KissMeData/003120/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	183900	201876330	15620	15620	15620	15620	7
3	20250204	183800	201876330	15620	15620	15620	15620	0
4	20250204	183700	201876330	15620	15620	15620	15620	0
5	20250204	183600	201876330	15620	15620	15620	15620	0
6	20250204	183500	201876330	15620	15620	15620	15620	0
7	20250204	183400	201876330	15620	15620	15620	15620	0
8	20250204	183300	201876330	15620	15620	15620	15620	0
9	20250204	183200	201876330	15620	15620	15620	15620	0
10	20250204	183100	201876330	15620	15620	15620	15620	0
11	20250204	183000	201876330	15620	15620	15620	15620	0
12	20250204	182900	201876330	15620	15620	15620	15620	0
13	20250204	182800	201876330	15620	15620	15620	15620	0
14	20250204	182700	201876330	15620	15620	15620	15620	0
15	20250204	182600	201876330	15620	15620	15620	15620	0
16	20250204	182500	201876330	15620	15620	15620	15620	0
17	20250204	182400	201876330	15620	15620	15620	15620	0
18	20250204	182300	201876330	15620	15620	15620	15620	0
19	20250204	182200	201876330	15620	15620	15620	15620	0
20	20250204	182100	201876330	15620	15620	15620	15620	0
21	20250204	182000	201876330	15620	15620	15620	15620	0
22	20250204	181900	201876330	15620	15620	15620	15620	0
23	20250204	181800	201876330	15620	15620	15620	15620	0
24	20250204	181700	201876330	15620	15620	15620	15620	0
25	20250204	181600	201876330	15620	15620	15620	15620	0
26	20250204	181500	201876330	15620	15620	15620	15620	0
27	20250204	181400	201876330	15620	15620	15620	15620	0
28	20250204	181300	201876330	15620	15620	15620	15620	0
29	20250204	181200	201876330	15620	15620	15620	15620	0
30	20250204	181100	201876330	15620	15620	15620	15620	0
31	20250204	181000	201876330	15620	15620	15620	15620	0
32	20250204	180900	201876330	15620	15620	15620	15620	7
33	20250204	180800	201876330	15620	15620	15620	15620	0
34	20250204	180700	201876330	15620	15620	15620	15620	0
35	20250204	180600	201876330	15620	15620	15620	15620	0
36	20250204	180500	201876330	15620	15620	15620	15620	0
37	20250204	180400	201876330	15620	15620	15620	15620	0
38	20250204	180300	201876330	15620	15620	15620	15620	0
39	20250204	180200	201876330	15620	15620	15620	15620	0
40	20250204	180100	201876330	15620	15620	15620	15620	0
41	20250204	180000	201876330	15620	15620	15620	15620	0
42	20250204	175900	201876330	15620	15620	15620	15620	0
43	20250204	175800	201876330	15620	15620	15620	15620	0
44	20250204	175700	201876330	15620	15620	15620	15620	0
45	20250204	175600	201876330	15620	15620	15620	15620	0
46	20250204	175500	201876330	15620	15620	15620	15620	0
47	20250204	175400	201876330	15620	15620	15620	15620	0
48	20250204	175300	201876330	15620	15620	15620	15620	0
49	20250204	175200	201876330	15620	15620	15620	15620	0
50	20250204	175100	201876330	15620	15620	15620	15620	0
51	20250204	175000	201876330	15620	15620	15620	15620	0
52	20250204	174900	201876330	15620	15620	15620	15620	0
53	20250204	174800	201876330	15620	15620	15620	15620	0
54	20250204	174700	201876330	15620	15620	15620	15620	0
55	20250204	174600	201876330	15620	15620	15620	15620	0
56	20250204	174500	201876330	15620	15620	15620	15620	0
57	20250204	174400	201876330	15620	15620	15620	15620	0
58	20250204	174300	201876330	15620	15620	15620	15620	0
59	20250204	174200	201876330	15620	15620	15620	15620	0
60	20250204	174100	201876330	15620	15620	15620	15620	0
61	20250204	174000	201876330	15620	15620	15620	15620	0
62	20250204	173900	201876330	15620	15620	15620	15620	7
63	20250204	173800	201876330	15620	15620	15620	15620	0
64	20250204	173700	201876330	15620	15620	15620	15620	0
65	20250204	173600	201876330	15620	15620	15620	15620	0
66	20250204	173500	201876330	15620	15620	15620	15620	0
67	20250204	173400	201876330	15620	15620	15620	15620	0
68	20250204	173300	201876330	15620	15620	15620	15620	0
69	20250204	173200	201876330	15620	15620	15620	15620	0
70	20250204	173100	201876330	15620	15620	15620	15620	0
71	20250204	173000	201876330	15620	15620	15620	15620	0
72	20250204	172900	201876330	15620	15620	15620	15620	0
73	20250204	172800	201876330	15620	15620	15620	15620	0
74	20250204	172700	201876330	15620	15620	15620	15620	0
