KissMeData/000140/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	183000	57123000	8860	8860	8860	8860	37
3	20250205	182900	57123000	8860	8860	8860	8860	0
4	20250205	182800	57123000	8860	8860	8860	8860	0
5	20250205	182700	57123000	8860	8860	8860	8860	0
6	20250205	182600	57123000	8860	8860	8860	8860	0
7	20250205	182500	57123000	8860	8860	8860	8860	0
8	20250205	182400	57123000	8860	8860	8860	8860	0
9	20250205	182300	57123000	8860	8860	8860	8860	0
10	20250205	182200	57123000	8860	8860	8860	8860	0
11	20250205	182100	57123000	8860	8860	8860	8860	0
12	20250205	182000	57123000	8860	8860	8860	8860	0
13	20250205	181900	57123000	8860	8860	8860	8860	0
14	20250205	181800	57123000	8860	8860	8860	8860	0
15	20250205	181700	57123000	8860	8860	8860	8860	0
16	20250205	181600	57123000	8860	8860	8860	8860	0
17	20250205	181500	57123000	8860	8860	8860	8860	0
18	20250205	181400	57123000	8860	8860	8860	8860	0
19	20250205	181300	57123000	8860	8860	8860	8860	0
20	20250205	181200	57123000	8860	8860	8860	8860	0
21	20250205	181100	57123000	8860	8860	8860	8860	0
22	20250205	181000	57123000	8860	8860	8860	8860	0
23	20250205	180900	57123000	8860	8860	8860	8860	0
24	20250205	180800	57123000	8860	8860	8860	8860	0
25	20250205	180700	57123000	8860	8860	8860	8860	0
26	20250205	180600	57123000	8860	8860	8860	8860	0
27	20250205	180500	57123000	8860	8860	8860	8860	0
28	20250205	180400	57123000	8860	8860	8860	8860	0
29	20250205	180300	57123000	8860	8860	8860	8860	0
30	20250205	180200	57123000	8860	8860	8860	8860	0
31	20250205	180100	57123000	8860	8860	8860	8860	0
32	20250205	180000	57123000	8860	8860	8860	8860	37
33	20250205	175900	57123000	8860	8860	8860	8860	0
34	20250205	175800	57123000	8860	8860	8860	8860	0
35	20250205	175700	57123000	8860	8860	8860	8860	0
36	20250205	175600	57123000	8860	8860	8860	8860	0
37	20250205	175500	57123000	8860	8860	8860	8860	0
38	20250205	175400	57123000	8860	8860	8860	8860	0
39	20250205	175300	57123000	8860	8860	8860	8860	0
40	20250205	175200	57123000	8860	8860	8860	8860	0
41	20250205	175100	57123000	8860	8860	8860	8860	0
42	20250205	175000	57123000	8860	8860	8860	8860	0
43	20250205	174900	57123000	8860	8860	8860	8860	0
44	20250205	174800	57123000	8860	8860	8860	8860	0
45	20250205	174700	57123000	8860	8860	8860	8860	0
46	20250205	174600	57123000	8860	8860	8860	8860	0
47	20250205	174500	57123000	8860	8860	8860	8860	0
48	20250205	174400	57123000	8860	8860	8860	8860	0
49	20250205	174300	57123000	8860	8860	8860	8860	0
50	20250205	174200	57123000	8860	8860	8860	8860	0
51	20250205	174100	57123000	8860	8860	8860	8860	0
52	20250205	174000	57123000	8860	8860	8860	8860	0
53	20250205	173900	57123000	8860	8860	8860	8860	0
54	20250205	173800	57123000	8860	8860	8860	8860	0
55	20250205	173700	57123000	8860	8860	8860	8860	0
56	20250205	173600	57123000	8860	8860	8860	8860	0
57	20250205	173500	57123000	8860	8860	8860	8860	0
58	20250205	173400	57123000	8860	8860	8860	8860	0
59	20250205	173300	57123000	8860	8860	8860	8860	0
60	20250205	173200	57123000	8860	8860	8860	8860	0
61	20250205	173100	57123000	8860	8860	8860	8860	0
62	20250205	173000	57123000	8860	8860	8860	8860	37
63	20250205	172900	57123000	8860	8860	8860	8860	0
64	20250205	172800	57123000	8860	8860	8860	8860	0
65	20250205	172700	57123000	8860	8860	8860	8860	0
66	20250205	172600	57123000	8860	8860	8860	8860	0
67	20250205	172500	57123000	8860	8860	8860	8860	0
68	20250205	172400	57123000	8860	8860	8860	8860	0
69	20250205	172300	57123000	8860	8860	8860	8860	0
70	20250205	172200	57123000	8860	8860	8860	8860	0
71	20250205	172100	57123000	8860	8860	8860	8860	0
72	20250205	172000	57123000	8860	8860	8860	8860	0
73	20250205	171900	57123000	8860	8860	8860	8860	0
