140800	30437050	8900	8900	8900	8900	20
278	20250204	140700	30259050	8900	8910	8910	8900	40
279	20250204	140600	29902850	8900	8900	8900	8900	0
280	20250204	140500	29902850	8900	8900	8900	8900	0
281	20250204	140400	29902850	8900	8900	8900	8900	17
282	20250204	140300	29751550	8900	8900	8900	8900	0
283	20250204	140200	29751550	8900	8900	8900	8900	0
284	20250204	140100	29751550	8900	8900	8900	8900	0
285	20250204	140000	29751550	8900	8900	8900	8900	0
286	20250204	135900	29751550	8900	8900	8900	8900	0
287	20250204	135800	29751550	8900	8900	8900	8900	0
288	20250204	135700	29751550	8900	8900	8900	8900	0
289	20250204	135600	29751550	8900	8900	8900	8900	0
290	20250204	135500	29751550	8900	8900	8900	8900	1
291	20250204	135400	29742650	8900	8900	8900	8900	0
292	20250204	135300	29742650	8900	8900	8900	8900	0
293	20250204	135200	29742650	8900	8900	8900	8900	0
294	20250204	135100	29742650	8900	8900	8900	8900	0
295	20250204	135000	29742650	8900	8900	8900	8900	0
296	20250204	134900	29742650	8900	8900	8900	8900	0
297	20250204	134800	29742650	8900	8900	8900	8900	0
298	20250204	134700	29742650	8900	8900	8900	8900	0
299	20250204	134600	29742650	8900	8900	8900	8900	0
300	20250204	134500	29742650	8900	8900	8900	8900	0
301	20250204	134400	29742650	8900	8900	8900	8900	0
302	20250204	134300	29742650	8900	8900	8900	8900	0
303	20250204	134200	29742650	8900	8900	8900	8900	0
304	20250204	134100	29742650	8900	8900	8900	8900	16
305	20250204	134000	29600250	8900	8900	8900	8900	58
306	20250204	133900	29084050	8910	8910	8910	8910	0
307	20250204	133800	29084050	8910	8910	8910	8910	0
308	20250204	133700	29084050	8910	8910	8910	8910	0
309	20250204	133600	29084050	8910	8910	8910	8910	0
310	20250204	133500	29084050	8910	8910	8910	8910	0
311	20250204	133400	29084050	8910	8910	8910	8910	20
312	20250204	133300	28905850	8910	8910	8910	8910	0
313	20250204	133200	28905850	8910	8910	8910	8910	0
314	20250204	133100	28905850	8910	8910	8910	8910	0
315	20250204	133000	28905850	8910	8910	8910	8910	0
316	20250204	132900	28905850	8910	8910	8910	8910	20
317	20250204	132800	28727650	8910	8910	8910	8910	0
318	20250204	132700	28727650	8910	8910	8910	8910	0
319	20250204	132600	28727650	8910	8910	8910	8910	0
320	20250204	132500	28727650	8910	8910	8910	8910	0
321	20250204	132400	28727650	8910	8910	8910	8910	0
322	20250204	132300	28727650	8910	8910	8910	8910	20
323	20250204	132200	28549450	8900	8900	8900	8900	0
324	20250204	132100	28549450	8900	8900	8900	8900	0
325	20250204	132000	28549450	8900	8900	8900	8900	0
326	20250204	131900	28549450	8900	8900	8900	8900	0
327	20250204	131800	28549450	8900	8900	8900	8900	0
328	20250204	131700	28549450	8900	8900	8900	8900	0
329	20250204	131600	28549450	8900	8910	8910	8900	31
330	20250204	131500	28273540	8910	8910	8910	8910	0
331	20250204	131400	28273540	8910	8910	8910	8910	0
332	20250204	131300	28273540	8910	8910	8910	8910	0
333	20250204	131200	28273540	8910	8910	8910	8910	0
334	20250204	131100	28273540	8910	8910	8910	8910	0
335	20250204	131000	28273540	8910	8910	8910	8910	0
336	20250204	130900	28273540	8910	8910	8910	8910	0
337	20250204	130800	28273540	8910	8910	8910	8910	0
338	20250204	130700	28273540	8910	8910	8910	8910	0
