KissMeData/004650/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	184300	99536550	8990	8990	8990	8990	805
3	20250205	184200	99536550	8990	8990	8990	8990	0
4	20250205	184100	99536550	8990	8990	8990	8990	0
5	20250205	184000	99536550	8990	8990	8990	8990	0
6	20250205	183900	99536550	8990	8990	8990	8990	0
7	20250205	183800	99536550	8990	8990	8990	8990	0
8	20250205	183700	99536550	8990	8990	8990	8990	0
9	20250205	183600	99536550	8990	8990	8990	8990	0
10	20250205	183500	99536550	8990	8990	8990	8990	0
11	20250205	183400	99536550	8990	8990	8990	8990	0
12	20250205	183300	99536550	8990	8990	8990	8990	0
13	20250205	183200	99536550	8990	8990	8990	8990	0
14	20250205	183100	99536550	8990	8990	8990	8990	0
15	20250205	183000	99536550	8990	8990	8990	8990	0
16	20250205	182900	99536550	8990	8990	8990	8990	0
17	20250205	182800	99536550	8990	8990	8990	8990	0
18	20250205	182700	99536550	8990	8990	8990	8990	0
19	20250205	182600	99536550	8990	8990	8990	8990	0
20	20250205	182500	99536550	8990	8990	8990	8990	0
21	20250205	182400	99536550	8990	8990	8990	8990	0
22	20250205	182300	99536550	8990	8990	8990	8990	0
23	20250205	182200	99536550	8990	8990	8990	8990	0
24	20250205	182100	99536550	8990	8990	8990	8990	0
25	20250205	182000	99536550	8990	8990	8990	8990	0
26	20250205	181900	99536550	8990	8990	8990	8990	0
27	20250205	181800	99536550	8990	8990	8990	8990	0
28	20250205	181700	99536550	8990	8990	8990	8990	0
29	20250205	181600	99536550	8990	8990	8990	8990	0
30	20250205	181500	99536550	8990	8990	8990	8990	0
31	20250205	181400	99536550	8990	8990	8990	8990	0
32	20250205	181300	99536550	8990	8990	8990	8990	805
33	20250205	181200	99536550	8990	8990	8990	8990	0
34	20250205	181100	99536550	8990	8990	8990	8990	0
35	20250205	181000	99536550	8990	8990	8990	8990	0
36	20250205	180900	99536550	8990	8990	8990	8990	0
37	20250205	180800	99536550	8990	8990	8990	8990	0
38	20250205	180700	99536550	8990	8990	8990	8990	0
39	20250205	180600	99536550	8990	8990	8990	8990	0
40	20250205	180500	99536550	8990	8990	8990	8990	0
41	20250205	180400	99536550	8990	8990	8990	8990	0
42	20250205	180300	99536550	8990	8990	8990	8990	0
43	20250205	180200	99536550	8990	8990	8990	8990	0
44	20250205	180100	99536550	8990	8990	8990	8990	0
45	20250205	180000	99536550	8990	8990	8990	8990	0
46	20250205	175900	99536550	8990	8990	8990	8990	0
47	20250205	175800	99536550	8990	8990	8990	8990	0
48	20250205	175700	99536550	8990	8990	8990	8990	0
49	20250205	175600	99536550	8990	8990	8990	8990	0
50	20250205	175500	99536550	8990	8990	8990	8990	0
51	20250205	175400	99536550	8990	8990	8990	8990	0
52	20250205	175300	99536550	8990	8990	8990	8990	0
53	20250205	175200	99536550	8990	8990	8990	8990	0
54	20250205	175100	99536550	8990	8990	8990	8990	0
55	20250205	175000	99536550	8990	8990	8990	8990	0
56	20250205	174900	99536550	8990	8990	8990	8990	0
57	20250205	174800	99536550	8990	8990	8990	8990	0
58	20250205	174700	99536550	8990	8990	8990	8990	0
59	20250205	174600	99536550	8990	8990	8990	8990	0
60	20250205	174500	99536550	8990	8990	8990	8990	0
61	20250205	174400	99536550	8990	8990	8990	8990	0
62	20250205	174300	99536550	8990	8990	8990	8990	805
63	20250205	174200	99536550	8990	8990	8990	8990	0
64	20250205	174100	99536550	8990	8990	8990	8990	0
65	20250205	174000	99536550	8990	8990	8990	8990	0
66	20250205	173900	99536550	8990	8990	8990	8990	0
67	20250205	173800	99536550	8990	8990	8990	8990	0
68	20250205	173700	99536550	8990	8990	8990	8990	0
69	20250205	173600	99536550	8990	8990	8990	8990	0
70	20250205	173500	99536550	8990	8990	8990	8990	0
71	20250205	173400	99536550	8990	8990	8990	8990	0
72	20250205	173300	99536550	8990	8990	8990	8990	0
73	20250205	173200	99536550	8990	8990	8990	8990	0
74	20250205	173100	99536550	8990	8990	8990	8990	0
