KissMeData/016590/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	190200	49876770	5800	5800	5800	5800	100
3	20250204	190100	49876770	5800	5800	5800	5800	0
4	20250204	190000	49876770	5800	5800	5800	5800	0
5	20250204	185900	49876770	5800	5800	5800	5800	0
6	20250204	185800	49876770	5800	5800	5800	5800	0
7	20250204	185700	49876770	5800	5800	5800	5800	0
8	20250204	185600	49876770	5800	5800	5800	5800	0
9	20250204	185500	49876770	5800	5800	5800	5800	0
10	20250204	185400	49876770	5800	5800	5800	5800	0
11	20250204	185300	49876770	5800	5800	5800	5800	0
12	20250204	185200	49876770	5800	5800	5800	5800	0
13	20250204	185100	49876770	5800	5800	5800	5800	0
14	20250204	185000	49876770	5800	5800	5800	5800	0
15	20250204	184900	49876770	5800	5800	5800	5800	0
16	20250204	184800	49876770	5800	5800	5800	5800	0
17	20250204	184700	49876770	5800	5800	5800	5800	0
18	20250204	184600	49876770	5800	5800	5800	5800	0
19	20250204	184500	49876770	5800	5800	5800	5800	0
20	20250204	184400	49876770	5800	5800	5800	5800	0
21	20250204	184300	49876770	5800	5800	5800	5800	0
22	20250204	184200	49876770	5800	5800	5800	5800	0
23	20250204	184100	49876770	5800	5800	5800	5800	0
24	20250204	184000	49876770	5800	5800	5800	5800	0
25	20250204	183900	49876770	5800	5800	5800	5800	0
26	20250204	183800	49876770	5800	5800	5800	5800	0
27	20250204	183700	49876770	5800	5800	5800	5800	0
28	20250204	183600	49876770	5800	5800	5800	5800	0
29	20250204	183500	49876770	5800	5800	5800	5800	0
30	20250204	183400	49876770	5800	5800	5800	5800	0
31	20250204	183300	49876770	5800	5800	5800	5800	0
32	20250204	183200	49876770	5800	5800	5800	5800	100
33	20250204	183100	49876770	5800	5800	5800	5800	0
34	20250204	183000	49876770	5800	5800	5800	5800	0
35	20250204	182900	49876770	5800	5800	5800	5800	0
36	20250204	182800	49876770	5800	5800	5800	5800	0
37	20250204	182700	49876770	5800	5800	5800	5800	0
38	20250204	182600	49876770	5800	5800	5800	5800	0
39	20250204	182500	49876770	5800	5800	5800	5800	0
40	20250204	182400	49876770	5800	5800	5800	5800	0
41	20250204	182300	49876770	5800	5800	5800	5800	0
42	20250204	182200	49876770	5800	5800	5800	5800	0
43	20250204	182100	49876770	5800	5800	5800	5800	0
44	20250204	182000	49876770	5800	5800	5800	5800	0
45	20250204	181900	49876770	5800	5800	5800	5800	0
46	20250204	181800	49876770	5800	5800	5800	5800	0
47	20250204	181700	49876770	5800	5800	5800	5800	0
48	20250204	181600	49876770	5800	5800	5800	5800	0
49	20250204	181500	49876770	5800	5800	5800	5800	0
50	20250204	181400	49876770	5800	5800	5800	5800	0
51	20250204	181300	49876770	5800	5800	5800	5800	0
52	20250204	181200	49876770	5800	5800	5800	5800	0
53	20250204	181100	49876770	5800	5800	5800	5800	0
54	20250204	181000	49876770	5800	5800	5800	5800	0
55	20250204	180900	49876770	5800	5800	5800	5800	0
56	20250204	180800	49876770	5800	5800	5800	5800	0
57	20250204	180700	49876770	5800	5800	5800	5800	0
58	20250204	180600	49876770	5800	5800	5800	5800	0
59	20250204	180500	49876770	5800	5800	5800	5800	0
60	20250204	180400	49876770	5800	5800	5800	5800	0