74	20250205	171800	57123000	8860	8860	8860	8860	0
75	20250205	171700	57123000	8860	8860	8860	8860	0
76	20250205	171600	57123000	8860	8860	8860	8860	0
77	20250205	171500	57123000	8860	8860	8860	8860	0
78	20250205	171400	57123000	8860	8860	8860	8860	0
79	20250205	171300	57123000	8860	8860	8860	8860	0
80	20250205	171200	57123000	8860	8860	8860	8860	0
81	20250205	171100	57123000	8860	8860	8860	8860	0
82	20250205	171000	57123000	8860	8860	8860	8860	0
83	20250205	170900	57123000	8860	8860	8860	8860	0
84	20250205	170800	57123000	8860	8860	8860	8860	0
85	20250205	170700	57123000	8860	8860	8860	8860	0
86	20250205	170600	57123000	8860	8860	8860	8860	0
87	20250205	170500	57123000	8860	8860	8860	8860	0
88	20250205	170400	57123000	8860	8860	8860	8860	0
89	20250205	170300	57123000	8860	8860	8860	8860	0
90	20250205	170200	57123000	8860	8860	8860	8860	0
91	20250205	170100	57123000	8860	8860	8860	8860	0
92	20250205	170000	57123000	8860	8860	8860	8860	37
93	20250205	165900	57123000	8860	8860	8860	8860	0
94	20250205	165800	57123000	8860	8860	8860	8860	0
95	20250205	165700	57123000	8860	8860	8860	8860	0
96	20250205	165600	57123000	8860	8860	8860	8860	0
97	20250205	165500	57123000	8860	8860	8860	8860	0
98	20250205	165400	57123000	8860	8860	8860	8860	0
99	20250205	165300	57123000	8860	8860	8860	8860	0
100	20250205	165200	57123000	8860	8860	8860	8860	0
101	20250205	165100	57123000	8860	8860	8860	8860	0
102	20250205	165000	57123000	8860	8860	8860	8860	0
103	20250205	164900	57123000	8860	8860	8860	8860	0
104	20250205	164800	57123000	8860	8860	8860	8860	0
105	20250205	164700	57123000	8860	8860	8860	8860	0
106	20250205	164600	57123000	8860	8860	8860	8860	0
107	20250205	164500	57123000	8860	8860	8860	8860	0
108	20250205	164400	57123000	8860	8860	8860	8860	0
109	20250205	164300	57123000	8860	8860	8860	8860	0
110	20250205	164200	57123000	8860	8860	8860	8860	0
111	20250205	164100	57123000	8860	8860	8860	8860	0
112	20250205	164000	57123000	8860	8860	8860	8860	0
113	20250205	163900	57123000	8860	8860	8860	8860	0
114	20250205	163800	57123000	8860	8860	8860	8860	0
115	20250205	163700	57123000	8860	8860	8860	8860	0
116	20250205	163600	57123000	8860	8860	8860	8860	0
117	20250205	163500	57123000	8860	8860	8860	8860	0
118	20250205	163400	57123000	8860	8860	8860	8860	0
119	20250205	163300	57123000	8860	8860	8860	8860	0
120	20250205	163200	57123000	8860	8860	8860	8860	0
121	20250205	163100	57123000	8860	8860	8860	8860	0
122	20250205	163000	57123000	8860	8860	8860	8860	37
123	20250205	162900	57123000	8860	8860	8860	8860	0
124	20250205	162800	57123000	8860	8860	8860	8860	0
125	20250205	162700	57123000	8860	8860	8860	8860	0
126	20250205	162600	57123000	8860	8860	8860	8860	0
127	20250205	162500	57123000	8860	8860	8860	8860	0
128	20250205	162400	57123000	8860	8860	8860	8860	0
129	20250205	162300	57123000	8860	8860	8860	8860	0
130	20250205	162200	57123000	8860	8860	8860	8860	0
131	20250205	162100	57123000	8860	8860	8860	8860	0
132	20250205	162000	57123000	8860	8860	8860	8860	0
133	20250205	161900	57123000	8860	8860	8860	8860	0
134	20250205	161800	57123000	8860	8860	8860	8860	0
135	20250205	161700	57123000	8860	8860	8860	8860	0
136	20250205	161600	57123000	8860	8860	8860	8860	0
137	20250205	161500	57123000	8860	8860	8860	8860	0
138	20250205	161400	57123000	8860	8860	8860	8860	0
139	20250205	161300	57123000	8860	8860	8860	8860	0
140	20250205	161200	57123000	8860	8860	8860	8860	0
141	20250205	161100	57123000	8860	8860	8860	8860	0
142	20250205	161000	57123000	8860	8860	8860	8860	0
143	20250205	160900	57123000	8860	8860	8860	8860	0
144	20250205	160800	57123000	8860	8860	8860	8860	0
145	20250205	160700	57123000	8860	8860	8860	8860	0
