KissMeData/000140/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	183000	116855510	8880	8880	8880	8880	19
3	20250204	182900	116855510	8880	8880	8880	8880	0
4	20250204	182800	116855510	8880	8880	8880	8880	0
5	20250204	182700	116855510	8880	8880	8880	8880	0
6	20250204	182600	116855510	8880	8880	8880	8880	0
7	20250204	182500	116855510	8880	8880	8880	8880	0
8	20250204	182400	116855510	8880	8880	8880	8880	0
9	20250204	182300	116855510	8880	8880	8880	8880	0
10	20250204	182200	116855510	8880	8880	8880	8880	0
11	20250204	182100	116855510	8880	8880	8880	8880	0
12	20250204	182000	116855510	8880	8880	8880	8880	0
13	20250204	181900	116855510	8880	8880	8880	8880	0
14	20250204	181800	116855510	8880	8880	8880	8880	0
15	20250204	181700	116855510	8880	8880	8880	8880	0
16	20250204	181600	116855510	8880	8880	8880	8880	0
17	20250204	181500	116855510	8880	8880	8880	8880	0
18	20250204	181400	116855510	8880	8880	8880	8880	0
19	20250204	181300	116855510	8880	8880	8880	8880	0
20	20250204	181200	116855510	8880	8880	8880	8880	0
21	20250204	181100	116855510	8880	8880	8880	8880	0
22	20250204	181000	116855510	8880	8880	8880	8880	0
23	20250204	180900	116855510	8880	8880	8880	8880	0
24	20250204	180800	116855510	8880	8880	8880	8880	0
25	20250204	180700	116855510	8880	8880	8880	8880	0
26	20250204	180600	116855510	8880	8880	8880	8880	0
27	20250204	180500	116855510	8880	8880	8880	8880	0
28	20250204	180400	116855510	8880	8880	8880	8880	0
29	20250204	180300	116855510	8880	8880	8880	8880	0
30	20250204	180200	116855510	8880	8880	8880	8880	0
31	20250204	180100	116855510	8880	8880	8880	8880	0
32	20250204	180000	116855510	8880	8880	8880	8880	19
33	20250204	175900	116855510	8880	8880	8880	8880	0
34	20250204	175800	116855510	8880	8880	8880	8880	0
35	20250204	175700	116855510	8880	8880	8880	8880	0
36	20250204	175600	116855510	8880	8880	8880	8880	0
37	20250204	175500	116855510	8880	8880	8880	8880	0
38	20250204	175400	116855510	8880	8880	8880	8880	0
39	20250204	175300	116855510	8880	8880	8880	8880	0
40	20250204	175200	116855510	8880	8880	8880	8880	0
41	20250204	175100	116855510	8880	8880	8880	8880	0
42	20250204	175000	116855510	8880	8880	8880	8880	0
43	20250204	174900	116855510	8880	8880	8880	8880	0
44	20250204	174800	116855510	8880	8880	8880	8880	0
45	20250204	174700	116855510	8880	8880	8880	8880	0
46	20250204	174600	116855510	8880	8880	8880	8880	0
47	20250204	174500	116855510	8880	8880	8880	8880	0
48	20250204	174400	116855510	8880	8880	8880	8880	0
49	20250204	174300	116855510	8880	8880	8880	8880	0
50	20250204	174200	116855510	8880	8880	8880	8880	0
51	20250204	174100	116855510	8880	8880	8880	8880	0
52	20250204	174000	116855510	8880	8880	8880	8880	0
53	20250204	173900	116855510	8880	8880	8880	8880	0
54	20250204	173800	116855510	8880	8880	8880	8880	0
55	20250204	173700	116855510	8880	8880	8880	8880	0
56	20250204	173600	116855510	8880	8880	8880	8880	0
57	20250204	173500	116855510	8880	8880	8880	8880	0
58	20250204	173400	116855510	8880	8880	8880	8880	0
59	20250204	173300	116855510	8880	8880	8880	8880	0
60	20250204	173200	116855510	8880	8880	8880	8880	0
61	20250204	173100	116855510	8880	8880	8880	8880	0
62	20250204	173000	116855510	8880	8880	8880	8880	19
63	20250204	172900	116855510	8880	8880	8880	8880	0
64	20250204	172800	116855510	8880	8880	8880	8880	0
65	20250204	172700	116855510	8880	8880	8880	8880	0
66	20250204	172600	116855510	8880	8880	8880	8880	0
67	20250204	172500	116855510	8880	8880	8880	8880	0
68	20250204	172400	116855510	8880	8880	8880	8880	0
69	20250204	172300	116855510	8880	8880	8880	8880	0
70	20250204	172200	116855510	8880	8880	8880	8880	0
71	20250204	172100	116855510	8880	8880	8880	8880	0
72	20250204	172000	116855510	8880	8880	8880	8880	0