339	20250204	130600	28273540	8910	8910	8910	8910	0
340	20250204	130500	28273540	8910	8910	8910	8910	0
341	20250204	130400	28273540	8910	8910	8910	8910	1
342	20250204	130300	28264630	8900	8900	8900	8900	0
343	20250204	130200	28264630	8900	8900	8900	8900	0
344	20250204	130100	28264630	8900	8900	8900	8900	0
345	20250204	130000	28264630	8900	8900	8900	8900	0
346	20250204	125900	28264630	8900	8900	8900	8900	0
347	20250204	125800	28264630	8900	8900	8900	8900	0
348	20250204	125700	28264630	8900	8900	8900	8900	0
349	20250204	125600	28264630	8900	8900	8900	8900	0
350	20250204	125500	28264630	8900	8900	8900	8900	0
351	20250204	125400	28264630	8900	8900	8900	8900	0
352	20250204	125300	28264630	8900	8900	8900	8900	0
353	20250204	125200	28264630	8900	8900	8900	8900	0
354	20250204	125100	28264630	8900	8900	8900	8900	0
355	20250204	125000	28264630	8900	8900	8900	8900	0
356	20250204	124900	28264630	8900	8900	8900	8900	117
357	20250204	124800	27223330	8900	8900	8900	8900	0
358	20250204	124700	27223330	8900	8900	8900	8900	0
359	20250204	124600	27223330	8900	8900	8900	8900	0
360	20250204	124500	27223330	8900	8900	8900	8900	26
361	20250204	124400	26991930	8910	8910	8910	8910	0
362	20250204	124300	26991930	8910	8910	8910	8910	20
363	20250204	124200	26813730	8900	8900	8900	8900	0
364	20250204	124100	26813730	8900	8900	8900	8900	0
365	20250204	124000	26813730	8900	8900	8900	8900	0
366	20250204	123900	26813730	8900	8900	8900	8900	0
367	20250204	123800	26813730	8900	8900	8900	8900	0
368	20250204	123700	26813730	8900	8900	8900	8900	0
369	20250204	123600	26813730	8900	8900	8900	8900	0
370	20250204	123500	26813730	8900	8900	8900	8900	0
371	20250204	123400	26813730	8900	8900	8900	8900	0
372	20250204	123300	26813730	8900	8900	8900	8900	0
373	20250204	123200	26813730	8900	8900	8900	8900	0
374	20250204	123100	26813730	8900	8900	8900	8900	106
375	20250204	123000	25870330	8910	8910	8910	8910	0
376	20250204	122900	25870330	8910	8910	8910	8910	0
377	20250204	122800	25870330	8910	8910	8910	8910	0
378	20250204	122700	25870330	8910	8910	8910	8910	0
379	20250204	122600	25870330	8910	8910	8910	8910	0
380	20250204	122500	25870330	8910	8910	8910	8910	0
381	20250204	122400	25870330	8910	8910	8910	8910	0
382	20250204	122300	25870330	8910	8910	8910	8910	20
383	20250204	122200	25692130	8910	8910	8910	8910	0
384	20250204	122100	25692130	8910	8910	8910	8910	0
385	20250204	122000	25692130	8910	8910	8910	8910	0
386	20250204	121900	25692130	8910	8910	8910	8910	0
387	20250204	121800	25692130	8910	8910	8910	8910	0
388	20250204	121700	25692130	8910	8910	8910	8910	0
389	20250204	121600	25692130	8910	8910	8910	8910	4
390	20250204	121500	25656490	8910	8910	8910	8910	0
391	20250204	121400	25656490	8910	8910	8910	8910	0
392	20250204	121300	25656490	8910	8910	8910	8910	50
393	20250204	121200	25210990	8900	8900	8900	8900	0
394	20250204	121100	25210990	8900	8900	8900	8900	0
395	20250204	121000	25210990	8900	8900	8900	8900	0
396	20250204	120900	25210990	8900	8900	8900	8900	0
397	20250204	120800	25210990	8900	8900	8900	8900	54
398	20250204	120700	24730390	8900	8900	8900	8900	0
399	20250204	120600	24730390	8900	8900	8900	8900	0