146	20250205	160600	57123000	8860	8860	8860	8860	0
147	20250205	160500	57123000	8860	8860	8860	8860	0
148	20250205	160400	57123000	8860	8860	8860	8860	0
149	20250205	160300	57123000	8860	8860	8860	8860	0
150	20250205	160200	57123000	8860	8860	8860	8860	0
151	20250205	160100	57123000	8860	8860	8860	8860	0
152	20250205	160000	57123000	8860	8860	8860	8860	37
153	20250205	155900	57123000	8860	8860	8860	8860	0
154	20250205	155800	57123000	8860	8860	8860	8860	0
155	20250205	155700	57123000	8860	8860	8860	8860	0
156	20250205	155600	57123000	8860	8860	8860	8860	0
157	20250205	155500	57123000	8860	8860	8860	8860	0
158	20250205	155400	57123000	8860	8860	8860	8860	0
159	20250205	155300	57123000	8860	8860	8860	8860	0
160	20250205	155200	57123000	8860	8860	8860	8860	0
161	20250205	155100	57123000	8860	8860	8860	8860	0
162	20250205	155000	57123000	8860	8860	8860	8860	0
163	20250205	154900	57123000	8860	8860	8860	8860	0
164	20250205	154800	57123000	8860	8860	8860	8860	0
165	20250205	154700	57123000	8860	8860	8860	8860	0
166	20250205	154600	57123000	8860	8860	8860	8860	0
167	20250205	154500	57123000	8860	8860	8860	8860	0
168	20250205	154400	57123000	8860	8860	8860	8860	0
169	20250205	154300	57123000	8860	8860	8860	8860	0
170	20250205	154200	57123000	8860	8860	8860	8860	0
171	20250205	154100	57123000	8860	8860	8860	8860	0
172	20250205	154000	57123000	8860	8860	8860	8860	0
173	20250205	153900	57123000	8860	8860	8860	8860	0
174	20250205	153800	57123000	8860	8860	8860	8860	0
175	20250205	153700	57123000	8860	8860	8860	8860	0
176	20250205	153600	57123000	8860	8860	8860	8860	0
177	20250205	153500	57123000	8860	8860	8860	8860	0
178	20250205	153400	57123000	8860	8860	8860	8860	0
179	20250205	153300	57123000	8860	8860	8860	8860	0
180	20250205	153200	57123000	8860	8860	8860	8860	0
181	20250205	153100	57123000	8860	8860	8860	8860	0
182	20250205	153000	57123000	8860	8860	8860	8860	74
183	20250205	152900	56795180	8850	8850	8850	8850	0
184	20250205	152800	56795180	8850	8850	8850	8850	0
185	20250205	152700	56795180	8850	8850	8850	8850	0
186	20250205	152600	56795180	8850	8850	8850	8850	0
187	20250205	152500	56795180	8850	8850	8850	8850	0
188	20250205	152400	56795180	8850	8850	8850	8850	0
189	20250205	152300	56795180	8850	8850	8850	8850	0
190	20250205	152200	56795180	8850	8850	8850	8850	0
191	20250205	152100	56795180	8850	8850	8850	8850	0
192	20250205	152000	56795180	8850	8850	8850	8850	0
193	20250205	151900	56795180	8850	8850	8850	8850	0
194	20250205	151800	56795180	8850	8850	8850	8850	25
195	20250205	151700	56573930	8850	8850	8850	8850	128
196	20250205	151600	55441130	8850	8850	8850	8850	24
197	20250205	151500	55228730	8850	8850	8850	8850	42
198	20250205	151400	54857030	8860	8860	8860	8860	21
199	20250205	151300	54670970	8860	8860	8860	8860	100
200	20250205	151200	53784970	8860	8860	8860	8860	25
201	20250205	151100	53563470	8860	8860	8860	8860	36
202	20250205	151000	53244510	8860	8860	8860	8860	25
203	20250205	150900	53023010	8860	8860	8860	8860	0
204	20250205	150800	53023010	8860	8860	8860	8860	24
205	20250205	150700	52810370	8870	8860	8870	8860	26
206	20250205	150600	52580000	8860	8860	8860	8860	25
207	20250205	150500	52358500	8860	8860	8860	8860	0
208	20250205	150400	52358500	8860	8860	8860	8860	25
209	20250205	150300	52137000	8860	8860	8860	8860	25
210	20250205	150200	51915500	8860	8860	8860	8860	181
211	20250205	150100	50311840	8860	8860	8860	8850	229
212	20250205	150000	48283150	8870	8870	8870	8870	10
213	20250205	145900	48194450	8860	8860	8860	8860	30
214	20250205	145800	47928650	8860	8870	8870	8860	781
215	20250205	145700	41008890	8860	8860	8860	8860	35
216	20250205	145600	40698790	8870	8870	8870	8870	0