73	20250204	171900	116855510	8880	8880	8880	8880	0
74	20250204	171800	116855510	8880	8880	8880	8880	0
75	20250204	171700	116855510	8880	8880	8880	8880	0
76	20250204	171600	116855510	8880	8880	8880	8880	0
77	20250204	171500	116855510	8880	8880	8880	8880	0
78	20250204	171400	116855510	8880	8880	8880	8880	0
79	20250204	171300	116855510	8880	8880	8880	8880	0
80	20250204	171200	116855510	8880	8880	8880	8880	0
81	20250204	171100	116855510	8880	8880	8880	8880	0
82	20250204	171000	116855510	8880	8880	8880	8880	0
83	20250204	170900	116855510	8880	8880	8880	8880	0
84	20250204	170800	116855510	8880	8880	8880	8880	0
85	20250204	170700	116855510	8880	8880	8880	8880	0
86	20250204	170600	116855510	8880	8880	8880	8880	0
87	20250204	170500	116855510	8880	8880	8880	8880	0
88	20250204	170400	116855510	8880	8880	8880	8880	0
89	20250204	170300	116855510	8880	8880	8880	8880	0
90	20250204	170200	116855510	8880	8880	8880	8880	0
91	20250204	170100	116855510	8880	8880	8880	8880	0
92	20250204	170000	116855510	8880	8880	8880	8880	19
93	20250204	165900	116855510	8880	8880	8880	8880	0
94	20250204	165800	116855510	8880	8880	8880	8880	0
95	20250204	165700	116855510	8880	8880	8880	8880	0
96	20250204	165600	116855510	8880	8880	8880	8880	0
97	20250204	165500	116855510	8880	8880	8880	8880	0
98	20250204	165400	116855510	8880	8880	8880	8880	0
99	20250204	165300	116855510	8880	8880	8880	8880	0
100	20250204	165200	116855510	8880	8880	8880	8880	0
101	20250204	165100	116855510	8880	8880	8880	8880	0
102	20250204	165000	116855510	8880	8880	8880	8880	0
103	20250204	164900	116855510	8880	8880	8880	8880	0
104	20250204	164800	116855510	8880	8880	8880	8880	0
105	20250204	164700	116855510	8880	8880	8880	8880	0
106	20250204	164600	116855510	8880	8880	8880	8880	0
107	20250204	164500	116855510	8880	8880	8880	8880	0
108	20250204	164400	116855510	8880	8880	8880	8880	0
109	20250204	164300	116855510	8880	8880	8880	8880	0
110	20250204	164200	116855510	8880	8880	8880	8880	0
111	20250204	164100	116855510	8880	8880	8880	8880	0
112	20250204	164000	116855510	8880	8880	8880	8880	0
113	20250204	163900	116855510	8880	8880	8880	8880	0
114	20250204	163800	116855510	8880	8880	8880	8880	0
115	20250204	163700	116855510	8880	8880	8880	8880	0
116	20250204	163600	116855510	8880	8880	8880	8880	0
117	20250204	163500	116855510	8880	8880	8880	8880	0
118	20250204	163400	116855510	8880	8880	8880	8880	0
119	20250204	163300	116855510	8880	8880	8880	8880	0
120	20250204	163200	116855510	8880	8880	8880	8880	0
121	20250204	163100	116855510	8880	8880	8880	8880	0
122	20250204	163000	116855510	8880	8880	8880	8880	19
123	20250204	162900	116855510	8880	8880	8880	8880	0
124	20250204	162800	116855510	8880	8880	8880	8880	0
125	20250204	162700	116855510	8880	8880	8880	8880	0
126	20250204	162600	116855510	8880	8880	8880	8880	0
127	20250204	162500	116855510	8880	8880	8880	8880	0
128	20250204	162400	116855510	8880	8880	8880	8880	0
129	20250204	162300	116855510	8880	8880	8880	8880	0
130	20250204	162200	116855510	8880	8880	8880	8880	0
131	20250204	162100	116855510	8880	8880	8880	8880	0
132	20250204	162000	116855510	8880	8880	8880	8880	0
133	20250204	161900	116855510	8880	8880	8880	8880	0
134	20250204	161800	116855510	8880	8880	8880	8880	0
135	20250204	161700	116855510	8880	8880	8880	8880	0
136	20250204	161600	116855510	8880	8880	8880	8880	0
137	20250204	161500	116855510	8880	8880	8880	8880	0
138	20250204	161400	116855510	8880	8880	8880	8880	0
139	20250204	161300	116855510	8880	8880	8880	8880	0
140	20250204	161200	116855510	8880	8880	8880	8880	0
141	20250204	161100	116855510	8880	8880	8880	8880	0
142	20250204	161000	116855510	8880	8880	8880	8880	0
143	20250204	160900	116855510	8880	8880	8880	8880	0