75	20250205	173000	99536550	8990	8990	8990	8990	0
76	20250205	172900	99536550	8990	8990	8990	8990	0
77	20250205	172800	99536550	8990	8990	8990	8990	0
78	20250205	172700	99536550	8990	8990	8990	8990	0
79	20250205	172600	99536550	8990	8990	8990	8990	0
80	20250205	172500	99536550	8990	8990	8990	8990	0
81	20250205	172400	99536550	8990	8990	8990	8990	0
82	20250205	172300	99536550	8990	8990	8990	8990	0
83	20250205	172200	99536550	8990	8990	8990	8990	0
84	20250205	172100	99536550	8990	8990	8990	8990	0
85	20250205	172000	99536550	8990	8990	8990	8990	0
86	20250205	171900	99536550	8990	8990	8990	8990	0
87	20250205	171800	99536550	8990	8990	8990	8990	0
88	20250205	171700	99536550	8990	8990	8990	8990	0
89	20250205	171600	99536550	8990	8990	8990	8990	0
90	20250205	171500	99536550	8990	8990	8990	8990	0
91	20250205	171400	99536550	8990	8990	8990	8990	0
92	20250205	171300	99536550	8990	8990	8990	8990	805
93	20250205	171200	99536550	8990	8990	8990	8990	0
94	20250205	171100	99536550	8990	8990	8990	8990	0
95	20250205	171000	99536550	8990	8990	8990	8990	0
96	20250205	170900	99536550	8990	8990	8990	8990	0
97	20250205	170800	99536550	8990	8990	8990	8990	0
98	20250205	170700	99536550	8990	8990	8990	8990	0
99	20250205	170600	99536550	8990	8990	8990	8990	0
100	20250205	170500	99536550	8990	8990	8990	8990	0
101	20250205	170400	99536550	8990	8990	8990	8990	0
102	20250205	170300	99536550	8990	8990	8990	8990	0
103	20250205	170200	99536550	8990	8990	8990	8990	0
104	20250205	170100	99536550	8990	8990	8990	8990	0
105	20250205	170000	99536550	8990	8990	8990	8990	0
106	20250205	165900	99536550	8990	8990	8990	8990	0
107	20250205	165800	99536550	8990	8990	8990	8990	0
108	20250205	165700	99536550	8990	8990	8990	8990	0
109	20250205	165600	99536550	8990	8990	8990	8990	0
110	20250205	165500	99536550	8990	8990	8990	8990	0
111	20250205	165400	99536550	8990	8990	8990	8990	0
112	20250205	165300	99536550	8990	8990	8990	8990	0
113	20250205	165200	99536550	8990	8990	8990	8990	0
114	20250205	165100	99536550	8990	8990	8990	8990	0
115	20250205	165000	99536550	8990	8990	8990	8990	0
116	20250205	164900	99536550	8990	8990	8990	8990	0
117	20250205	164800	99536550	8990	8990	8990	8990	0
118	20250205	164700	99536550	8990	8990	8990	8990	0
119	20250205	164600	99536550	8990	8990	8990	8990	0
120	20250205	164500	99536550	8990	8990	8990	8990	0
121	20250205	164400	99536550	8990	8990	8990	8990	0
122	20250205	164300	99536550	8990	8990	8990	8990	805
123	20250205	164200	99536550	8990	8990	8990	8990	0
124	20250205	164100	99536550	8990	8990	8990	8990	0
125	20250205	164000	99536550	8990	8990	8990	8990	0
126	20250205	163900	99536550	8990	8990	8990	8990	0
127	20250205	163800	99536550	8990	8990	8990	8990	0
128	20250205	163700	99536550	8990	8990	8990	8990	0
129	20250205	163600	99536550	8990	8990	8990	8990	0
130	20250205	163500	99536550	8990	8990	8990	8990	0
131	20250205	163400	99536550	8990	8990	8990	8990	0
132	20250205	163300	99536550	8990	8990	8990	8990	0
133	20250205	163200	99536550	8990	8990	8990	8990	0
134	20250205	163100	99536550	8990	8990	8990	8990	0
135	20250205	163000	99536550	8990	8990	8990	8990	0
136	20250205	162900	99536550	8990	8990	8990	8990	0
137	20250205	162800	99536550	8990	8990	8990	8990	0
138	20250205	162700	99536550	8990	8990	8990	8990	0
139	20250205	162600	99536550	8990	8990	8990	8990	0
140	20250205	162500	99536550	8990	8990	8990	8990	0
141	20250205	162400	99536550	8990	8990	8990	8990	0
142	20250205	162300	99536550	8990	8990	8990	8990	0
143	20250205	162200	99536550	8990	8990	8990	8990	0
144	20250205	162100	99536550	8990	8990	8990	8990	0
145	20250205	162000	99536550	8990	8990	8990	8990	0
146	20250205	161900	99536550	8990	8990	8990	8990	0
147	20250205	161800	99536550	8990	8990	8990	8990	0
148	20250205	161700	99536550	8990	8990	8990	8990	0