217	20250205	145500	40698790	8870	8870	8870	8870	32
218	20250205	145400	40414950	8860	8860	8860	8860	0
219	20250205	145300	40414950	8860	8860	8860	8860	0
220	20250205	145200	40414950	8860	8860	8860	8860	0
221	20250205	145100	40414950	8860	8860	8860	8860	0
222	20250205	145000	40414950	8860	8860	8860	8860	1
223	20250205	144900	40406090	8860	8860	8860	8860	3
224	20250205	144800	40379510	8860	8860	8860	8860	11
225	20250205	144700	40282050	8860	8860	8860	8860	0
226	20250205	144600	40282050	8860	8870	8870	8860	96
227	20250205	144500	39430710	8870	8870	8870	8870	1
228	20250205	144400	39421840	8880	8870	8880	8870	3
229	20250205	144300	39395220	8870	8870	8870	8870	0
230	20250205	144200	39395220	8870	8870	8870	8870	7
231	20250205	144100	39333130	8880	8870	8880	8870	23
232	20250205	144000	39128900	8870	8880	8880	8870	12
233	20250205	143900	39022380	8880	8880	8880	8880	1
234	20250205	143800	39013500	8870	8880	8880	8870	14
235	20250205	143700	38889220	8870	8870	8870	8870	3
236	20250205	143600	38862610	8870	8870	8870	8870	10
237	20250205	143500	38773910	8870	8870	8870	8870	0
238	20250205	143400	38773910	8870	8870	8870	8870	0
239	20250205	143300	38773910	8870	8870	8870	8870	0
240	20250205	143200	38773910	8870	8870	8870	8870	0
241	20250205	143100	38773910	8870	8870	8870	8870	0
242	20250205	143000	38773910	8870	8870	8870	8870	0
243	20250205	142900	38773910	8870	8870	8870	8870	0
244	20250205	142800	38773910	8870	8870	8870	8870	1
245	20250205	142700	38765040	8870	8870	8870	8870	1
246	20250205	142600	38756170	8870	8870	8870	8870	4
247	20250205	142500	38720690	8860	8860	8860	8860	0
248	20250205	142400	38720690	8860	8860	8860	8860	1
249	20250205	142300	38711830	8860	8860	8860	8860	4
250	20250205	142200	38676390	8860	8860	8860	8860	0
251	20250205	142100	38676390	8860	8860	8860	8860	11
252	20250205	142000	38578930	8860	8870	8870	8860	73
253	20250205	141900	37931530	8860	8860	8860	8860	0
254	20250205	141800	37931530	8860	8860	8860	8860	0
255	20250205	141700	37931530	8860	8860	8860	8860	1
256	20250205	141600	37922670	8860	8860	8860	8860	0
257	20250205	141500	37922670	8860	8860	8860	8860	0
258	20250205	141400	37922670	8860	8860	8860	8860	0
259	20250205	141300	37922670	8860	8860	8860	8860	0
260	20250205	141200	37922670	8860	8860	8860	8860	0
261	20250205	141100	37922670	8860	8870	8870	8860	4
262	20250205	141000	37887210	8860	8860	8860	8860	3
263	20250205	140900	37860630	8870	8870	8870	8870	0
264	20250205	140800	37860630	8870	8860	8870	8860	11
265	20250205	140700	37763070	8860	8860	8860	8860	3
266	20250205	140600	37736490	8860	8860	8860	8860	8
267	20250205	140500	37665610	8860	8860	8860	8860	19
268	20250205	140400	37497270	8860	8860	8860	8860	0
269	20250205	140300	37497270	8860	8870	8870	8860	39
270	20250205	140200	37151430	8860	8860	8860	8860	9
271	20250205	140100	37071690	8870	8870	8870	8870	1
272	20250205	140000	37062820	8860	8860	8860	8860	0
273	20250205	135900	37062820	8860	8860	8860	8860	9
274	20250205	135800	36983080	8880	8880	8880	8880	101
275	20250205	135700	36086200	8860	8860	8860	8860	0
276	20250205	135600	36086200	8860	8860	8860	8860	0
277	20250205	135500	36086200	8860	8860	8860	8860	0
278	20250205	135400	36086200	8860	8860	8860	8860	0
279	20250205	135300	36086200	8860	8860	8860	8860	0
280	20250205	135200	36086200	8860	8860	8860	8860	0
281	20250205	135100	36086200	8860	8860	8860	8860	0
282	20250205	135000	36086200	8860	8860	8860	8860	0
283	20250205	134900	36086200	8860	8860	8860	8860	0
284	20250205	134800	36086200	8860	8860	8860	8860	0
285	20250205	134700	36086200	8860	8860	8860	8860	0
286	20250205	134600	36086200	8860	8860	8860	8860	1
287	20250205	134500	36077340	8860	8860	8860	8860	1