144	20250204	160800	116855510	8880	8880	8880	8880	0
145	20250204	160700	116855510	8880	8880	8880	8880	0
146	20250204	160600	116855510	8880	8880	8880	8880	0
147	20250204	160500	116855510	8880	8880	8880	8880	0
148	20250204	160400	116855510	8880	8880	8880	8880	0
149	20250204	160300	116855510	8880	8880	8880	8880	0
150	20250204	160200	116855510	8880	8880	8880	8880	0
151	20250204	160100	116855510	8880	8880	8880	8880	0
152	20250204	160000	116855510	8880	8880	8880	8880	19
153	20250204	155900	116855510	8880	8880	8880	8880	0
154	20250204	155800	116855510	8880	8880	8880	8880	0
155	20250204	155700	116855510	8880	8880	8880	8880	0
156	20250204	155600	116855510	8880	8880	8880	8880	0
157	20250204	155500	116855510	8880	8880	8880	8880	0
158	20250204	155400	116855510	8880	8880	8880	8880	0
159	20250204	155300	116855510	8880	8880	8880	8880	0
160	20250204	155200	116855510	8880	8880	8880	8880	0
161	20250204	155100	116855510	8880	8880	8880	8880	0
162	20250204	155000	116855510	8880	8880	8880	8880	0
163	20250204	154900	116855510	8880	8880	8880	8880	0
164	20250204	154800	116855510	8880	8880	8880	8880	0
165	20250204	154700	116855510	8880	8880	8880	8880	0
166	20250204	154600	116855510	8880	8880	8880	8880	0
167	20250204	154500	116855510	8880	8880	8880	8880	0
168	20250204	154400	116855510	8880	8880	8880	8880	0
169	20250204	154300	116855510	8880	8880	8880	8880	0
170	20250204	154200	116855510	8880	8880	8880	8880	0
171	20250204	154100	116855510	8880	8880	8880	8880	0
172	20250204	154000	116855510	8880	8880	8880	8880	0
173	20250204	153900	116855510	8880	8880	8880	8880	0
174	20250204	153800	116855510	8880	8880	8880	8880	0
175	20250204	153700	116855510	8880	8880	8880	8880	0
176	20250204	153600	116855510	8880	8880	8880	8880	0
177	20250204	153500	116855510	8880	8880	8880	8880	0
178	20250204	153400	116855510	8880	8880	8880	8880	0
179	20250204	153300	116855510	8880	8880	8880	8880	0
180	20250204	153200	116855510	8880	8880	8880	8880	0
181	20250204	153100	116855510	8880	8880	8880	8880	0
182	20250204	153000	116855510	8880	8880	8880	8880	38
183	20250204	152900	116686790	8890	8890	8890	8890	0
184	20250204	152800	116686790	8890	8890	8890	8890	0
185	20250204	152700	116686790	8890	8890	8890	8890	0
186	20250204	152600	116686790	8890	8890	8890	8890	0
187	20250204	152500	116686790	8890	8890	8890	8890	0
188	20250204	152400	116686790	8890	8890	8890	8890	0
189	20250204	152300	116686790	8890	8890	8890	8890	0
190	20250204	152200	116686790	8890	8890	8890	8890	0
191	20250204	152100	116686790	8890	8890	8890	8890	0
192	20250204	152000	116686790	8890	8890	8890	8890	0
193	20250204	151900	116686790	8890	8890	8890	8890	0
194	20250204	151800	116686790	8890	8890	8890	8890	0
195	20250204	151700	116686790	8890	8890	8890	8890	0
196	20250204	151600	116686790	8890	8890	8890	8890	0
197	20250204	151500	116686790	8890	8890	8890	8890	0
198	20250204	151400	116686790	8890	8890	8890	8890	35
199	20250204	151300	116375640	8890	8890	8890	8890	15
200	20250204	151200	116242290	8890	8890	8890	8890	0
201	20250204	151100	116242290	8890	8890	8890	8890	0
202	20250204	151000	116242290	8890	8890	8890	8890	4
203	20250204	150900	116206730	8890	8890	8890	8890	2
204	20250204	150800	116188950	8890	8890	8890	8890	2
205	20250204	150700	116171170	8890	8890	8890	8890	4
206	20250204	150600	116135610	8890	8890	8890	8890	4
207	20250204	150500	116100050	8900	8900	8900	8900	5
208	20250204	150400	116055550	8900	8900	8900	8900	0
209	20250204	150300	116055550	8900	8900	8900	8900	9
210	20250204	150200	115975450	8890	8890	8890	8890	0
211	20250204	150100	115975450	8890	8890	8890	8890	0
212	20250204	150000	115975450	8890	8890	8890	8890	0
213	20250204	145900	115975450	8890	8890	8890	8890	0
214	20250204	145800	115975450	8890	8890	8890	8890	0