149	20250205	161600	99536550	8990	8990	8990	8990	0
150	20250205	161500	99536550	8990	8990	8990	8990	0
151	20250205	161400	99536550	8990	8990	8990	8990	0
152	20250205	161300	99536550	8990	8990	8990	8990	805
153	20250205	161200	99536550	8990	8990	8990	8990	0
154	20250205	161100	99536550	8990	8990	8990	8990	0
155	20250205	161000	99536550	8990	8990	8990	8990	0
156	20250205	160900	99536550	8990	8990	8990	8990	0
157	20250205	160800	99536550	8990	8990	8990	8990	0
158	20250205	160700	99536550	8990	8990	8990	8990	0
159	20250205	160600	99536550	8990	8990	8990	8990	0
160	20250205	160500	99536550	8990	8990	8990	8990	0
161	20250205	160400	99536550	8990	8990	8990	8990	0
162	20250205	160300	99536550	8990	8990	8990	8990	0
163	20250205	160200	99536550	8990	8990	8990	8990	0
164	20250205	160100	99536550	8990	8990	8990	8990	0
165	20250205	160000	99536550	8990	8990	8990	8990	0
166	20250205	155900	99536550	8990	8990	8990	8990	0
167	20250205	155800	99536550	8990	8990	8990	8990	0
168	20250205	155700	99536550	8990	8990	8990	8990	0
169	20250205	155600	99536550	8990	8990	8990	8990	0
170	20250205	155500	99536550	8990	8990	8990	8990	0
171	20250205	155400	99536550	8990	8990	8990	8990	0
172	20250205	155300	99536550	8990	8990	8990	8990	0
173	20250205	155200	99536550	8990	8990	8990	8990	0
174	20250205	155100	99536550	8990	8990	8990	8990	0
175	20250205	155000	99536550	8990	8990	8990	8990	0
176	20250205	154900	99536550	8990	8990	8990	8990	0
177	20250205	154800	99536550	8990	8990	8990	8990	0
178	20250205	154700	99536550	8990	8990	8990	8990	0
179	20250205	154600	99536550	8990	8990	8990	8990	0
180	20250205	154500	99536550	8990	8990	8990	8990	0
181	20250205	154400	99536550	8990	8990	8990	8990	0
182	20250205	154300	99536550	8990	8990	8990	8990	805
183	20250205	154200	99536550	8990	8990	8990	8990	0
184	20250205	154100	99536550	8990	8990	8990	8990	0
185	20250205	154000	99536550	8990	8990	8990	8990	0
186	20250205	153900	99536550	8990	8990	8990	8990	0
187	20250205	153800	99536550	8990	8990	8990	8990	0
188	20250205	153700	99536550	8990	8990	8990	8990	0
189	20250205	153600	99536550	8990	8990	8990	8990	0
190	20250205	153500	99536550	8990	8990	8990	8990	0
191	20250205	153400	99536550	8990	8990	8990	8990	0
192	20250205	153300	99536550	8990	8990	8990	8990	0
193	20250205	153200	99536550	8990	8990	8990	8990	0
194	20250205	153100	99536550	8990	8990	8990	8990	0
195	20250205	153000	99536550	8990	8990	8990	8990	805
196	20250205	152900	92299600	8920	8920	8920	8920	0
197	20250205	152800	92299600	8920	8920	8920	8920	0
198	20250205	152700	92299600	8920	8920	8920	8920	0
199	20250205	152600	92299600	8920	8920	8920	8920	0
200	20250205	152500	92299600	8920	8920	8920	8920	0
201	20250205	152400	92299600	8920	8920	8920	8920	0
202	20250205	152300	92299600	8920	8920	8920	8920	0
203	20250205	152200	92299600	8920	8920	8920	8920	0
204	20250205	152100	92299600	8920	8920	8920	8920	0
205	20250205	152000	92299600	8920	8920	8920	8920	0
206	20250205	151900	92299600	8920	8920	8920	8920	0
207	20250205	151800	92299600	8920	8920	8920	8920	0
208	20250205	151700	92299600	8920	8920	8920	8920	0
209	20250205	151600	92299600	8920	8920	8920	8920	0
210	20250205	151500	92299600	8920	8920	8920	8920	7
211	20250205	151400	92237160	8980	8980	8980	8980	0
212	20250205	151300	92237160	8980	8980	8980	8980	114
213	20250205	151200	91213440	8980	8980	8980	8980	0
214	20250205	151100	91213440	8980	8980	8980	8980	6
215	20250205	151000	91159560	8940	8940	8940	8940	0
216	20250205	150900	91159560	8940	8940	8940	8940	0
217	20250205	150800	91159560	8940	8940	8940	8940	0
218	20250205	150700	91159560	8940	8940	8940	8940	0
219	20250205	150600	91159560	8940	8940	8940	8940	0
220	20250205	150500	91159560	8940	8940	8940	8940	0