400	20250204	120500	24730390	8900	8900	8900	8900	0
401	20250204	120400	24730390	8900	8900	8900	8900	0
402	20250204	120300	24730390	8900	8900	8900	8900	0
403	20250204	120200	24730390	8900	8900	8900	8900	0
404	20250204	120100	24730390	8900	8900	8900	8900	2
405	20250204	120000	24712590	8910	8910	8910	8910	50
406	20250204	115900	24267090	8900	8900	8900	8900	0
407	20250204	115800	24267090	8900	8900	8900	8900	0
408	20250204	115700	24267090	8900	8900	8900	8900	0
409	20250204	115600	24267090	8900	8900	8900	8900	0
410	20250204	115500	24267090	8900	8900	8900	8900	0
411	20250204	115400	24267090	8900	8900	8900	8900	0
412	20250204	115300	24267090	8900	8900	8900	8900	0
413	20250204	115200	24267090	8900	8900	8900	8900	0
414	20250204	115100	24267090	8900	8900	8900	8900	0
415	20250204	115000	24267090	8900	8900	8900	8900	0
416	20250204	114900	24267090	8900	8900	8900	8900	0
417	20250204	114800	24267090	8900	8900	8900	8900	0
418	20250204	114700	24267090	8900	8900	8900	8900	0
419	20250204	114600	24267090	8900	8900	8900	8900	0
420	20250204	114500	24267090	8900	8900	8900	8900	0
421	20250204	114400	24267090	8900	8900	8900	8900	0
422	20250204	114300	24267090	8900	8900	8900	8900	0
423	20250204	114200	24267090	8900	8900	8900	8900	0
424	20250204	114100	24267090	8900	8900	8900	8900	0
425	20250204	114000	24267090	8900	8900	8900	8900	0
426	20250204	113900	24267090	8900	8900	8900	8900	28
427	20250204	113800	24017890	8900	8900	8900	8900	21
428	20250204	113700	23830990	8900	8900	8900	8900	0
429	20250204	113600	23830990	8900	8900	8900	8900	0
430	20250204	113500	23830990	8900	8900	8900	8900	0
431	20250204	113400	23830990	8900	8900	8900	8900	0
432	20250204	113300	23830990	8900	8900	8900	8900	0
433	20250204	113200	23830990	8900	8900	8900	8900	0
434	20250204	113100	23830990	8900	8900	8900	8900	0
435	20250204	113000	23830990	8900	8900	8900	8900	0
436	20250204	112900	23830990	8900	8900	8900	8900	0
437	20250204	112800	23830990	8900	8900	8900	8900	0
438	20250204	112700	23830990	8900	8900	8900	8900	0
439	20250204	112600	23830990	8900	8900	8900	8900	0
440	20250204	112500	23830990	8900	8900	8900	8900	0
441	20250204	112400	23830990	8900	8900	8900	8900	0
442	20250204	112300	23830990	8900	8900	8900	8900	0
443	20250204	112200	23830990	8900	8900	8900	8900	0
444	20250204	112100	23830990	8900	8900	8900	8900	0
445	20250204	112000	23830990	8900	8900	8900	8900	312
446	20250204	111900	21054190	8900	8900	8900	8900	0
447	20250204	111800	21054190	8900	8900	8900	8900	0
448	20250204	111700	21054190	8900	8900	8900	8900	0
449	20250204	111600	21054190	8900	8900	8900	8900	1
450	20250204	111500	21045290	8900	8900	8900	8900	10
451	20250204	111400	20956290	8890	8890	8890	8890	0
452	20250204	111300	20956290	8890	8890	8890	8890	1
453	20250204	111200	20947400	8900	8900	8900	8900	0
454	20250204	111100	20947400	8900	8900	8900	8900	0
455	20250204	111000	20947400	8900	8900	8900	8900	0
456	20250204	110900	20947400	8900	8900	8900	8900	0
457	20250204	110800	20947400	8900	8900	8900	8900	0
458	20250204	110700	20947400	8900	8900	8900	8900	0
459	20250204	110600	20947400	8900	8900	8900	8900	0
460	20250204	110500	20947400	8900	8900	8900	8900	25
461	20250204	110400	20724900	8890	8890	8890	8890	0