75	20250204	172600	201876330	15620	15620	15620	15620	0
76	20250204	172500	201876330	15620	15620	15620	15620	0
77	20250204	172400	201876330	15620	15620	15620	15620	0
78	20250204	172300	201876330	15620	15620	15620	15620	0
79	20250204	172200	201876330	15620	15620	15620	15620	0
80	20250204	172100	201876330	15620	15620	15620	15620	0
81	20250204	172000	201876330	15620	15620	15620	15620	0
82	20250204	171900	201876330	15620	15620	15620	15620	0
83	20250204	171800	201876330	15620	15620	15620	15620	0
84	20250204	171700	201876330	15620	15620	15620	15620	0
85	20250204	171600	201876330	15620	15620	15620	15620	0
86	20250204	171500	201876330	15620	15620	15620	15620	0
87	20250204	171400	201876330	15620	15620	15620	15620	0
88	20250204	171300	201876330	15620	15620	15620	15620	0
89	20250204	171200	201876330	15620	15620	15620	15620	0
90	20250204	171100	201876330	15620	15620	15620	15620	0
91	20250204	171000	201876330	15620	15620	15620	15620	0
92	20250204	170900	201876330	15620	15620	15620	15620	7
93	20250204	170800	201876330	15620	15620	15620	15620	0
94	20250204	170700	201876330	15620	15620	15620	15620	0
95	20250204	170600	201876330	15620	15620	15620	15620	0
96	20250204	170500	201876330	15620	15620	15620	15620	0
97	20250204	170400	201876330	15620	15620	15620	15620	0
98	20250204	170300	201876330	15620	15620	15620	15620	0
99	20250204	170200	201876330	15620	15620	15620	15620	0
100	20250204	170100	201876330	15620	15620	15620	15620	0
101	20250204	170000	201876330	15620	15620	15620	15620	0
102	20250204	165900	201876330	15620	15620	15620	15620	0
103	20250204	165800	201876330	15620	15620	15620	15620	0
104	20250204	165700	201876330	15620	15620	15620	15620	0
105	20250204	165600	201876330	15620	15620	15620	15620	0
106	20250204	165500	201876330	15620	15620	15620	15620	0
107	20250204	165400	201876330	15620	15620	15620	15620	0
108	20250204	165300	201876330	15620	15620	15620	15620	0
109	20250204	165200	201876330	15620	15620	15620	15620	0
110	20250204	165100	201876330	15620	15620	15620	15620	0
111	20250204	165000	201876330	15620	15620	15620	15620	0
112	20250204	164900	201876330	15620	15620	15620	15620	0
113	20250204	164800	201876330	15620	15620	15620	15620	0
114	20250204	164700	201876330	15620	15620	15620	15620	0
115	20250204	164600	201876330	15620	15620	15620	15620	0
116	20250204	164500	201876330	15620	15620	15620	15620	0
117	20250204	164400	201876330	15620	15620	15620	15620	0
118	20250204	164300	201876330	15620	15620	15620	15620	0
119	20250204	164200	201876330	15620	15620	15620	15620	0
120	20250204	164100	201876330	15620	15620	15620	15620	0
121	20250204	164000	201876330	15620	15620	15620	15620	0
122	20250204	163900	201876330	15620	15620	15620	15620	7
123	20250204	163800	201876330	15620	15620	15620	15620	0
124	20250204	163700	201876330	15620	15620	15620	15620	0
125	20250204	163600	201876330	15620	15620	15620	15620	0
126	20250204	163500	201876330	15620	15620	15620	15620	0
127	20250204	163400	201876330	15620	15620	15620	15620	0
128	20250204	163300	201876330	15620	15620	15620	15620	0
129	20250204	163200	201876330	15620	15620	15620	15620	0
130	20250204	163100	201876330	15620	15620	15620	15620	0
131	20250204	163000	201876330	15620	15620	15620	15620	0
132	20250204	162900	201876330	15620	15620	15620	15620	0
133	20250204	162800	201876330	15620	15620	15620	15620	0
134	20250204	162700	201876330	15620	15620	15620	15620	0
135	20250204	162600	201876330	15620	15620	15620	15620	0
136	20250204	162500	201876330	15620	15620	15620	15620	0
137	20250204	162400	201876330	15620	15620	15620	15620	0
138	20250204	162300	201876330	15620	15620	15620	15620	0
139	20250204	162200	201876330	15620	15620	15620	15620	0
140	20250204	162100	201876330	15620	15620	15620	15620	0
141	20250204	162000	201876330	15620	15620	15620	15620	0
142	20250204	161900	201876330	15620	15620	15620	15620	0
143	20250204	161800	201876330	15620	15620	15620	15620	0
144	20250204	161700	201876330	15620	15620	15620	15620	0
145	20250204	161600	201876330	15620	15620	15620	15620	0
146	20250204	161500	201876330	15620	15620	15620	15620	0