221	20250205	150400	91159560	8940	8940	8940	8940	0
222	20250205	150300	91159560	8940	8940	8940	8940	235
223	20250205	150200	89058660	8940	8940	8940	8940	0
224	20250205	150100	89058660	8940	8940	8940	8940	0
225	20250205	150000	89058660	8940	8940	8940	8940	0
226	20250205	145900	89058660	8940	8940	8940	8940	0
227	20250205	145800	89058660	8940	8940	8940	8940	0
228	20250205	145700	89058660	8940	8940	8940	8940	0
229	20250205	145600	89058660	8940	8940	8940	8940	0
230	20250205	145500	89058660	8940	8940	8940	8940	0
231	20250205	145400	89058660	8940	8940	8940	8940	0
232	20250205	145300	89058660	8940	8940	8940	8940	0
233	20250205	145200	89058660	8940	8940	8940	8940	0
234	20250205	145100	89058660	8940	8940	8940	8940	150
235	20250205	145000	87717660	8920	8920	8920	8920	0
236	20250205	144900	87717660	8920	8940	8940	8920	111
237	20250205	144800	86725340	8940	8940	8940	8940	0
238	20250205	144700	86725340	8940	8940	8940	8940	0
239	20250205	144600	86725340	8940	8940	8940	8940	0
240	20250205	144500	86725340	8940	8940	8940	8940	0
241	20250205	144400	86725340	8940	8940	8940	8940	5
242	20250205	144300	86680640	8960	8960	8960	8960	0
243	20250205	144200	86680640	8960	8960	8960	8960	0
244	20250205	144100	86680640	8960	8960	8960	8960	0
245	20250205	144000	86680640	8960	8960	8960	8960	0
246	20250205	143900	86680640	8960	8960	8960	8960	0
247	20250205	143800	86680640	8960	8960	8960	8960	0
248	20250205	143700	86680640	8960	8960	8960	8960	0
249	20250205	143600	86680640	8960	8960	8960	8960	1
250	20250205	143500	86671680	8940	8940	8940	8940	0
251	20250205	143400	86671680	8940	8940	8940	8940	0
252	20250205	143300	86671680	8940	8940	8940	8940	0
253	20250205	143200	86671680	8940	8940	8940	8940	100
254	20250205	143100	85777680	8980	8980	8980	8980	0
255	20250205	143000	85777680	8980	8980	8980	8980	0
256	20250205	142900	85777680	8980	8940	8980	8940	12
257	20250205	142800	85670250	8940	8940	8940	8940	0
258	20250205	142700	85670250	8940	8940	8940	8940	0
259	20250205	142600	85670250	8940	8940	8940	8940	0
260	20250205	142500	85670250	8940	8940	8940	8940	0
261	20250205	142400	85670250	8940	8940	8940	8940	0
262	20250205	142300	85670250	8940	8940	8940	8940	0
263	20250205	142200	85670250	8940	8940	8940	8940	0
264	20250205	142100	85670250	8940	8940	8940	8940	2
265	20250205	142000	85652370	8940	8940	8940	8940	0
266	20250205	141900	85652370	8940	8940	8940	8940	0
267	20250205	141800	85652370	8940	8940	8940	8940	11
268	20250205	141700	85554030	8950	8950	8950	8950	0
269	20250205	141600	85554030	8950	8940	8950	8940	44
270	20250205	141500	85160630	8950	8950	8950	8950	0
271	20250205	141400	85160630	8950	8950	8950	8950	0
272	20250205	141300	85160630	8950	8950	8950	8950	1
273	20250205	141200	85151680	8950	8940	8950	8940	58
274	20250205	141100	84633080	8940	8940	8940	8940	1
275	20250205	141000	84624140	8940	8940	8940	8940	3
276	20250205	140900	84597320	8930	8930	8930	8930	6
277	20250205	140800	84543740	8920	8920	8920	8920	0
278	20250205	140700	84543740	8920	8920	8920	8920	0
279	20250205	140600	84543740	8920	8920	8920	8920	0
280	20250205	140500	84543740	8920	8920	8920	8920	0
281	20250205	140400	84543740	8920	8920	8920	8920	0
282	20250205	140300	84543740	8920	8920	8920	8920	0
283	20250205	140200	84543740	8920	8920	8920	8920	0
284	20250205	140100	84543740	8920	8920	8920	8920	0
285	20250205	140000	84543740	8920	8920	8920	8920	0
286	20250205	135900	84543740	8920	8920	8920	8920	0
287	20250205	135800	84543740	8920	8920	8920	8920	0
288	20250205	135700	84543740	8920	8920	8920	8920	0
289	20250205	135600	84543740	8920	8920	8920	8920	0
290	20250205	135500	84543740	8920	8920	8920	8920	0
291	20250205	135400	84543740	8920	8920	8920	8920	0
292	20250205	135300	84543740	8920	8920	8920	8920	0
293	20250205	135200	84543740	8920	8920	8920	8920	0