288	20250205	134400	36068480	8860	8860	8860	8860	5
289	20250205	134300	36024180	8870	8870	8870	8870	8
290	20250205	134200	35953220	8870	8870	8870	8870	7
291	20250205	134100	35891130	8870	8870	8870	8870	7
292	20250205	134000	35829040	8870	8870	8870	8870	8
293	20250205	133900	35758080	8870	8870	8870	8870	1
294	20250205	133800	35749210	8870	8870	8870	8870	7
295	20250205	133700	35687120	8870	8870	8870	8870	14
296	20250205	133600	35562940	8870	8870	8870	8870	2
297	20250205	133500	35545200	8870	8860	8870	8860	8
298	20250205	133400	35474310	8870	8870	8870	8870	2
299	20250205	133300	35456570	8870	8870	8870	8870	5
300	20250205	133200	35412220	8880	8870	8880	8870	47
301	20250205	133100	34995110	8880	8870	8880	8870	20
302	20250205	133000	34817590	8870	8870	8870	8870	0
303	20250205	132900	34817590	8870	8890	8890	8870	90
304	20250205	132800	34018090	8890	8890	8890	8890	58
305	20250205	132700	33502470	8890	8900	8900	8890	58
306	20250205	132600	32986350	8900	8900	8900	8900	0
307	20250205	132500	32986350	8900	8900	8900	8900	0
308	20250205	132400	32986350	8900	8900	8900	8900	0
309	20250205	132300	32986350	8900	8890	8900	8890	2
310	20250205	132200	32968560	8900	8890	8900	8890	2
311	20250205	132100	32950770	8890	8890	8890	8890	0
312	20250205	132000	32950770	8890	8900	8900	8890	13
313	20250205	131900	32835100	8890	8890	8890	8890	0
314	20250205	131800	32835100	8890	8890	8890	8890	0
315	20250205	131700	32835100	8890	8890	8890	8890	0
316	20250205	131600	32835100	8890	8890	8890	8890	0
317	20250205	131500	32835100	8890	8890	8890	8890	0
318	20250205	131400	32835100	8890	8890	8890	8890	0
319	20250205	131300	32835100	8890	8890	8890	8890	0
320	20250205	131200	32835100	8890	8890	8890	8890	0
321	20250205	131100	32835100	8890	8890	8890	8890	0
322	20250205	131000	32835100	8890	8890	8890	8890	0
323	20250205	130900	32835100	8890	8890	8890	8890	0
324	20250205	130800	32835100	8890	8890	8890	8890	0
325	20250205	130700	32835100	8890	8890	8890	8890	0
326	20250205	130600	32835100	8890	8890	8890	8890	0
327	20250205	130500	32835100	8890	8890	8890	8890	0
328	20250205	130400	32835100	8890	8890	8890	8890	0
329	20250205	130300	32835100	8890	8890	8890	8890	0
330	20250205	130200	32835100	8890	8890	8890	8890	0
331	20250205	130100	32835100	8890	8890	8890	8890	0
332	20250205	130000	32835100	8890	8890	8890	8890	2
333	20250205	125900	32817320	8900	8900	8900	8900	1
334	20250205	125800	32808420	8890	8900	8900	8890	13
335	20250205	125700	32692750	8900	8900	8900	8900	1
336	20250205	125600	32683850	8890	8890	8890	8890	1
337	20250205	125500	32674960	8890	8890	8890	8890	2
338	20250205	125400	32657180	8890	8890	8890	8890	8
339	20250205	125300	32586060	8870	8870	8870	8870	0
340	20250205	125200	32586060	8870	8870	8870	8870	0
341	20250205	125100	32586060	8870	8870	8870	8870	0
342	20250205	125000	32586060	8870	8870	8870	8870	0
343	20250205	124900	32586060	8870	8870	8870	8870	0
344	20250205	124800	32586060	8870	8870	8870	8870	0
345	20250205	124700	32586060	8870	8870	8870	8870	0
346	20250205	124600	32586060	8870	8870	8870	8870	0
347	20250205	124500	32586060	8870	8870	8870	8870	1
348	20250205	124400	32577190	8870	8870	8870	8870	1
349	20250205	124300	32568320	8880	8870	8880	8870	4
350	20250205	124200	32532830	8860	8860	8860	8860	1
351	20250205	124100	32523970	8870	8870	8870	8870	3
352	20250205	124000	32497360	8880	8880	8880	8880	20
353	20250205	123900	32319760	8870	8870	8870	8870	0
354	20250205	123800	32319760	8870	8870	8870	8870	0
355	20250205	123700	32319760	8870	8870	8870	8870	0
356	20250205	123600	32319760	8870	8870	8870	8870	0
357	20250205	123500	32319760	8870	8870	8870	8870	0
358	20250205	123400	32319760	8870	8870	8870	8870	1