215	20250204	145700	115975450	8890	8890	8890	8890	95
216	20250204	145600	115130900	8890	8890	8890	8890	0
217	20250204	145500	115130900	8890	8890	8890	8890	0
218	20250204	145400	115130900	8890	8890	8890	8890	0
219	20250204	145300	115130900	8890	8890	8890	8890	0
220	20250204	145200	115130900	8890	8890	8890	8890	0
221	20250204	145100	115130900	8890	8890	8890	8890	0
222	20250204	145000	115130900	8890	8890	8890	8890	1
223	20250204	144900	115122010	8880	8880	8880	8880	18
224	20250204	144800	114962170	8880	8880	8880	8880	0
225	20250204	144700	114962170	8880	8880	8880	8880	0
226	20250204	144600	114962170	8880	8880	8880	8880	0
227	20250204	144500	114962170	8880	8880	8880	8880	0
228	20250204	144400	114962170	8880	8880	8880	8880	0
229	20250204	144300	114962170	8880	8880	8880	8880	0
230	20250204	144200	114962170	8880	8880	8880	8880	0
231	20250204	144100	114962170	8880	8880	8880	8880	0
232	20250204	144000	114962170	8880	8880	8880	8880	0
233	20250204	143900	114962170	8880	8880	8880	8880	3
234	20250204	143800	114935530	8880	8880	8880	8880	0
235	20250204	143700	114935530	8880	8880	8880	8880	0
236	20250204	143600	114935530	8880	8880	8880	8880	0
237	20250204	143500	114935530	8880	8880	8880	8880	7
238	20250204	143400	114873370	8890	8890	8890	8890	0
239	20250204	143300	114873370	8890	8890	8890	8890	0
240	20250204	143200	114873370	8890	8890	8890	8890	0
241	20250204	143100	114873370	8890	8900	8900	8880	733
242	20250204	143000	108361480	8900	8900	8900	8900	0
243	20250204	142900	108361480	8900	8900	8900	8900	0
244	20250204	142800	108361480	8900	8900	8900	8900	0
245	20250204	142700	108361480	8900	8900	8900	8900	0
246	20250204	142600	108361480	8900	8900	8900	8900	92
247	20250204	142500	107542680	8900	8900	8900	8900	9
248	20250204	142400	107462580	8900	8900	8900	8900	0
249	20250204	142300	107462580	8900	8900	8900	8900	0
250	20250204	142200	107462580	8900	8900	8900	8900	5
251	20250204	142100	107418080	8910	8910	8910	8910	0
252	20250204	142000	107418080	8910	8920	8920	8910	3
253	20250204	141900	107391340	8920	8920	8920	8920	0
254	20250204	141800	107391340	8920	8920	8920	8920	0
255	20250204	141700	107391340	8920	8920	8920	8920	0
256	20250204	141600	107391340	8920	8920	8920	8920	2
257	20250204	141500	107373500	8950	8920	8950	8920	21
258	20250204	141400	107186130	8920	8920	8920	8920	20
259	20250204	141300	107007730	8920	8920	8920	8920	0
260	20250204	141200	107007730	8920	8920	8920	8920	0
261	20250204	141100	107007730	8920	8920	8920	8920	0
262	20250204	141000	107007730	8920	8920	8920	8920	0
263	20250204	140900	107007730	8920	8920	8920	8920	0
264	20250204	140800	107007730	8920	8920	8920	8920	0
265	20250204	140700	107007730	8920	8920	8920	8920	0
266	20250204	140600	107007730	8920	8920	8920	8920	0
267	20250204	140500	107007730	8920	8920	8920	8920	0
268	20250204	140400	107007730	8920	8920	8920	8920	0
269	20250204	140300	107007730	8920	8920	8920	8920	0
270	20250204	140200	107007730	8920	8920	8920	8920	0
271	20250204	140100	107007730	8920	8920	8920	8920	0
272	20250204	140000	107007730	8920	8920	8920	8920	0
273	20250204	135900	107007730	8920	8920	8920	8920	0
274	20250204	135800	107007730	8920	8920	8920	8920	0
275	20250204	135700	107007730	8920	8920	8920	8920	13
276	20250204	135600	106891770	8930	8930	8930	8930	0
277	20250204	135500	106891770	8930	8930	8930	8930	0
278	20250204	135400	106891770	8930	8930	8930	8930	0
279	20250204	135300	106891770	8930	8900	8930	8900	754
280	20250204	135200	100167400	8900	8890	8900	8890	261
281	20250204	135100	97846960	8900	8900	8900	8900	0
282	20250204	135000	97846960	8900	8890	8900	8880	101
283	20250204	134900	96949120	8880	8880	8880	8880	22
284	20250204	134800	96753760	8880	8880	8880	8880	0
285	20250204	134700	96753760	8880	8880	8880	8880	0