147	20250204	161400	201876330	15620	15620	15620	15620	0
148	20250204	161300	201876330	15620	15620	15620	15620	0
149	20250204	161200	201876330	15620	15620	15620	15620	0
150	20250204	161100	201876330	15620	15620	15620	15620	0
151	20250204	161000	201876330	15620	15620	15620	15620	0
152	20250204	160900	201876330	15620	15620	15620	15620	7
153	20250204	160800	201876330	15620	15620	15620	15620	0
154	20250204	160700	201876330	15620	15620	15620	15620	0
155	20250204	160600	201876330	15620	15620	15620	15620	0
156	20250204	160500	201876330	15620	15620	15620	15620	0
157	20250204	160400	201876330	15620	15620	15620	15620	0
158	20250204	160300	201876330	15620	15620	15620	15620	0
159	20250204	160200	201876330	15620	15620	15620	15620	0
160	20250204	160100	201876330	15620	15620	15620	15620	0
161	20250204	160000	201876330	15620	15620	15620	15620	0
162	20250204	155900	201876330	15620	15620	15620	15620	0
163	20250204	155800	201876330	15620	15620	15620	15620	0
164	20250204	155700	201876330	15620	15620	15620	15620	0
165	20250204	155600	201876330	15620	15620	15620	15620	0
166	20250204	155500	201876330	15620	15620	15620	15620	0
167	20250204	155400	201876330	15620	15620	15620	15620	0
168	20250204	155300	201876330	15620	15620	15620	15620	0
169	20250204	155200	201876330	15620	15620	15620	15620	0
170	20250204	155100	201876330	15620	15620	15620	15620	0
171	20250204	155000	201876330	15620	15620	15620	15620	0
172	20250204	154900	201876330	15620	15620	15620	15620	0
173	20250204	154800	201876330	15620	15620	15620	15620	0
174	20250204	154700	201876330	15620	15620	15620	15620	0
175	20250204	154600	201876330	15620	15620	15620	15620	0
176	20250204	154500	201876330	15620	15620	15620	15620	0
177	20250204	154400	201876330	15620	15620	15620	15620	0
178	20250204	154300	201876330	15620	15620	15620	15620	0
179	20250204	154200	201876330	15620	15620	15620	15620	0
180	20250204	154100	201876330	15620	15620	15620	15620	0
181	20250204	154000	201876330	15620	15620	15620	15620	0
182	20250204	153900	201876330	15620	15620	15620	15620	7
183	20250204	153800	201876330	15620	15620	15620	15620	0
184	20250204	153700	201876330	15620	15620	15620	15620	0
185	20250204	153600	201876330	15620	15620	15620	15620	0
186	20250204	153500	201876330	15620	15620	15620	15620	0
187	20250204	153400	201876330	15620	15620	15620	15620	0
188	20250204	153300	201876330	15620	15620	15620	15620	0
189	20250204	153200	201876330	15620	15620	15620	15620	0
190	20250204	153100	201876330	15620	15620	15620	15620	0
191	20250204	153000	201876330	15620	15620	15620	15620	7
192	20250204	152900	201766990	15560	15560	15560	15560	0
193	20250204	152800	201766990	15560	15560	15560	15560	0
194	20250204	152700	201766990	15560	15560	15560	15560	0
195	20250204	152600	201766990	15560	15560	15560	15560	0
196	20250204	152500	201766990	15560	15560	15560	15560	0
197	20250204	152400	201766990	15560	15560	15560	15560	0
198	20250204	152300	201766990	15560	15560	15560	15560	0
199	20250204	152200	201766990	15560	15560	15560	15560	0
200	20250204	152100	201766990	15560	15560	15560	15560	0
201	20250204	152000	201766990	15560	15560	15560	15560	0
202	20250204	151900	201766990	15560	15570	15580	15560	36
203	20250204	151800	201206430	15570	15570	15570	15570	0
204	20250204	151700	201206430	15570	15570	15570	15570	0
205	20250204	151600	201206430	15570	15570	15570	15570	0
206	20250204	151500	201206430	15570	15570	15570	15570	0
207	20250204	151400	201206430	15570	15570	15570	15570	0
208	20250204	151300	201206430	15570	15570	15570	15570	10
209	20250204	151200	201050730	15570	15570	15570	15570	0
210	20250204	151100	201050730	15570	15570	15570	15570	0
211	20250204	151000	201050730	15570	15570	15570	15570	0
212	20250204	150900	201050730	15570	15540	15570	15540	195
213	20250204	150800	198020250	15560	15560	15560	15560	11
214	20250204	150700	197849090	15560	15560	15560	15560	0
215	20250204	150600	197849090	15560	15560	15560	15560	0
216	20250204	150500	197849090	15560	15560	15560	15560	0
217	20250204	150400	197849090	15560	15560	15560	15560	0
218	20250204	150300	197849090	15560	15560	15560	15560	0