294	20250205	135100	84543740	8920	8920	8920	8920	0
295	20250205	135000	84543740	8920	8920	8920	8920	0
296	20250205	134900	84543740	8920	8920	8920	8920	1
297	20250205	134800	84534820	8920	8920	8920	8920	0
298	20250205	134700	84534820	8920	8920	8920	8920	0
299	20250205	134600	84534820	8920	8920	8920	8920	0
300	20250205	134500	84534820	8920	8920	8920	8920	45
301	20250205	134400	84133420	8930	8920	8930	8920	54
302	20250205	134300	83651700	8930	8930	8930	8930	0
303	20250205	134200	83651700	8930	8930	8930	8930	0
304	20250205	134100	83651700	8930	8930	8930	8930	0
305	20250205	134000	83651700	8930	8930	8930	8930	0
306	20250205	133900	83651700	8930	8930	8930	8930	0
307	20250205	133800	83651700	8930	8930	8930	8930	0
308	20250205	133700	83651700	8930	8930	8930	8930	0
309	20250205	133600	83651700	8930	8930	8930	8930	0
310	20250205	133500	83651700	8930	8930	8930	8930	0
311	20250205	133400	83651700	8930	8930	8930	8930	0
312	20250205	133300	83651700	8930	8930	8930	8930	0
313	20250205	133200	83651700	8930	8930	8930	8930	0
314	20250205	133100	83651700	8930	8930	8930	8930	0
315	20250205	133000	83651700	8930	8930	8930	8930	0
316	20250205	132900	83651700	8930	8930	8930	8930	0
317	20250205	132800	83651700	8930	8930	8930	8930	0
318	20250205	132700	83651700	8930	8930	8930	8930	200
319	20250205	132600	81865700	8930	8930	8930	8930	0
320	20250205	132500	81865700	8930	8930	8930	8930	5
321	20250205	132400	81821050	8930	8930	8930	8930	0
322	20250205	132300	81821050	8930	8930	8930	8930	11
323	20250205	132200	81722820	8930	8930	8930	8930	0
324	20250205	132100	81722820	8930	8930	8930	8930	0
325	20250205	132000	81722820	8930	8930	8930	8930	0
326	20250205	131900	81722820	8930	8930	8930	8930	0
327	20250205	131800	81722820	8930	8930	8930	8930	0
328	20250205	131700	81722820	8930	8930	8930	8930	0
329	20250205	131600	81722820	8930	8930	8930	8930	0
330	20250205	131500	81722820	8930	8930	8930	8930	0
331	20250205	131400	81722820	8930	8930	8930	8930	0
332	20250205	131300	81722820	8930	8930	8930	8930	0
333	20250205	131200	81722820	8930	8930	8930	8930	0
334	20250205	131100	81722820	8930	8930	8930	8930	0
335	20250205	131000	81722820	8930	8930	8930	8930	0
336	20250205	130900	81722820	8930	8930	8930	8930	0
337	20250205	130800	81722820	8930	8930	8930	8930	0
338	20250205	130700	81722820	8930	8930	8930	8930	0
339	20250205	130600	81722820	8930	8930	8930	8930	0
340	20250205	130500	81722820	8930	8930	8930	8930	0
341	20250205	130400	81722820	8930	8930	8930	8930	0
342	20250205	130300	81722820	8930	8930	8930	8930	0
343	20250205	130200	81722820	8930	8930	8930	8930	6
344	20250205	130100	81669240	8930	8930	8930	8930	0
345	20250205	130000	81669240	8930	8930	8930	8930	0
346	20250205	125900	81669240	8930	8930	8930	8930	0
347	20250205	125800	81669240	8930	8930	8930	8930	4
348	20250205	125700	81633520	9000	8930	9000	8930	42
349	20250205	125600	81257300	8940	8940	8940	8940	0
350	20250205	125500	81257300	8940	8940	8940	8940	0
351	20250205	125400	81257300	8940	8940	8940	8940	0
352	20250205	125300	81257300	8940	8940	8940	8940	0
353	20250205	125200	81257300	8940	8940	8940	8940	0
354	20250205	125100	81257300	8940	8940	8940	8940	0
355	20250205	125000	81257300	8940	8940	8940	8940	0
356	20250205	124900	81257300	8940	8940	8940	8940	0
357	20250205	124800	81257300	8940	8940	8940	8940	0
358	20250205	124700	81257300	8940	8920	8940	8920	33
359	20250205	124600	80962850	8920	8920	8920	8920	0
360	20250205	124500	80962850	8920	8920	8920	8920	0
361	20250205	124400	80962850	8920	8920	8920	8920	0
362	20250205	124300	80962850	8920	8920	8920	8920	0
363	20250205	124200	80962850	8920	8920	8920	8920	0
364	20250205	124100	80962850	8920	8920	8920	8920	0
365	20250205	124000	80962850	8920	8920	8920	8920	0
366	20250205	123900	80962850	8920	8920	8920	8920	0