286	20250204	134600	96753760	8880	8880	8880	8880	0
287	20250204	134500	96753760	8880	8880	8880	8880	0
288	20250204	134400	96753760	8880	8880	8880	8880	0
289	20250204	134300	96753760	8880	8880	8880	8880	0
290	20250204	134200	96753760	8880	8880	8880	8880	0
291	20250204	134100	96753760	8880	8880	8880	8880	0
292	20250204	134000	96753760	8880	8880	8880	8880	0
293	20250204	133900	96753760	8880	8880	8880	8880	0
294	20250204	133800	96753760	8880	8880	8880	8880	0
295	20250204	133700	96753760	8880	8880	8880	8880	0
296	20250204	133600	96753760	8880	8880	8880	8880	140
297	20250204	133500	95510560	8890	8890	8890	8890	0
298	20250204	133400	95510560	8890	8890	8890	8890	0
299	20250204	133300	95510560	8890	8890	8890	8890	0
300	20250204	133200	95510560	8890	8890	8890	8890	0
301	20250204	133100	95510560	8890	8890	8890	8890	0
302	20250204	133000	95510560	8890	8890	8890	8890	4
303	20250204	132900	95475000	8880	8880	8880	8880	2
304	20250204	132800	95457240	8890	8890	8890	8890	0
305	20250204	132700	95457240	8890	8890	8890	8890	1
306	20250204	132600	95448350	8890	8880	8890	8880	10
307	20250204	132500	95359540	8890	8890	8890	8890	0
308	20250204	132400	95359540	8890	8890	8890	8890	2
309	20250204	132300	95341760	8890	8890	8890	8890	39
310	20250204	132200	94995050	8890	8890	8890	8890	8
311	20250204	132100	94923930	8890	8890	8890	8890	25
312	20250204	132000	94701680	8890	8890	8890	8890	20
313	20250204	131900	94523880	8890	8890	8890	8890	30
314	20250204	131800	94257180	8890	8890	8890	8890	0
315	20250204	131700	94257180	8890	8890	8890	8890	0
316	20250204	131600	94257180	8890	8890	8890	8890	0
317	20250204	131500	94257180	8890	8890	8890	8890	34
318	20250204	131400	93954920	8890	8890	8890	8890	0
319	20250204	131300	93954920	8890	8890	8890	8890	0
320	20250204	131200	93954920	8890	8890	8890	8890	0
321	20250204	131100	93954920	8890	8890	8890	8890	0
322	20250204	131000	93954920	8890	8890	8890	8890	0
323	20250204	130900	93954920	8890	8890	8890	8890	16
324	20250204	130800	93812680	8900	8900	8900	8900	0
325	20250204	130700	93812680	8900	8900	8900	8900	0
326	20250204	130600	93812680	8900	8900	8900	8900	0
327	20250204	130500	93812680	8900	8900	8900	8900	0
328	20250204	130400	93812680	8900	8900	8900	8900	0
329	20250204	130300	93812680	8900	8900	8900	8900	0
330	20250204	130200	93812680	8900	8900	8900	8900	15
331	20250204	130100	93679180	8900	8900	8900	8900	0
332	20250204	130000	93679180	8900	8900	8900	8900	0
333	20250204	125900	93679180	8900	8900	8900	8900	0
334	20250204	125800	93679180	8900	8900	8900	8900	0
335	20250204	125700	93679180	8900	8900	8900	8900	0
336	20250204	125600	93679180	8900	8900	8900	8900	0
337	20250204	125500	93679180	8900	8900	8900	8900	0
338	20250204	125400	93679180	8900	8900	8900	8900	0
339	20250204	125300	93679180	8900	8900	8900	8900	0
340	20250204	125200	93679180	8900	8900	8900	8900	0
341	20250204	125100	93679180	8900	8900	8900	8900	0
342	20250204	125000	93679180	8900	8900	8900	8900	0
343	20250204	124900	93679180	8900	8900	8900	8900	12
344	20250204	124800	93572380	8900	8900	8900	8900	0
345	20250204	124700	93572380	8900	8900	8900	8900	0
346	20250204	124600	93572380	8900	8900	8900	8900	0
347	20250204	124500	93572380	8900	8900	8900	8900	0
348	20250204	124400	93572380	8900	8900	8900	8900	50
349	20250204	124300	93127380	8900	8900	8900	8900	0
350	20250204	124200	93127380	8900	8900	8900	8900	0
351	20250204	124100	93127380	8900	8900	8900	8900	0
352	20250204	124000	93127380	8900	8900	8900	8900	0
353	20250204	123900	93127380	8900	8900	8900	8900	0
354	20250204	123800	93127380	8900	8900	8900	8900	703
355	20250204	123700	86870680	8900	8900	8900	8900	0
356	20250204	123600	86870680	8900	8900	8900	8900	0
357	20250204	123500	86870680	8900	8900	8900	8900	0