219	20250204	150200	197849090	15560	15560	15560	15560	0
220	20250204	150100	197849090	15560	15560	15560	15560	0
221	20250204	150000	197849090	15560	15560	15560	15560	196
222	20250204	145900	194799330	15540	15540	15540	15540	0
223	20250204	145800	194799330	15540	15540	15540	15540	0
224	20250204	145700	194799330	15540	15550	15550	15540	180
225	20250204	145600	192001130	15560	15560	15560	15560	0
226	20250204	145500	192001130	15560	15560	15560	15560	0
227	20250204	145400	192001130	15560	15560	15560	15560	0
228	20250204	145300	192001130	15560	15560	15560	15560	0
229	20250204	145200	192001130	15560	15560	15560	15560	0
230	20250204	145100	192001130	15560	15560	15560	15560	0
231	20250204	145000	192001130	15560	15560	15560	15560	0
232	20250204	144900	192001130	15560	15560	15560	15560	0
233	20250204	144800	192001130	15560	15560	15560	15560	0
234	20250204	144700	192001130	15560	15560	15560	15560	0
235	20250204	144600	192001130	15560	15560	15560	15560	38
236	20250204	144500	191409850	15560	15560	15560	15560	0
237	20250204	144400	191409850	15560	15560	15560	15560	0
238	20250204	144300	191409850	15560	15560	15560	15560	12
239	20250204	144200	191223130	15560	15560	15560	15560	0
240	20250204	144100	191223130	15560	15560	15560	15560	0
241	20250204	144000	191223130	15560	15560	15560	15560	0
242	20250204	143900	191223130	15560	15560	15560	15560	0
243	20250204	143800	191223130	15560	15560	15560	15560	62
244	20250204	143700	190258410	15570	15570	15570	15570	12
245	20250204	143600	190071570	15590	15590	15590	15590	0
246	20250204	143500	190071570	15590	15590	15590	15590	9
247	20250204	143400	189931260	15570	15570	15570	15570	0
248	20250204	143300	189931260	15570	15570	15570	15570	0
249	20250204	143200	189931260	15570	15570	15570	15570	0
250	20250204	143100	189931260	15570	15570	15570	15570	0
251	20250204	143000	189931260	15570	15570	15570	15570	0
252	20250204	142900	189931260	15570	15570	15570	15570	0
253	20250204	142800	189931260	15570	15570	15570	15570	50
254	20250204	142700	189152760	15570	15570	15570	15570	0
255	20250204	142600	189152760	15570	15570	15570	15570	1
256	20250204	142500	189137190	15570	15570	15570	15570	0
257	20250204	142400	189137190	15570	15570	15570	15570	0
258	20250204	142300	189137190	15570	15570	15570	15570	0
259	20250204	142200	189137190	15570	15570	15570	15570	0
260	20250204	142100	189137190	15570	15590	15590	15570	25
261	20250204	142000	188747540	15590	15590	15590	15590	0
262	20250204	141900	188747540	15590	15590	15590	15590	0
263	20250204	141800	188747540	15590	15590	15590	15590	0
264	20250204	141700	188747540	15590	15590	15590	15590	0
265	20250204	141600	188747540	15590	15590	15590	15590	0
266	20250204	141500	188747540	15590	15590	15590	15590	0
267	20250204	141400	188747540	15590	15590	15590	15590	0
268	20250204	141300	188747540	15590	15590	15590	15590	0
269	20250204	141200	188747540	15590	15590	15590	15590	0
270	20250204	141100	188747540	15590	15590	15590	15590	0
271	20250204	141000	188747540	15590	15590	15590	15590	0
272	20250204	140900	188747540	15590	15590	15590	15590	0
273	20250204	140800	188747540	15590	15590	15590	15590	0
274	20250204	140700	188747540	15590	15590	15590	15590	0
275	20250204	140600	188747540	15590	15590	15590	15590	0
276	20250204	140500	188747540	15590	15590	15590	15590	0
277	20250204	140400	188747540	15590	15590	15590	15590	0
278	20250204	140300	188747540	15590	15590	15590	15590	0
279	20250204	140200	188747540	15590	15590	15590	15590	0
280	20250204	140100	188747540	15590	15590	15590	15590	0
281	20250204	140000	188747540	15590	15590	15590	15590	0
282	20250204	135900	188747540	15590	15590	15590	15590	0
283	20250204	135800	188747540	15590	15590	15590	15590	0
284	20250204	135700	188747540	15590	15590	15590	15590	0
285	20250204	135600	188747540	15590	15590	15590	15590	9
286	20250204	135500	188607230	15580	15580	15580	15580	0
287	20250204	135400	188607230	15580	15580	15580	15580	0
288	20250204	135300	188607230	15580	15580	15580	15580	0
289	20250204	135200	188607230	15580	15580	15580	15580	0
290	20250204	135100	188607230	15580	15580	15580	15580	0