367	20250205	123800	80962850	8920	8920	8920	8920	0
368	20250205	123700	80962850	8920	8920	8920	8920	0
369	20250205	123600	80962850	8920	8920	8920	8920	0
370	20250205	123500	80962850	8920	8920	8920	8920	0
371	20250205	123400	80962850	8920	8920	8920	8920	0
372	20250205	123300	80962850	8920	8920	8920	8920	0
373	20250205	123200	80962850	8920	8920	8920	8920	0
374	20250205	123100	80962850	8920	8920	8920	8920	0
375	20250205	123000	80962850	8920	8920	8920	8920	0
376	20250205	122900	80962850	8920	8920	8920	8920	0
377	20250205	122800	80962850	8920	8920	8920	8920	0
378	20250205	122700	80962850	8920	8920	8920	8920	0
379	20250205	122600	80962850	8920	8920	8920	8920	0
380	20250205	122500	80962850	8920	8920	8920	8920	0
381	20250205	122400	80962850	8920	8920	8920	8920	0
382	20250205	122300	80962850	8920	8920	8920	8920	2
383	20250205	122200	80945010	8930	8930	9000	8930	3
384	20250205	122100	80918150	8930	8930	8930	8930	0
385	20250205	122000	80918150	8930	8930	8930	8930	0
386	20250205	121900	80918150	8930	8930	8930	8930	0
387	20250205	121800	80918150	8930	8930	8930	8930	0
388	20250205	121700	80918150	8930	8930	9000	8930	7
389	20250205	121600	80855570	8990	8990	8990	8990	0
390	20250205	121500	80855570	8990	8930	8990	8930	5
391	20250205	121400	80810800	8930	8930	8990	8930	10
392	20250205	121300	80721260	9000	8930	9000	8930	2
393	20250205	121200	80703330	8930	8930	9000	8930	5
394	20250205	121100	80658610	8930	8930	8930	8930	0
395	20250205	121000	80658610	8930	8930	8930	8930	0
396	20250205	120900	80658610	8930	8930	8990	8930	7
397	20250205	120800	80596040	8930	8960	8960	8920	4
398	20250205	120700	80560310	8960	8960	8960	8960	134
399	20250205	120600	79359670	8950	8920	8990	8900	250
400	20250205	120500	77123320	8920	8890	8920	8890	4172
401	20250205	120400	39991990	8900	8900	8900	8900	4
402	20250205	120300	39956390	8900	8900	8900	8900	13
403	20250205	120200	39840690	8900	8900	8900	8900	3
404	20250205	120100	39813990	8900	8900	8900	8900	13
405	20250205	120000	39698290	8900	8900	8900	8900	0
406	20250205	115900	39698290	8900	8900	8900	8900	4
407	20250205	115800	39662690	8900	8900	8900	8900	13
408	20250205	115700	39546990	8900	8900	8900	8900	13
409	20250205	115600	39431290	8900	8900	8900	8900	3
410	20250205	115500	39404590	8890	8890	8890	8890	21
411	20250205	115400	39217900	8900	8890	8900	8890	74
412	20250205	115300	38559900	8890	8900	8900	8890	54
413	20250205	115200	38079800	8900	8900	8900	8900	0
414	20250205	115100	38079800	8900	8900	8900	8900	13
415	20250205	115000	37964100	8900	8900	8900	8900	3
416	20250205	114900	37937400	8890	8900	8900	8890	27
417	20250205	114800	37697230	8900	8900	8900	8900	4
418	20250205	114700	37661630	8900	8900	8900	8900	0
419	20250205	114600	37661630	8900	8900	8900	8900	13
420	20250205	114500	37545930	8900	8890	8900	8890	17
421	20250205	114400	37394640	8890	8890	8890	8890	0
422	20250205	114300	37394640	8890	8890	8890	8890	12
423	20250205	114200	37287960	8900	8900	8900	8900	17
424	20250205	114100	37136660	8900	8900	8900	8900	0
425	20250205	114000	37136660	8900	8900	8900	8900	0
426	20250205	113900	37136660	8900	8900	8900	8900	77
427	20250205	113800	36451360	8900	8900	8900	8900	0
428	20250205	113700	36451360	8900	8900	8900	8900	13
429	20250205	113600	36335660	8900	8900	8900	8900	27
430	20250205	113500	36095360	8900	8900	8900	8900	13
431	20250205	113400	35979660	8900	8900	8900	8900	4
432	20250205	113300	35944060	8900	8900	8900	8900	0
433	20250205	113200	35944060	8900	8900	8900	8900	13
434	20250205	113100	35828360	8900	8900	8900	8900	3
435	20250205	113000	35801660	8890	8890	8890	8890	350
436	20250205	112900	32690160	8890	8890	8890	8890	0
437	20250205	112800	32690160	8890	8890	8890	8890	4
438	20250205	112700	32654600	8890	8890	8890	8890	113