359	20250205	123300	32310890	8870	8870	8870	8870	0
360	20250205	123200	32310890	8870	8880	8880	8870	2
361	20250205	123100	32293140	8870	8870	8870	8870	15
362	20250205	123000	32160090	8860	8860	8860	8860	2
363	20250205	122900	32142370	8860	8860	8860	8860	6
364	20250205	122800	32089210	8860	8860	8860	8860	19
365	20250205	122700	31920870	8850	8850	8850	8850	0
366	20250205	122600	31920870	8850	8870	8880	8850	32
367	20250205	122500	31637500	8850	8870	8870	8850	26
368	20250205	122400	31407380	8850	8850	8850	8850	25
369	20250205	122300	31186130	8870	8850	8870	8850	27
370	20250205	122200	30947140	8860	8860	8860	8860	25
371	20250205	122100	30725640	8860	8860	8860	8860	25
372	20250205	122000	30504140	8860	8860	8860	8860	0
373	20250205	121900	30504140	8860	8880	8890	8860	161
374	20250205	121800	29076980	8880	8880	8890	8870	311
375	20250205	121700	26318130	8890	8890	8890	8890	2
376	20250205	121600	26300350	8900	8880	8900	8880	27
377	20250205	121500	26060570	8880	8890	8890	8880	243
378	20250205	121400	23902720	8900	8900	8900	8900	0
379	20250205	121300	23902720	8900	8900	8900	8900	0
380	20250205	121200	23902720	8900	8900	8900	8900	0
381	20250205	121100	23902720	8900	8900	8900	8900	0
382	20250205	121000	23902720	8900	8900	8900	8900	0
383	20250205	120900	23902720	8900	8900	8900	8900	0
384	20250205	120800	23902720	8900	8900	8900	8900	1
385	20250205	120700	23893820	8890	8890	8890	8890	0
386	20250205	120600	23893820	8890	8890	8890	8890	0
387	20250205	120500	23893820	8890	8890	8890	8890	0
388	20250205	120400	23893820	8890	8890	8890	8890	0
389	20250205	120300	23893820	8890	8890	8890	8890	0
390	20250205	120200	23893820	8890	8890	8890	8890	0
391	20250205	120100	23893820	8890	8890	8890	8890	0
392	20250205	120000	23893820	8890	8890	8890	8890	0
393	20250205	115900	23893820	8890	8890	8890	8890	0
394	20250205	115800	23893820	8890	8890	8890	8890	1
395	20250205	115700	23884930	8890	8890	8890	8890	2
396	20250205	115600	23867150	8890	8880	8890	8880	5
397	20250205	115500	23822740	8890	8890	8890	8890	15
398	20250205	115400	23689390	8890	8890	8890	8890	0
399	20250205	115300	23689390	8890	8890	8890	8890	17
400	20250205	115200	23538260	8900	8900	8900	8900	5
401	20250205	115100	23493760	8890	8890	8890	8890	18
402	20250205	115000	23333740	8900	8900	8900	8900	190
403	20250205	114900	21642740	8890	8890	8890	8890	0
404	20250205	114800	21642740	8890	8890	8890	8890	0
405	20250205	114700	21642740	8890	8890	8890	8890	0
406	20250205	114600	21642740	8890	8890	8890	8890	0
407	20250205	114500	21642740	8890	8890	8890	8890	1
408	20250205	114400	21633850	8900	8900	8900	8900	2
409	20250205	114300	21616050	8880	8880	8880	8880	0
410	20250205	114200	21616050	8880	8880	8880	8880	1
411	20250205	114100	21607170	8900	8890	8900	8890	2
412	20250205	114000	21589380	8880	8880	8880	8880	0
413	20250205	113900	21589380	8880	8880	8880	8880	0
414	20250205	113800	21589380	8880	8880	8880	8880	0
415	20250205	113700	21589380	8880	8880	8880	8880	0
416	20250205	113600	21589380	8880	8880	8880	8880	0
417	20250205	113500	21589380	8880	8880	8880	8880	2
418	20250205	113400	21571620	8880	8880	8880	8880	0
419	20250205	113300	21571620	8880	8880	8880	8880	4
420	20250205	113200	21536100	8880	8880	8880	8880	14
421	20250205	113100	21411780	8880	8880	8880	8880	0
422	20250205	113000	21411780	8880	8880	8880	8880	0
423	20250205	112900	21411780	8880	8880	8880	8880	2
424	20250205	112800	21394020	8890	8890	8890	8890	5
425	20250205	112700	21349570	8880	8880	8880	8880	0
426	20250205	112600	21349570	8880	8880	8880	8880	0
427	20250205	112500	21349570	8880	8880	8880	8880	1
428	20250205	112400	21340690	8890	8890	8890	8890	1
429	20250205	112300	21331800	8880	8880	8880	8880	0