291	20250204	135000	188607230	15580	15580	15580	15580	0
292	20250204	134900	188607230	15580	15580	15580	15580	0
293	20250204	134800	188607230	15580	15580	15580	15580	50
294	20250204	134700	187828230	15580	15580	15580	15580	0
295	20250204	134600	187828230	15580	15580	15580	15580	0
296	20250204	134500	187828230	15580	15580	15580	15580	0
297	20250204	134400	187828230	15580	15580	15580	15580	30
298	20250204	134300	187360830	15580	15580	15580	15580	2
299	20250204	134200	187329670	15570	15570	15570	15570	0
300	20250204	134100	187329670	15570	15570	15570	15570	0
301	20250204	134000	187329670	15570	15570	15570	15570	0
302	20250204	133900	187329670	15570	15570	15570	15570	0
303	20250204	133800	187329670	15570	15570	15570	15570	0
304	20250204	133700	187329670	15570	15570	15570	15570	0
305	20250204	133600	187329670	15570	15570	15570	15570	0
306	20250204	133500	187329670	15570	15570	15570	15570	0
307	20250204	133400	187329670	15570	15570	15570	15570	255
308	20250204	133300	183359320	15570	15570	15570	15570	0
309	20250204	133200	183359320	15570	15570	15570	15570	0
310	20250204	133100	183359320	15570	15570	15570	15570	0
311	20250204	133000	183359320	15570	15570	15570	15570	0
312	20250204	132900	183359320	15570	15570	15570	15570	0
313	20250204	132800	183359320	15570	15570	15570	15570	0
314	20250204	132700	183359320	15570	15570	15570	15570	0
315	20250204	132600	183359320	15570	15570	15570	15570	0
316	20250204	132500	183359320	15570	15570	15570	15570	0
317	20250204	132400	183359320	15570	15570	15570	15570	0
318	20250204	132300	183359320	15570	15570	15570	15570	0
319	20250204	132200	183359320	15570	15570	15570	15570	0
320	20250204	132100	183359320	15570	15570	15570	15570	7
321	20250204	132000	183250330	15580	15580	15580	15580	0
322	20250204	131900	183250330	15580	15580	15580	15580	0
323	20250204	131800	183250330	15580	15580	15580	15580	0
324	20250204	131700	183250330	15580	15580	15580	15580	0
325	20250204	131600	183250330	15580	15580	15580	15580	2
326	20250204	131500	183219170	15580	15580	15580	15580	2
327	20250204	131400	183188010	15580	15580	15580	15580	0
328	20250204	131300	183188010	15580	15580	15580	15580	0
329	20250204	131200	183188010	15580	15580	15580	15580	0
330	20250204	131100	183188010	15580	15580	15580	15580	0
331	20250204	131000	183188010	15580	15580	15580	15580	2
332	20250204	130900	183156850	15590	15590	15590	15590	5
333	20250204	130800	183078900	15650	15650	15650	15650	0
334	20250204	130700	183078900	15650	15650	15650	15650	0
335	20250204	130600	183078900	15650	15590	15650	15580	501
336	20250204	130500	175273140	15670	15670	15670	15670	0
337	20250204	130400	175273140	15670	15670	15670	15670	0
338	20250204	130300	175273140	15670	15670	15670	15670	0
339	20250204	130200	175273140	15670	15670	15670	15670	0
340	20250204	130100	175273140	15670	15670	15670	15670	0
341	20250204	130000	175273140	15670	15670	15670	15670	0
342	20250204	125900	175273140	15670	15670	15670	15670	0
343	20250204	125800	175273140	15670	15670	15670	15670	0
344	20250204	125700	175273140	15670	15670	15670	15670	0
345	20250204	125600	175273140	15670	15670	15670	15670	0
346	20250204	125500	175273140	15670	15670	15670	15670	0
347	20250204	125400	175273140	15670	15670	15670	15670	0
348	20250204	125300	175273140	15670	15670	15670	15670	0
349	20250204	125200	175273140	15670	15670	15670	15670	0
350	20250204	125100	175273140	15670	15670	15670	15670	0
351	20250204	125000	175273140	15670	15670	15670	15670	0
352	20250204	124900	175273140	15670	15670	15670	15670	0
353	20250204	124800	175273140	15670	15670	15670	15670	0
354	20250204	124700	175273140	15670	15670	15670	15670	0
355	20250204	124600	175273140	15670	15590	15670	15590	255
356	20250204	124500	171297610	15580	15580	15580	15580	0
357	20250204	124400	171297610	15580	15580	15580	15580	0
358	20250204	124300	171297610	15580	15580	15580	15580	0
359	20250204	124200	171297610	15580	15580	15580	15580	0
360	20250204	124100	171297610	15580	15580	15580	15580	0
361	20250204	124000	171297610	15580	15580	15580	15580	0
362	20250204	123900	171297610	15580	15580	15580	15580	0