358	20250204	123400	86870680	8900	8900	8900	8900	0
359	20250204	123300	86870680	8900	8900	8900	8900	0
360	20250204	123200	86870680	8900	8900	8900	8900	1
361	20250204	123100	86861780	8900	8900	8900	8900	1
362	20250204	123000	86852880	8900	8900	8900	8900	0
363	20250204	122900	86852880	8900	8900	8900	8900	0
364	20250204	122800	86852880	8900	8900	8900	8900	0
365	20250204	122700	86852880	8900	8900	8900	8900	0
366	20250204	122600	86852880	8900	8900	8900	8900	0
367	20250204	122500	86852880	8900	8900	8900	8900	0
368	20250204	122400	86852880	8900	8900	8900	8900	0
369	20250204	122300	86852880	8900	8900	8900	8900	0
370	20250204	122200	86852880	8900	8900	8900	8900	0
371	20250204	122100	86852880	8900	8900	8900	8900	0
372	20250204	122000	86852880	8900	8900	8900	8900	0
373	20250204	121900	86852880	8900	8900	8900	8900	0
374	20250204	121800	86852880	8900	8900	8900	8900	0
375	20250204	121700	86852880	8900	8900	8900	8900	0
376	20250204	121600	86852880	8900	8900	8900	8900	0
377	20250204	121500	86852880	8900	8900	8900	8900	0
378	20250204	121400	86852880	8900	8900	8900	8900	0
379	20250204	121300	86852880	8900	8900	8900	8900	0
380	20250204	121200	86852880	8900	8900	8900	8900	1
381	20250204	121100	86843980	8900	8900	8900	8900	1
382	20250204	121000	86835080	8890	8890	8890	8890	1
383	20250204	120900	86826190	8900	8900	8900	8900	1
384	20250204	120800	86817290	8890	8890	8890	8890	0
385	20250204	120700	86817290	8890	8890	8890	8890	1
386	20250204	120600	86808400	8900	8900	8900	8900	0
387	20250204	120500	86808400	8900	8900	8900	8900	0
388	20250204	120400	86808400	8900	8900	8900	8900	0
389	20250204	120300	86808400	8900	8900	8900	8900	0
390	20250204	120200	86808400	8900	8900	8900	8900	0
391	20250204	120100	86808400	8900	8900	8900	8900	0
392	20250204	120000	86808400	8900	8890	8900	8890	16
393	20250204	115900	86666050	8900	8900	8900	8900	0
394	20250204	115800	86666050	8900	8900	8900	8900	0
395	20250204	115700	86666050	8900	8900	8900	8900	0
396	20250204	115600	86666050	8900	8900	8900	8900	0
397	20250204	115500	86666050	8900	8900	8900	8900	0
398	20250204	115400	86666050	8900	8900	8900	8900	0
399	20250204	115300	86666050	8900	8900	8900	8900	3
400	20250204	115200	86639350	8900	8900	8900	8900	0
401	20250204	115100	86639350	8900	8900	8900	8900	0
402	20250204	115000	86639350	8900	8900	8900	8900	0
403	20250204	114900	86639350	8900	8900	8900	8900	0
404	20250204	114800	86639350	8900	8900	8900	8900	0
405	20250204	114700	86639350	8900	8900	8900	8900	0
406	20250204	114600	86639350	8900	8900	8900	8900	0
407	20250204	114500	86639350	8900	8900	8900	8900	112
408	20250204	114400	85642550	8900	8900	8900	8900	0
409	20250204	114300	85642550	8900	8900	8900	8900	0
410	20250204	114200	85642550	8900	8900	8900	8900	0
411	20250204	114100	85642550	8900	8900	8900	8900	0
412	20250204	114000	85642550	8900	8900	8900	8900	1
413	20250204	113900	85633650	8900	8900	8900	8900	0
414	20250204	113800	85633650	8900	8900	8900	8900	0
415	20250204	113700	85633650	8900	8900	8900	8900	0
416	20250204	113600	85633650	8900	8900	8900	8900	48
417	20250204	113500	85206450	8910	8910	8910	8910	0
418	20250204	113400	85206450	8910	8910	8910	8910	0
419	20250204	113300	85206450	8910	8910	8910	8910	0
420	20250204	113200	85206450	8910	8910	8910	8910	0
421	20250204	113100	85206450	8910	8910	8910	8910	0
422	20250204	113000	85206450	8910	8910	8910	8910	0
423	20250204	112900	85206450	8910	8910	8910	8910	0
424	20250204	112800	85206450	8910	8910	8910	8910	0
425	20250204	112700	85206450	8910	8910	8910	8910	0
426	20250204	112600	85206450	8910	8910	8910	8910	0
427	20250204	112500	85206450	8910	8910	8910	8910	31
428	20250204	112400	84930240	8920	8920	8920	8920	0
429	20250204	112300	84930240	8920	8920	8920	8920	0