430	20250205	112200	21331800	8880	8880	8880	8880	3
431	20250205	112100	21305160	8870	8870	8870	8870	0
432	20250205	112000	21305160	8870	8870	8870	8870	1
433	20250205	111900	21296290	8870	8870	8870	8870	4
434	20250205	111800	21260810	8870	8870	8870	8870	12
435	20250205	111700	21154370	8880	8880	8880	8880	0
436	20250205	111600	21154370	8880	8870	8880	8870	3
437	20250205	111500	21127750	8870	8870	8870	8870	0
438	20250205	111400	21127750	8870	8870	8870	8870	5
439	20250205	111300	21083400	8880	8880	8880	8880	9
440	20250205	111200	21003480	8890	8900	8900	8890	6
441	20250205	111100	20950130	8910	8870	8910	8870	33
442	20250205	111000	20656770	8880	8880	8880	8880	9
443	20250205	110900	20576850	8880	8880	8880	8880	12
444	20250205	110800	20470290	8880	8880	8880	8880	0
445	20250205	110700	20470290	8880	8880	8880	8880	11
446	20250205	110600	20372610	8880	8880	8880	8880	20
447	20250205	110500	20195010	8880	8880	8880	8880	4
448	20250205	110400	20159490	8880	8880	8880	8880	12
449	20250205	110300	20052930	8880	8880	8880	8880	11
450	20250205	110200	19955250	8880	8880	8880	8880	0
451	20250205	110100	19955250	8880	8880	8880	8880	12
452	20250205	110000	19848690	8880	8880	8880	8880	12
453	20250205	105900	19742130	8880	8880	8880	8880	12
454	20250205	105800	19635570	8880	8880	8880	8880	11
455	20250205	105700	19537890	8890	8880	8890	8880	22
456	20250205	105600	19342430	8890	8890	8890	8890	3
457	20250205	105500	19315760	8890	8890	8890	8890	0
458	20250205	105400	19315760	8890	8890	8890	8890	11
459	20250205	105300	19217970	8890	8890	8890	8890	12
460	20250205	105200	19111290	8880	8880	8880	8880	12
461	20250205	105100	19004730	8880	8880	8880	8880	12
462	20250205	105000	18898170	8880	8880	8880	8880	11
463	20250205	104900	18800490	8880	8880	8880	8880	0
464	20250205	104800	18800490	8880	8880	8880	8880	12
465	20250205	104700	18693930	8880	8880	8880	8880	12
466	20250205	104600	18587370	8880	8880	8880	8880	12
467	20250205	104500	18480810	8880	8880	8880	8880	11
468	20250205	104400	18383130	8890	8890	8890	8890	12
469	20250205	104300	18276450	8890	8890	8890	8890	14
470	20250205	104200	18151990	8890	8890	8890	8890	0
471	20250205	104100	18151990	8890	8890	8890	8890	10
472	20250205	104000	18063090	8900	8890	8900	8890	12
473	20250205	103900	17956400	8880	8880	8880	8880	12
474	20250205	103800	17849840	8880	8880	8880	8880	12
475	20250205	103700	17743280	8880	8880	8880	8880	12
476	20250205	103600	17636720	8880	8880	8880	8880	0
477	20250205	103500	17636720	8880	8880	8880	8880	12
478	20250205	103400	17530160	8900	8890	8900	8890	240
479	20250205	103300	15394280	8900	8900	8900	8900	9
480	20250205	103200	15314180	8900	8900	8900	8900	11
481	20250205	103100	15216280	8900	8900	8900	8900	12
482	20250205	103000	15109480	8910	8900	8910	8900	15
483	20250205	102900	14975950	8900	8900	8900	8900	0
484	20250205	102800	14975950	8900	8900	8900	8900	12
485	20250205	102700	14869150	8900	8900	8900	8900	11
486	20250205	102600	14771250	8900	8900	8900	8900	12
487	20250205	102500	14664450	8900	8900	8900	8900	12
488	20250205	102400	14557650	8900	8900	8900	8900	11
489	20250205	102300	14459750	8900	8900	8900	8900	8
490	20250205	102200	14388550	8900	8900	8900	8900	32
491	20250205	102100	14103750	8910	8910	8910	8910	22
492	20250205	102000	13907730	8910	8910	8910	8910	12
493	20250205	101900	13800810	8920	8920	8920	8920	5
494	20250205	101800	13756210	8920	8920	8920	8920	12
495	20250205	101700	13649170	8920	8920	8920	8920	34
496	20250205	101600	13345890	8920	8920	8920	8920	0
497	20250205	101500	13345890	8920	8920	8920	8920	12
498	20250205	101400	13238850	8920	8920	8920	8920	11
499	20250205	101300	13140730	8930	8930	8930	8930	284
500	20250205	101200	10604610	8930	8930	8930	8930	23