363	20250204	123800	171297610	15580	15580	15580	15580	0
364	20250204	123700	171297610	15580	15580	15580	15580	0
365	20250204	123600	171297610	15580	15580	15580	15580	0
366	20250204	123500	171297610	15580	15580	15580	15580	0
367	20250204	123400	171297610	15580	15580	15580	15580	0
368	20250204	123300	171297610	15580	15580	15580	15580	0
369	20250204	123200	171297610	15580	15580	15580	15580	0
370	20250204	123100	171297610	15580	15580	15580	15580	0
371	20250204	123000	171297610	15580	15580	15580	15580	0
372	20250204	122900	171297610	15580	15580	15580	15580	0
373	20250204	122800	171297610	15580	15580	15580	15580	0
374	20250204	122700	171297610	15580	15580	15580	15580	0
375	20250204	122600	171297610	15580	15580	15580	15580	0
376	20250204	122500	171297610	15580	15580	15580	15580	0
377	20250204	122400	171297610	15580	15580	15580	15580	0
378	20250204	122300	171297610	15580	15580	15580	15580	0
379	20250204	122200	171297610	15580	15580	15580	15580	0
380	20250204	122100	171297610	15580	15580	15580	15580	0
381	20250204	122000	171297610	15580	15580	15580	15580	0
382	20250204	121900	171297610	15580	15580	15580	15580	0
383	20250204	121800	171297610	15580	15580	15580	15580	0
384	20250204	121700	171297610	15580	15580	15580	15580	0
385	20250204	121600	171297610	15580	15580	15580	15580	0
386	20250204	121500	171297610	15580	15580	15580	15580	0
387	20250204	121400	171297610	15580	15580	15580	15580	0
388	20250204	121300	171297610	15580	15580	15580	15580	67
389	20250204	121200	170253750	15590	15590	15590	15590	0
390	20250204	121100	170253750	15590	15590	15590	15590	0
391	20250204	121000	170253750	15590	15590	15590	15590	0
392	20250204	120900	170253750	15590	15590	15590	15590	0
393	20250204	120800	170253750	15590	15590	15590	15590	0
394	20250204	120700	170253750	15590	15590	15590	15590	0
395	20250204	120600	170253750	15590	15590	15590	15590	0
396	20250204	120500	170253750	15590	15560	15590	15560	25
397	20250204	120400	169864480	15560	15560	15560	15560	0
398	20250204	120300	169864480	15560	15560	15560	15560	2
399	20250204	120200	169833360	15520	15520	15520	15520	0
400	20250204	120100	169833360	15520	15520	15520	15520	0
401	20250204	120000	169833360	15520	15520	15520	15520	0
402	20250204	115900	169833360	15520	15520	15520	15520	0
403	20250204	115800	169833360	15520	15570	15570	15520	75
404	20250204	115700	168668140	15570	15570	15570	15570	52
405	20250204	115600	167858500	15580	15580	15580	15580	12
406	20250204	115500	167671540	15570	15570	15570	15570	0
407	20250204	115400	167671540	15570	15570	15570	15570	0
408	20250204	115300	167671540	15570	15570	15570	15570	0
409	20250204	115200	167671540	15570	15570	15570	15570	0
410	20250204	115100	167671540	15570	15570	15570	15570	0
411	20250204	115000	167671540	15570	15570	15570	15570	0
412	20250204	114900	167671540	15570	15570	15570	15570	0
413	20250204	114800	167671540	15570	15570	15570	15570	0
414	20250204	114700	167671540	15570	15570	15570	15570	0
415	20250204	114600	167671540	15570	15570	15570	15570	0
416	20250204	114500	167671540	15570	15570	15570	15570	4
417	20250204	114400	167609260	15570	15570	15570	15570	0
418	20250204	114300	167609260	15570	15570	15570	15570	20
419	20250204	114200	167297860	15570	15570	15570	15570	20
420	20250204	114100	166986460	15570	15570	15570	15570	0
421	20250204	114000	166986460	15570	15550	15570	15550	471
422	20250204	113900	159662330	15570	15570	15570	15570	0
423	20250204	113800	159662330	15570	15570	15570	15570	0
424	20250204	113700	159662330	15570	15570	15570	15570	0
425	20250204	113600	159662330	15570	15570	15570	15570	1
426	20250204	113500	159646760	15520	15520	15520	15520	0
427	20250204	113400	159646760	15520	15520	15520	15520	0
428	20250204	113300	159646760	15520	15520	15520	15520	0
429	20250204	113200	159646760	15520	15520	15520	15520	0
430	20250204	113100	159646760	15520	15520	15520	15520	0
431	20250204	113000	159646760	15520	15520	15520	15520	0
432	20250204	112900	159646760	15520	15520	15520	15520	0
433	20250204	112800	159646760	15520	15520	15520	15520	0
434	20250204	112700	159646760	15520	15520	15520	15520	2
435	20250204	112600	159615720	15530	15530	15530	15530	4