430	20250204	112200	84930240	8920	8920	8920	8920	11
431	20250204	112100	84832120	8910	8910	8910	8910	0
432	20250204	112000	84832120	8910	8910	8910	8910	0
433	20250204	111900	84832120	8910	8910	8910	8910	0
434	20250204	111800	84832120	8910	8910	8910	8910	0
435	20250204	111700	84832120	8910	8910	8910	8910	0
436	20250204	111600	84832120	8910	8910	8910	8910	10
437	20250204	111500	84743020	8910	8910	8910	8910	0
438	20250204	111400	84743020	8910	8910	8910	8910	0
439	20250204	111300	84743020	8910	8910	8910	8910	0
440	20250204	111200	84743020	8910	8910	8910	8910	0
441	20250204	111100	84743020	8910	8910	8910	8910	0
442	20250204	111000	84743020	8910	8910	8910	8910	30
443	20250204	110900	84475720	8910	8910	8910	8910	0
444	20250204	110800	84475720	8910	8910	8910	8910	0
445	20250204	110700	84475720	8910	8910	8910	8910	0
446	20250204	110600	84475720	8910	8910	8910	8910	0
447	20250204	110500	84475720	8910	8910	8910	8910	99
448	20250204	110400	83593630	8920	8920	8920	8920	0
449	20250204	110300	83593630	8920	8920	8920	8920	0
450	20250204	110200	83593630	8920	8920	8920	8920	0
451	20250204	110100	83593630	8920	8920	8920	8920	0
452	20250204	110000	83593630	8920	8920	8920	8920	0
453	20250204	105900	83593630	8920	8920	8920	8920	0
454	20250204	105800	83593630	8920	8920	8920	8920	0
455	20250204	105700	83593630	8920	8920	8920	8920	0
456	20250204	105600	83593630	8920	8920	8920	8920	0
457	20250204	105500	83593630	8920	8920	8920	8920	0
458	20250204	105400	83593630	8920	8920	8920	8920	1
459	20250204	105300	83584710	8920	8920	8920	8920	0
460	20250204	105200	83584710	8920	8920	8920	8920	5
461	20250204	105100	83540110	8930	8930	8930	8930	0
462	20250204	105000	83540110	8930	8930	8930	8930	0
463	20250204	104900	83540110	8930	8930	8930	8930	2
464	20250204	104800	83522250	8940	8940	8940	8940	25
465	20250204	104700	83298750	8940	8930	9100	8930	1295
466	20250204	104600	71688120	8930	8940	8940	8930	105
467	20250204	104500	70750420	8930	8930	8930	8930	101
468	20250204	104400	69848490	8940	8940	8940	8940	1
469	20250204	104300	69839550	8980	8920	8980	8910	116
470	20250204	104200	68801210	8920	8920	8920	8920	1
471	20250204	104100	68792290	8920	8900	8980	8900	331
472	20250204	104000	65835450	8890	8890	8890	8890	106
473	20250204	103900	64893110	8890	8890	8890	8890	884
474	20250204	103800	57034350	8880	8880	8880	8880	0
475	20250204	103700	57034350	8880	8880	8880	8880	84
476	20250204	103600	56288430	8890	8890	8890	8890	1
477	20250204	103500	56279540	8890	8890	8890	8890	0
478	20250204	103400	56279540	8890	8890	8890	8890	0
479	20250204	103300	56279540	8890	8890	8890	8890	0
480	20250204	103200	56279540	8890	8890	8890	8890	0
481	20250204	103100	56279540	8890	8890	8890	8890	0
482	20250204	103000	56279540	8890	8890	8890	8890	0
483	20250204	102900	56279540	8890	8890	8890	8890	0
484	20250204	102800	56279540	8890	8890	8890	8890	0
485	20250204	102700	56279540	8890	8890	8890	8890	0
486	20250204	102600	56279540	8890	8890	8890	8890	0
487	20250204	102500	56279540	8890	8890	8890	8890	224
488	20250204	102400	54288180	8890	8890	8890	8890	0
489	20250204	102300	54288180	8890	8890	8890	8890	0
490	20250204	102200	54288180	8890	8890	8890	8890	0
491	20250204	102100	54288180	8890	8890	8890	8890	10
492	20250204	102000	54199280	8890	8890	8890	8890	0
493	20250204	101900	54199280	8890	8890	8890	8890	0
494	20250204	101800	54199280	8890	8890	8890	8890	2
495	20250204	101700	54181500	8890	8890	8890	8890	0
496	20250204	101600	54181500	8890	8890	8890	8890	0
497	20250204	101500	54181500	8890	8890	8890	8890	1
498	20250204	101400	54172610	8880	8880	8880	8880	0
499	20250204	101300	54172610	8880	8880	8880	8880	1
500	20250204	101200	54163730	8880	8880	8880	8880	11