61	20250204	180300	49876770	5800	5800	5800	5800	0
62	20250204	180200	49876770	5800	5800	5800	5800	100
63	20250204	180100	49876770	5800	5800	5800	5800	0
64	20250204	180000	49876770	5800	5800	5800	5800	0
65	20250204	175900	49876770	5800	5800	5800	5800	0
66	20250204	175800	49876770	5800	5800	5800	5800	0
67	20250204	175700	49876770	5800	5800	5800	5800	0
68	20250204	175600	49876770	5800	5800	5800	5800	0
69	20250204	175500	49876770	5800	5800	5800	5800	0
70	20250204	175400	49876770	5800	5800	5800	5800	0
71	20250204	175300	49876770	5800	5800	5800	5800	0
72	20250204	175200	49876770	5800	5800	5800	5800	0
73	20250204	175100	49876770	5800	5800	5800	5800	0
74	20250204	175000	49876770	5800	5800	5800	5800	0
75	20250204	174900	49876770	5800	5800	5800	5800	0
76	20250204	174800	49876770	5800	5800	5800	5800	0
77	20250204	174700	49876770	5800	5800	5800	5800	0
78	20250204	174600	49876770	5800	5800	5800	5800	0
79	20250204	174500	49876770	5800	5800	5800	5800	0
80	20250204	174400	49876770	5800	5800	5800	5800	0
81	20250204	174300	49876770	5800	5800	5800	5800	0
82	20250204	174200	49876770	5800	5800	5800	5800	0
83	20250204	174100	49876770	5800	5800	5800	5800	0
84	20250204	174000	49876770	5800	5800	5800	5800	0
85	20250204	173900	49876770	5800	5800	5800	5800	0
86	20250204	173800	49876770	5800	5800	5800	5800	0
87	20250204	173700	49876770	5800	5800	5800	5800	0
88	20250204	173600	49876770	5800	5800	5800	5800	0
89	20250204	173500	49876770	5800	5800	5800	5800	0
90	20250204	173400	49876770	5800	5800	5800	5800	0
91	20250204	173300	49876770	5800	5800	5800	5800	0
92	20250204	173200	49876770	5800	5800	5800	5800	100
93	20250204	173100	49876770	5800	5800	5800	5800	0
94	20250204	173000	49876770	5800	5800	5800	5800	0
95	20250204	172900	49876770	5800	5800	5800	5800	0
96	20250204	172800	49876770	5800	5800	5800	5800	0
97	20250204	172700	49876770	5800	5800	5800	5800	0
98	20250204	172600	49876770	5800	5800	5800	5800	0
99	20250204	172500	49876770	5800	5800	5800	5800	0
100	20250204	172400	49876770	5800	5800	5800	5800	0
101	20250204	172300	49876770	5800	5800	5800	5800	0
102	20250204	172200	49876770	5800	5800	5800	5800	0
103	20250204	172100	49876770	5800	5800	5800	5800	0
104	20250204	172000	49876770	5800	5800	5800	5800	0
105	20250204	171900	49876770	5800	5800	5800	5800	0
106	20250204	171800	49876770	5800	5800	5800	5800	0
107	20250204	171700	49876770	5800	5800	5800	5800	0
108	20250204	171600	49876770	5800	5800	5800	5800	0
109	20250204	171500	49876770	5800	5800	5800	5800	0
110	20250204	171400	49876770	5800	5800	5800	5800	0
111	20250204	171300	49876770	5800	5800	5800	5800	0
112	20250204	171200	49876770	5800	5800	5800	5800	0
113	20250204	171100	49876770	5800	5800	5800	5800	0
114	20250204	171000	49876770	5800	5800	5800	5800	0
115	20250204	170900	49876770	5800	5800	5800	5800	0
116	20250204	170800	49876770	5800	5800	5800	5800	0
117	20250204	170700	49876770	5800	5800	5800	5800	0
118	20250204	170600	49876770	5800	5800	5800	5800	0
119	20250204	170500	49876770	5800	5800	5800	5800	0