436	20250204	112500	159553600	15510	15510	15510	15510	0
437	20250204	112400	159553600	15510	15510	15510	15510	0
438	20250204	112300	159553600	15510	15510	15510	15510	0
439	20250204	112200	159553600	15510	15510	15510	15510	0
440	20250204	112100	159553600	15510	15510	15510	15510	0
441	20250204	112000	159553600	15510	15510	15510	15510	0
442	20250204	111900	159553600	15510	15510	15510	15510	0
443	20250204	111800	159553600	15510	15510	15510	15510	0
444	20250204	111700	159553600	15510	15510	15510	15510	0
445	20250204	111600	159553600	15510	15510	15510	15510	0
446	20250204	111500	159553600	15510	15510	15510	15510	0
447	20250204	111400	159553600	15510	15550	15550	15490	1769
448	20250204	111300	132109910	15550	15550	15550	15550	0
449	20250204	111200	132109910	15550	15550	15550	15550	0
450	20250204	111100	132109910	15550	15550	15550	15550	0
451	20250204	111000	132109910	15550	15550	15550	15550	0
452	20250204	110900	132109910	15550	15550	15550	15550	0
453	20250204	110800	132109910	15550	15550	15550	15550	0
454	20250204	110700	132109910	15550	15550	15550	15550	0
455	20250204	110600	132109910	15550	15550	15550	15550	37
456	20250204	110500	131534560	15600	15600	15600	15600	0
457	20250204	110400	131534560	15600	15600	15600	15600	0
458	20250204	110300	131534560	15600	15600	15600	15600	20
459	20250204	110200	131222560	15540	15540	15540	15540	20
460	20250204	110100	130911760	15600	15600	15600	15600	20
461	20250204	110000	130599760	15600	15600	15600	15600	0
462	20250204	105900	130599760	15600	15600	15600	15600	0
463	20250204	105800	130599760	15600	15600	15600	15600	0
464	20250204	105700	130599760	15600	15600	15600	15600	0
465	20250204	105600	130599760	15600	15600	15600	15600	1
466	20250204	105500	130584160	15590	15590	15590	15590	0
467	20250204	105400	130584160	15590	15590	15590	15590	28
468	20250204	105300	130147640	15530	15530	15530	15530	0
469	20250204	105200	130147640	15530	15530	15530	15530	0
470	20250204	105100	130147640	15530	15530	15530	15530	0
471	20250204	105000	130147640	15530	15530	15530	15530	0
472	20250204	104900	130147640	15530	15530	15530	15530	0
473	20250204	104800	130147640	15530	15530	15530	15530	0
474	20250204	104700	130147640	15530	15530	15530	15530	0
475	20250204	104600	130147640	15530	15530	15530	15530	0
476	20250204	104500	130147640	15530	15530	15530	15530	0
477	20250204	104400	130147640	15530	15530	15530	15530	0
478	20250204	104300	130147640	15530	15530	15530	15530	0
479	20250204	104200	130147640	15530	15530	15530	15530	1
480	20250204	104100	130132110	15550	15550	15550	15550	213
481	20250204	104000	126819960	15550	15560	15560	15540	959
482	20250204	103900	111902670	15500	15600	15600	15500	836
483	20250204	103800	98918200	15610	15610	15610	15610	0
484	20250204	103700	98918200	15610	15610	15610	15610	0
485	20250204	103600	98918200	15610	15610	15610	15610	0
486	20250204	103500	98918200	15610	15610	15610	15610	0
487	20250204	103400	98918200	15610	15610	15610	15610	6
488	20250204	103300	98824540	15610	15610	15610	15610	0
489	20250204	103200	98824540	15610	15610	15610	15610	0
490	20250204	103100	98824540	15610	15610	15610	15610	0
491	20250204	103000	98824540	15610	15610	15610	15610	85
492	20250204	102900	97497690	15600	15600	15600	15600	0
493	20250204	102800	97497690	15600	15600	15600	15600	0
494	20250204	102700	97497690	15600	15600	15600	15600	0
495	20250204	102600	97497690	15600	15600	15600	15600	0
496	20250204	102500	97497690	15600	15600	15600	15600	0
497	20250204	102400	97497690	15600	15600	15600	15600	0
498	20250204	102300	97497690	15600	15600	15600	15600	0
499	20250204	102200	97497690	15600	15600	15600	15600	100
500	20250204	102100	95937690	15600	15600	15600	15600	0
501	20250204	102000	95937690	15600	15600	15600	15600	0
502	20250204	101900	95937690	15600	15600	15600	15600	1
503	20250204	101800	95922090	15600	15600	15600	15600	0
504	20250204	101700	95922090	15600	15600	15600	15600	5
505	20250204	101600	95844090	15610	15610	15610	15610	0
506	20250204	101500	95844090	15610	15610	15610	15610	0
507	20250204	101400	95844090	15610	15610	15610	15610	0