501	20250204	101100	54066050	8880	8880	8880	8880	0
502	20250204	101000	54066050	8880	8880	8880	8880	114
503	20250204	100900	53053730	8890	8890	8890	8890	0
504	20250204	100800	53053730	8890	8890	8890	8890	0
505	20250204	100700	53053730	8890	8890	8890	8890	45
506	20250204	100600	52653680	8890	8890	8890	8890	8
507	20250204	100500	52582560	8890	8890	8890	8890	1
508	20250204	100400	52573670	8880	8880	8880	8880	0
509	20250204	100300	52573670	8880	8880	8880	8880	0
510	20250204	100200	52573670	8880	8880	8880	8880	0
511	20250204	100100	52573670	8880	8880	8880	8880	0
512	20250204	100000	52573670	8880	8880	8880	8880	10
513	20250204	095900	52484870	8880	8880	8880	8880	0
514	20250204	095800	52484870	8880	8880	8880	8880	1
515	20250204	095700	52475990	8860	8860	8860	8860	0
516	20250204	095600	52475990	8860	8860	8860	8860	0
517	20250204	095500	52475990	8860	8860	8860	8860	0
518	20250204	095400	52475990	8860	8860	8860	8860	0
519	20250204	095300	52475990	8860	8860	8860	8860	0
520	20250204	095200	52475990	8860	8860	8860	8860	0
521	20250204	095100	52475990	8860	8860	8860	8860	3
522	20250204	095000	52449410	8850	8850	8850	8850	0
523	20250204	094900	52449410	8850	8850	8850	8850	0
524	20250204	094800	52449410	8850	8850	8850	8850	0
525	20250204	094700	52449410	8850	8850	8850	8850	0
526	20250204	094600	52449410	8850	8850	8850	8850	169
527	20250204	094500	50953760	8850	8850	8850	8850	44
528	20250204	094400	50564360	8850	8880	8880	8850	258
529	20250204	094300	48281020	8880	8880	8880	8880	0
530	20250204	094200	48281020	8880	8880	8880	8880	3
531	20250204	094100	48254380	8880	8850	8880	8850	507
532	20250204	094000	43760750	8850	8850	8850	8850	300
533	20250204	093900	41105750	8850	8850	8850	8850	13
534	20250204	093800	40990700	8830	8840	8840	8830	1585
535	20250204	093700	26983300	8840	8840	8840	8840	3
536	20250204	093600	26956780	8840	8840	8840	8840	100
537	20250204	093500	26072780	8840	8840	8840	8840	1
538	20250204	093400	26063940	8840	8840	8840	8840	3
539	20250204	093300	26037420	8830	8830	8830	8830	400
540	20250204	093200	22505420	8840	8840	8840	8840	20
541	20250204	093100	22328620	8840	8840	8840	8840	14
542	20250204	093000	22204860	8840	8840	8840	8840	4
543	20250204	092900	22169500	8840	8840	8840	8840	0
544	20250204	092800	22169500	8840	8840	8840	8840	0
545	20250204	092700	22169500	8840	8840	8840	8840	0
546	20250204	092600	22169500	8840	8840	8840	8840	3
547	20250204	092500	22142980	8840	8840	8840	8840	40
548	20250204	092400	21789380	8840	8840	8840	8840	0
549	20250204	092300	21789380	8840	8840	8840	8840	0
550	20250204	092200	21789380	8840	8840	8840	8840	16
551	20250204	092100	21647940	8840	8840	8840	8840	2
552	20250204	092000	21630260	8840	8840	8840	8840	2
553	20250204	091900	21612580	8840	8840	8840	8840	14
554	20250204	091800	21488820	8840	8840	8840	8840	0
555	20250204	091700	21488820	8840	8840	8840	8840	15
556	20250204	091600	21356220	8840	8840	8840	8840	287
557	20250204	091500	18819140	8840	8840	8840	8840	4
558	20250204	091400	18783780	8840	8830	8840	8830	107
559	20250204	091300	17838950	8830	8830	8830	8810	432
560	20250204	091200	14028390	8830	8830	8830	8800	597
561	20250204	091100	8768480	8830	8830	8830	8820	135
562	20250204	091000	7577710	8830	8850	8850	8830	113
563	20250204	090900	6579880	8840	8840	8840	8840	101
564	20250204	090800	5687040	8850	8840	8850	8830	74
565	20250204	090700	5032890	8840	8850	8850	8840	294
566	20250204	090600	2433740	8850	8850	8850	8850	12
567	20250204	090500	2327540	8850	8850	8850	8850	1
568	20250204	090400	2318690	8840	8840	8840	8840	0
569	20250204	090300	2318690	8840	8840	8840	8840	0
570	20250204	090200	2318690	8840	8840	8840	8840	0
571	20250204	090100	2318690	8840	8840	8840	8840	0
572	20250204	090000	2318690	8840	8850	8850	8840	262