439	20250205	112600	31650030	8890	8890	8890	8890	0
440	20250205	112500	31650030	8890	8890	8890	8890	21
441	20250205	112400	31463340	8890	8890	8890	8890	0
442	20250205	112300	31463340	8890	8890	8890	8890	18
443	20250205	112200	31303320	8890	8890	8890	8890	0
444	20250205	112100	31303320	8890	8890	8890	8890	200
445	20250205	112000	29525320	8890	8890	8890	8890	0
446	20250205	111900	29525320	8890	8890	8890	8890	15
447	20250205	111800	29391970	8900	8900	8900	8900	0
448	20250205	111700	29391970	8900	8900	8900	8900	0
449	20250205	111600	29391970	8900	8900	8900	8900	1
450	20250205	111500	29383070	8900	8900	8900	8900	0
451	20250205	111400	29383070	8900	8900	8900	8900	0
452	20250205	111300	29383070	8900	8900	8900	8900	0
453	20250205	111200	29383070	8900	8900	8900	8900	0
454	20250205	111100	29383070	8900	8900	8900	8900	0
455	20250205	111000	29383070	8900	8900	8900	8900	0
456	20250205	110900	29383070	8900	8900	8900	8900	0
457	20250205	110800	29383070	8900	8900	8900	8900	0
458	20250205	110700	29383070	8900	8900	8900	8900	0
459	20250205	110600	29383070	8900	8900	8900	8900	0
460	20250205	110500	29383070	8900	8900	8900	8900	0
461	20250205	110400	29383070	8900	8900	8900	8900	0
462	20250205	110300	29383070	8900	8900	8900	8900	0
463	20250205	110200	29383070	8900	8900	8900	8900	0
464	20250205	110100	29383070	8900	8900	8900	8900	0
465	20250205	110000	29383070	8900	8900	8900	8900	0
466	20250205	105900	29383070	8900	8900	8900	8900	0
467	20250205	105800	29383070	8900	8900	8900	8900	0
468	20250205	105700	29383070	8900	8900	8900	8900	1133
469	20250205	105600	19299370	8870	8870	8870	8870	0
470	20250205	105500	19299370	8870	8870	8870	8870	1
471	20250205	105400	19290500	8900	8900	8900	8900	0
472	20250205	105300	19290500	8900	8900	8900	8900	0
473	20250205	105200	19290500	8900	8900	8900	8900	0
474	20250205	105100	19290500	8900	8900	8900	8900	0
475	20250205	105000	19290500	8900	8900	8900	8900	0
476	20250205	104900	19290500	8900	8900	8900	8900	0
477	20250205	104800	19290500	8900	8900	8900	8900	0
478	20250205	104700	19290500	8900	8890	8900	8870	18
479	20250205	104600	19130700	8900	8900	8900	8900	0
480	20250205	104500	19130700	8900	8900	8900	8900	0
481	20250205	104400	19130700	8900	8900	8900	8900	0
482	20250205	104300	19130700	8900	8900	8900	8900	0
483	20250205	104200	19130700	8900	8900	8900	8900	0
484	20250205	104100	19130700	8900	8900	8900	8900	0
485	20250205	104000	19130700	8900	8900	8900	8900	0
486	20250205	103900	19130700	8900	8900	8900	8900	2
487	20250205	103800	19112900	8900	8900	8900	8900	0
488	20250205	103700	19112900	8900	8900	8900	8900	2
489	20250205	103600	19095100	8880	8880	8880	8880	0
490	20250205	103500	19095100	8880	8890	8890	8880	88
491	20250205	103400	18313610	8890	8890	8890	8890	0
492	20250205	103300	18313610	8890	8890	8890	8890	0
493	20250205	103200	18313610	8890	8890	8890	8890	0
494	20250205	103100	18313610	8890	8890	8890	8890	5
495	20250205	103000	18269160	8860	8890	8890	8860	41
496	20250205	102900	17905000	8900	8900	8900	8900	0
497	20250205	102800	17905000	8900	8900	8900	8900	41
498	20250205	102700	17540100	8900	8900	8900	8900	0
499	20250205	102600	17540100	8900	8900	8900	8900	0
500	20250205	102500	17540100	8900	8900	8900	8900	0
501	20250205	102400	17540100	8900	8900	8900	8900	0
502	20250205	102300	17540100	8900	8900	8900	8900	0
503	20250205	102200	17540100	8900	8900	8900	8900	1
504	20250205	102100	17531200	8900	8900	8900	8900	0
505	20250205	102000	17531200	8900	8900	8900	8900	5
506	20250205	101900	17486700	8900	8900	8900	8900	9
507	20250205	101800	17406600	8890	8890	8890	8890	0
508	20250205	101700	17406600	8890	8890	8890	8890	0
509	20250205	101600	17406600	8890	8890	8890	8890	0
510	20250205	101500	17406600	8890	8890	8890	8890	0
511	20250205	101400	17406600	8890	8890	8890	8890	0