462	20250204	110300	20724900	8890	8900	8900	8890	106
463	20250204	110200	19782160	8900	8900	8900	8900	230
464	20250204	110100	17735160	8900	8900	8900	8900	0
465	20250204	110000	17735160	8900	8900	8900	8900	0
466	20250204	105900	17735160	8900	8900	8900	8900	12
467	20250204	105800	17628360	8900	8900	8900	8900	200
468	20250204	105700	15848360	8900	8900	8900	8900	0
469	20250204	105600	15848360	8900	8900	8900	8900	0
470	20250204	105500	15848360	8900	8900	8900	8900	0
471	20250204	105400	15848360	8900	8900	8900	8900	265
472	20250204	105300	13489860	8900	8900	8900	8900	0
473	20250204	105200	13489860	8900	8900	8900	8900	0
474	20250204	105100	13489860	8900	8900	8900	8900	0
475	20250204	105000	13489860	8900	8900	8900	8900	0
476	20250204	104900	13489860	8900	8900	8900	8900	0
477	20250204	104800	13489860	8900	8900	8900	8900	1
478	20250204	104700	13480960	8900	8900	8900	8900	50
479	20250204	104600	13035960	8900	8900	8900	8900	0
480	20250204	104500	13035960	8900	8900	8900	8900	0
481	20250204	104400	13035960	8900	8900	8900	8900	0
482	20250204	104300	13035960	8900	8900	8900	8900	0
483	20250204	104200	13035960	8900	8900	8900	8900	0
484	20250204	104100	13035960	8900	8900	8900	8900	0
485	20250204	104000	13035960	8900	8900	8900	8900	0
486	20250204	103900	13035960	8900	8900	8900	8900	0
487	20250204	103800	13035960	8900	8900	8900	8900	0
488	20250204	103700	13035960	8900	8900	8900	8900	0
489	20250204	103600	13035960	8900	8900	8900	8900	19
490	20250204	103500	12866860	8900	8900	8900	8900	0
491	20250204	103400	12866860	8900	8900	8900	8900	0
492	20250204	103300	12866860	8900	8900	8900	8900	0
493	20250204	103200	12866860	8900	8900	8900	8900	0
494	20250204	103100	12866860	8900	8900	8900	8900	0
495	20250204	103000	12866860	8900	8900	8900	8900	0
496	20250204	102900	12866860	8900	8900	8900	8900	0
497	20250204	102800	12866860	8900	8900	8900	8900	17
498	20250204	102700	12715560	8900	8900	8900	8900	0
499	20250204	102600	12715560	8900	8900	8900	8900	30
500	20250204	102500	12448560	8900	8900	8900	8900	0
501	20250204	102400	12448560	8900	8900	8900	8900	0
502	20250204	102300	12448560	8900	8900	8900	8900	0
503	20250204	102200	12448560	8900	8900	8900	8900	0
504	20250204	102100	12448560	8900	8900	8900	8900	0
505	20250204	102000	12448560	8900	8900	8900	8900	0
506	20250204	101900	12448560	8900	8900	8900	8900	0
507	20250204	101800	12448560	8900	8900	8900	8900	0
508	20250204	101700	12448560	8900	8900	8900	8900	0
509	20250204	101600	12448560	8900	8900	8900	8900	0
510	20250204	101500	12448560	8900	8900	8900	8900	0
511	20250204	101400	12448560	8900	8900	8900	8900	1
512	20250204	101300	12439660	8880	8880	8880	8880	0
513	20250204	101200	12439660	8880	8890	8890	8880	30
514	20250204	101100	12173090	8900	8900	8900	8900	0
515	20250204	101000	12173090	8900	8900	8900	8900	0
516	20250204	100900	12173090	8900	8900	8900	8900	0
517	20250204	100800	12173090	8900	8900	8900	8900	0
518	20250204	100700	12173090	8900	8900	8900	8900	0
519	20250204	100600	12173090	8900	8890	8910	8870	204
520	20250204	100500	10361620	8910	8930	8930	8900	4
521	20250204	100400	10325950	8910	8910	8910	8910	0
522	20250204	100300	10325950	8910	8910	8910	8910	0
523	20250204	100200	10325950	8910	8910	8910	8910	0