501	20250205	101100	10399220	8940	8940	8940	8940	4
502	20250205	101000	10363460	8940	8940	8940	8940	7
503	20250205	100900	10300880	8940	8940	8940	8940	5
504	20250205	100800	10256180	8930	8930	8930	8930	12
505	20250205	100700	10149020	8930	8930	8930	8930	12
506	20250205	100600	10041860	8930	8930	8930	8930	11
507	20250205	100500	9943630	8950	8930	8950	8930	13
508	20250205	100400	9827520	8930	8930	8930	8930	12
509	20250205	100300	9720360	8940	8940	8940	8940	22
510	20250205	100200	9523680	8940	8940	8940	8940	88
511	20250205	100100	8736960	8940	8940	8940	8940	0
512	20250205	100000	8736960	8940	8940	8940	8940	0
513	20250205	095900	8736960	8940	8940	8940	8940	10
514	20250205	095800	8647560	8930	8930	8930	8930	0
515	20250205	095700	8647560	8930	8930	8930	8930	0
516	20250205	095600	8647560	8930	8930	8930	8930	0
517	20250205	095500	8647560	8930	8930	8930	8930	0
518	20250205	095400	8647560	8930	8930	8930	8930	10
519	20250205	095300	8558260	8930	8930	8930	8930	0
520	20250205	095200	8558260	8930	8930	8930	8930	0
521	20250205	095100	8558260	8930	8930	8930	8930	0
522	20250205	095000	8558260	8930	8930	8930	8930	0
523	20250205	094900	8558260	8930	8930	8930	8930	0
524	20250205	094800	8558260	8930	8930	8930	8930	0
525	20250205	094700	8558260	8930	8930	8930	8930	0
526	20250205	094600	8558260	8930	8930	8930	8930	0
527	20250205	094500	8558260	8930	8930	8930	8930	0
528	20250205	094400	8558260	8930	8930	8930	8930	132
529	20250205	094300	7379500	8930	8930	8930	8930	460
530	20250205	094200	3271700	8930	8930	8930	8930	0
531	20250205	094100	3271700	8930	8930	8930	8930	0
532	20250205	094000	3271700	8930	8930	8930	8930	0
533	20250205	093900	3271700	8930	8940	8940	8930	9
534	20250205	093800	3191270	8940	8940	8940	8940	5
535	20250205	093700	3146570	8940	8940	8940	8940	0
536	20250205	093600	3146570	8940	8940	8940	8940	0
537	20250205	093500	3146570	8940	8940	8940	8940	2
538	20250205	093400	3128690	8940	8940	8940	8940	0
539	20250205	093300	3128690	8940	8940	8940	8930	11
540	20250205	093200	3030380	8940	8940	8940	8940	2
541	20250205	093100	3012500	8940	8940	8940	8940	1
542	20250205	093000	3003560	8940	8940	8940	8940	11
543	20250205	092900	2905220	8930	8930	8930	8930	0
544	20250205	092800	2905220	8930	8930	8930	8930	0
545	20250205	092700	2905220	8930	8930	8930	8930	0
546	20250205	092600	2905220	8930	8930	8930	8930	0
547	20250205	092500	2905220	8930	8930	8930	8930	3
548	20250205	092400	2878430	8930	8930	8930	8930	22
549	20250205	092300	2681970	8940	8940	8940	8940	11
550	20250205	092200	2583630	8930	8930	8930	8930	3
551	20250205	092100	2556840	8930	8930	8930	8930	4
552	20250205	092000	2521120	8930	8930	8930	8930	3
553	20250205	091900	2494330	8930	8930	8930	8930	8
554	20250205	091800	2422890	8920	8920	8920	8920	0
555	20250205	091700	2422890	8920	8920	8920	8920	0
556	20250205	091600	2422890	8920	8920	8920	8920	0
557	20250205	091500	2422890	8920	8920	8920	8920	1
558	20250205	091400	2413970	8920	8920	8920	8920	0
559	20250205	091300	2413970	8920	8920	8920	8920	2
560	20250205	091200	2396130	8950	8950	8950	8950	0
561	20250205	091100	2396130	8950	8950	8950	8950	0
562	20250205	091000	2396130	8950	8940	8950	8940	103
563	20250205	090900	1474290	8940	8940	8940	8940	0
564	20250205	090800	1474290	8940	8940	8940	8940	1
565	20250205	090700	1465350	8930	8930	8930	8930	3
566	20250205	090600	1438560	8880	8880	8880	8880	0
567	20250205	090500	1438560	8880	8880	8880	8880	0
568	20250205	090400	1438560	8880	8880	8880	8880	0
569	20250205	090300	1438560	8880	8880	8880	8880	0
570	20250205	090200	1438560	8880	8880	8880	8880	0
571	20250205	090100	1438560	8880	8880	8880	8880	0
572	20250205	090000	1438560	8880	8880	8880	8880	162