512	20250205	101300	17406600	8890	8890	8890	8890	5
513	20250205	101200	17362150	8840	8900	8900	8840	1001
514	20250205	101100	8495350	8900	8900	8900	8900	0
515	20250205	101000	8495350	8900	8900	8900	8900	0
516	20250205	100900	8495350	8900	8900	8900	8900	0
517	20250205	100800	8495350	8900	8900	8900	8900	0
518	20250205	100700	8495350	8900	8900	8900	8900	0
519	20250205	100600	8495350	8900	8900	8900	8900	1
520	20250205	100500	8486450	8900	8900	8900	8900	38
521	20250205	100400	8148250	8900	8900	8900	8900	0
522	20250205	100300	8148250	8900	8900	8900	8900	0
523	20250205	100200	8148250	8900	8900	8900	8900	0
524	20250205	100100	8148250	8900	8900	8900	8900	0
525	20250205	100000	8148250	8900	8900	8900	8900	0
526	20250205	095900	8148250	8900	8900	8900	8900	0
527	20250205	095800	8148250	8900	8900	8900	8900	0
528	20250205	095700	8148250	8900	8900	8900	8900	0
529	20250205	095600	8148250	8900	8900	8900	8900	0
530	20250205	095500	8148250	8900	8900	8900	8900	0
531	20250205	095400	8148250	8900	8900	8900	8900	0
532	20250205	095300	8148250	8900	8900	8900	8900	0
533	20250205	095200	8148250	8900	8900	8900	8900	0
534	20250205	095100	8148250	8900	8900	8900	8900	0
535	20250205	095000	8148250	8900	8900	8900	8900	0
536	20250205	094900	8148250	8900	8900	8900	8900	1
537	20250205	094800	8139350	8900	8900	8900	8900	0
538	20250205	094700	8139350	8900	8900	8900	8900	0
539	20250205	094600	8139350	8900	8900	8900	8900	0
540	20250205	094500	8139350	8900	8890	8900	8890	25
541	20250205	094400	7917080	8890	8890	8890	8890	20
542	20250205	094300	7739280	8890	8890	8890	8890	4
543	20250205	094200	7703720	8890	8890	8890	8890	0
544	20250205	094100	7703720	8890	8890	8890	8890	0
545	20250205	094000	7703720	8890	8890	8890	8890	0
546	20250205	093900	7703720	8890	8890	8890	8890	15
547	20250205	093800	7570370	8890	8890	8890	8890	0
548	20250205	093700	7570370	8890	8890	8890	8890	0
549	20250205	093600	7570370	8890	8890	8890	8890	20
550	20250205	093500	7392570	8890	8890	8890	8890	0
551	20250205	093400	7392570	8890	8890	8890	8890	0
552	20250205	093300	7392570	8890	8890	8890	8890	15
553	20250205	093200	7259220	8890	8890	8890	8890	0
554	20250205	093100	7259220	8890	8890	8890	8890	20
555	20250205	093000	7081420	8890	8890	8890	8890	0
556	20250205	092900	7081420	8890	8890	8890	8890	0
557	20250205	092800	7081420	8890	8890	8890	8890	0
558	20250205	092700	7081420	8890	8890	8890	8890	0
559	20250205	092600	7081420	8890	8890	8890	8890	28
560	20250205	092500	6832500	8890	8890	8890	8890	0
561	20250205	092400	6832500	8890	8890	8890	8890	0
562	20250205	092300	6832500	8890	8890	8890	8890	0
563	20250205	092200	6832500	8890	8890	8890	8890	15
564	20250205	092100	6699150	8880	8880	8880	8880	46
565	20250205	092000	6290670	8880	8880	8880	8880	4
566	20250205	091900	6255150	8900	8900	8900	8900	0
567	20250205	091800	6255150	8900	8900	8900	8900	0
568	20250205	091700	6255150	8900	8890	8900	8890	60
569	20250205	091600	5721730	8890	8890	8890	8890	100
570	20250205	091500	4832730	8890	8890	8890	8890	0
571	20250205	091400	4832730	8890	8890	8890	8890	0
572	20250205	091300	4832730	8890	8890	8890	8890	0
573	20250205	091200	4832730	8890	8890	8890	8890	2
574	20250205	091100	4814950	8890	8890	8890	8890	0
575	20250205	091000	4814950	8890	8890	8890	8890	0
576	20250205	090900	4814950	8890	8890	8890	8890	0
577	20250205	090800	4814950	8890	8890	8890	8890	40
578	20250205	090700	4459350	8890	8890	8890	8890	0
579	20250205	090600	4459350	8890	8890	8890	8890	2
580	20250205	090500	4441570	8910	8910	8910	8910	0
581	20250205	090400	4441570	8910	8910	8910	8910	0
582	20250205	090300	4441570	8910	8910	8910	8910	0
583	20250205	090200	4441570	8910	8910	8910	8910	0
584	20250205	090100	4441570	8910	8910	8910	8910	1
585	20250205	090000	4432660	8830	8830	8830	8830	502