524	20250204	100100	10325950	8910	8910	8910	8910	0
525	20250204	100000	10325950	8910	8910	8910	8910	2
526	20250204	095900	10308130	8930	8930	8930	8930	0
527	20250204	095800	10308130	8930	8920	8940	8920	4
528	20250204	095700	10272420	8930	8930	8930	8930	0
529	20250204	095600	10272420	8930	8930	8930	8930	0
530	20250204	095500	10272420	8930	8930	8930	8930	2
531	20250204	095400	10254560	8920	8920	8920	8920	20
532	20250204	095300	10076160	8910	8910	8910	8910	0
533	20250204	095200	10076160	8910	8910	8910	8910	0
534	20250204	095100	10076160	8910	8910	8910	8910	0
535	20250204	095000	10076160	8910	8910	8910	8910	0
536	20250204	094900	10076160	8910	8910	8910	8910	1
537	20250204	094800	10067250	8950	8950	8950	8950	0
538	20250204	094700	10067250	8950	8950	8950	8950	0
539	20250204	094600	10067250	8950	8950	8950	8950	0
540	20250204	094500	10067250	8950	8950	8950	8950	0
541	20250204	094400	10067250	8950	8950	8950	8950	1
542	20250204	094300	10058300	8920	8920	8920	8920	0
543	20250204	094200	10058300	8920	8920	8920	8920	0
544	20250204	094100	10058300	8920	8930	8930	8920	2
545	20250204	094000	10040450	8890	8920	8920	8890	610
546	20250204	093900	4610370	8950	8950	8950	8950	0
547	20250204	093800	4610370	8950	8950	8950	8950	0
548	20250204	093700	4610370	8950	8940	8950	8940	2
549	20250204	093600	4592480	8930	8930	8930	8930	17
550	20250204	093500	4440670	8930	8930	8930	8930	0
551	20250204	093400	4440670	8930	8930	8930	8930	0
552	20250204	093300	4440670	8930	8930	8930	8930	0
553	20250204	093200	4440670	8930	8930	8930	8930	0
554	20250204	093100	4440670	8930	8930	8930	8930	0
555	20250204	093000	4440670	8930	8930	8930	8930	0
556	20250204	092900	4440670	8930	8930	8930	8930	49
557	20250204	092800	4003100	8930	8920	8930	8920	20
558	20250204	092700	3824670	8910	8910	8910	8910	1
559	20250204	092600	3815760	8910	8910	8910	8910	0
560	20250204	092500	3815760	8910	8910	8910	8910	0
561	20250204	092400	3815760	8910	8910	8910	8910	0
562	20250204	092300	3815760	8910	8910	8910	8910	11
563	20250204	092200	3717750	8910	8910	8910	8910	0
564	20250204	092100	3717750	8910	8910	8910	8910	0
565	20250204	092000	3717750	8910	8910	8910	8910	0
566	20250204	091900	3717750	8910	8910	8910	8910	0
567	20250204	091800	3717750	8910	8910	8910	8910	69
568	20250204	091700	3102960	8910	8910	8910	8910	0
569	20250204	091600	3102960	8910	8910	8910	8910	0
570	20250204	091500	3102960	8910	8910	8910	8910	1
571	20250204	091400	3094050	8900	8900	8900	8900	10
572	20250204	091300	3005050	8930	8930	8930	8930	0
573	20250204	091200	3005050	8930	8910	8930	8910	10
574	20250204	091100	2915880	8910	8910	8910	8910	1
575	20250204	091000	2906970	8890	8890	8890	8890	0
576	20250204	090900	2906970	8890	8890	8890	8890	97
577	20250204	090800	2044640	8890	8890	8890	8890	31
578	20250204	090700	1769050	8890	8890	8890	8890	0
579	20250204	090600	1769050	8890	8890	8890	8870	72
580	20250204	090500	1129030	8890	8890	8890	8890	62
581	20250204	090400	577850	8890	8890	8890	8890	30
582	20250204	090300	311150	8890	8890	8890	8890	0
583	20250204	090200	311150	8890	8890	8890	8890	6
584	20250204	090100	257810	8890	8890	8890	8890	8
585	20250204	090000	186690	8890	8890	8890	8890	21