508	20250204	101300	95844090	15610	15610	15610	15610	0
509	20250204	101200	95844090	15610	15610	15610	15610	0
510	20250204	101100	95844090	15610	15610	15610	15610	0
511	20250204	101000	95844090	15610	15610	15610	15610	6
512	20250204	100900	95750430	15620	15620	15620	15620	0
513	20250204	100800	95750430	15620	15620	15620	15620	10
514	20250204	100700	95594230	15610	15610	15610	15610	0
515	20250204	100600	95594230	15610	15610	15610	15610	0
516	20250204	100500	95594230	15610	15610	15610	15610	5
517	20250204	100400	95516180	15610	15610	15610	15610	0
518	20250204	100300	95516180	15610	15610	15610	15610	0
519	20250204	100200	95516180	15610	15610	15610	15610	0
520	20250204	100100	95516180	15610	15600	15610	15600	21
521	20250204	100000	95188380	15590	15590	15590	15590	0
522	20250204	095900	95188380	15590	15590	15590	15590	0
523	20250204	095800	95188380	15590	15590	15590	15590	0
524	20250204	095700	95188380	15590	15590	15590	15590	0
525	20250204	095600	95188380	15590	15590	15590	15590	0
526	20250204	095500	95188380	15590	15590	15590	15590	0
527	20250204	095400	95188380	15590	15590	15590	15590	0
528	20250204	095300	95188380	15590	15590	15590	15590	0
529	20250204	095200	95188380	15590	15590	15590	15590	0
530	20250204	095100	95188380	15590	15590	15590	15590	0
531	20250204	095000	95188380	15590	15590	15590	15590	0
532	20250204	094900	95188380	15590	15590	15590	15590	0
533	20250204	094800	95188380	15590	15590	15590	15590	258
534	20250204	094700	91166160	15600	15600	15600	15600	3
535	20250204	094600	91119360	15600	15600	15600	15600	4
536	20250204	094500	91056960	15600	15600	15600	15600	4
537	20250204	094400	90994560	15580	15650	15650	15580	1510
538	20250204	094300	67447970	15650	15650	15650	15650	10
539	20250204	094200	67291470	15650	15650	15650	15650	100
540	20250204	094100	65726470	15640	15640	15640	15640	0
541	20250204	094000	65726470	15640	15650	15650	15640	500
542	20250204	093900	57906460	15650	15650	15650	15650	0
543	20250204	093800	57906460	15650	15670	15670	15650	250
544	20250204	093700	53993900	15670	15670	15670	15670	0
545	20250204	093600	53993900	15670	15670	15670	15670	195
546	20250204	093500	50938250	15630	15590	15630	15590	1038
547	20250204	093400	34735350	15610	15720	15720	15610	1036
548	20250204	093300	18477370	15730	15730	15730	15730	4
549	20250204	093200	18414450	15740	15710	15820	15710	864
550	20250204	093100	4795750	15710	15710	15710	15710	1
551	20250204	093000	4780040	15670	15670	15670	15670	0
552	20250204	092900	4780040	15670	15650	15670	15650	4
553	20250204	092800	4717420	15630	15630	15630	15630	1
554	20250204	092700	4701790	15650	15640	15650	15630	204
555	20250204	092600	1511250	15630	15630	15630	15630	0
556	20250204	092500	1511250	15630	15630	15630	15630	0
557	20250204	092400	1511250	15630	15610	15630	15610	35
558	20250204	092300	964310	15610	15610	15610	15610	5
559	20250204	092200	886260	15620	15620	15620	15620	0
560	20250204	092100	886260	15620	15620	15620	15620	1
561	20250204	092000	870640	15700	15700	15700	15700	0
562	20250204	091900	870640	15700	15700	15700	15700	0
563	20250204	091800	870640	15700	15700	15700	15700	0
564	20250204	091700	870640	15700	15700	15700	15700	0
565	20250204	091600	870640	15700	15700	15700	15700	0
566	20250204	091500	870640	15700	15700	15700	15700	0
567	20250204	091400	870640	15700	15700	15700	15700	0
568	20250204	091300	870640	15700	15700	15700	15700	5
569	20250204	091200	792140	15700	15700	15700	15700	0
570	20250204	091100	792140	15700	15700	15700	15700	0
571	20250204	091000	792140	15700	15700	15700	15700	10
572	20250204	090900	635140	15770	15770	15770	15770	0
573	20250204	090800	635140	15770	15770	15770	15770	0
574	20250204	090700	635140	15770	15770	15770	15770	0
575	20250204	090600	635140	15770	15770	15770	15770	8
576	20250204	090500	508980	15900	15900	15900	15900	0
577	20250204	090400	508980	15900	15900	15900	15900	0
578	20250204	090300	508980	15900	15900	15900	15900	0
579	20250204	090200	508980	15900	15900	15900	15900	30
580	20250204	090100	31980	15990	15990	15990	15990	0
581	20250204	090000	31980	15990	15990	15990	15990	2