120	20250204	170400	49876770	5800	5800	5800	5800	0
121	20250204	170300	49876770	5800	5800	5800	5800	0
122	20250204	170200	49876770	5800	5800	5800	5800	100
123	20250204	170100	49876770	5800	5800	5800	5800	0
124	20250204	170000	49876770	5800	5800	5800	5800	0
125	20250204	165900	49876770	5800	5800	5800	5800	0
126	20250204	165800	49876770	5800	5800	5800	5800	0
127	20250204	165700	49876770	5800	5800	5800	5800	0
128	20250204	165600	49876770	5800	5800	5800	5800	0
129	20250204	165500	49876770	5800	5800	5800	5800	0
130	20250204	165400	49876770	5800	5800	5800	5800	0
131	20250204	165300	49876770	5800	5800	5800	5800	0
132	20250204	165200	49876770	5800	5800	5800	5800	0
133	20250204	165100	49876770	5800	5800	5800	5800	0
134	20250204	165000	49876770	5800	5800	5800	5800	0
135	20250204	164900	49876770	5800	5800	5800	5800	0
136	20250204	164800	49876770	5800	5800	5800	5800	0
137	20250204	164700	49876770	5800	5800	5800	5800	0
138	20250204	164600	49876770	5800	5800	5800	5800	0
139	20250204	164500	49876770	5800	5800	5800	5800	0
140	20250204	164400	49876770	5800	5800	5800	5800	0
141	20250204	164300	49876770	5800	5800	5800	5800	0
142	20250204	164200	49876770	5800	5800	5800	5800	0
143	20250204	164100	49876770	5800	5800	5800	5800	0
144	20250204	164000	49876770	5800	5800	5800	5800	0
145	20250204	163900	49876770	5800	5800	5800	5800	0
146	20250204	163800	49876770	5800	5800	5800	5800	0
147	20250204	163700	49876770	5800	5800	5800	5800	0
148	20250204	163600	49876770	5800	5800	5800	5800	0
149	20250204	163500	49876770	5800	5800	5800	5800	0
150	20250204	163400	49876770	5800	5800	5800	5800	0
151	20250204	163300	49876770	5800	5800	5800	5800	0
152	20250204	163200	49876770	5800	5800	5800	5800	100
153	20250204	163100	49876770	5800	5800	5800	5800	0
154	20250204	163000	49876770	5800	5800	5800	5800	0
155	20250204	162900	49876770	5800	5800	5800	5800	0
156	20250204	162800	49876770	5800	5800	5800	5800	0
157	20250204	162700	49876770	5800	5800	5800	5800	0
158	20250204	162600	49876770	5800	5800	5800	5800	0
159	20250204	162500	49876770	5800	5800	5800	5800	0
160	20250204	162400	49876770	5800	5800	5800	5800	0
161	20250204	162300	49876770	5800	5800	5800	5800	0
162	20250204	162200	49876770	5800	5800	5800	5800	0
163	20250204	162100	49876770	5800	5800	5800	5800	0
164	20250204	162000	49876770	5800	5800	5800	5800	0
165	20250204	161900	49876770	5800	5800	5800	5800	0
166	20250204	161800	49876770	5800	5800	5800	5800	0
167	20250204	161700	49876770	5800	5800	5800	5800	0
168	20250204	161600	49876770	5800	5800	5800	5800	0
169	20250204	161500	49876770	5800	5800	5800	5800	0
170	20250204	161400	49876770	5800	5800	5800	5800	0
171	20250204	161300	49876770	5800	5800	5800	5800	0
172	20250204	161200	49876770	5800	5800	5800	5800	0
173	20250204	161100	49876770	5800	5800	5800	5800	0
174	20250204	161000	49876770	5800	5800	5800	5800	0
175	20250204	160900	49876770	5800	5800	5800	5800	0
176	20250204	160800	49876770	5800	5800	5800	5800	0
177	20250204	160700	49876770	5800	5800	5800	5800	0
178	20250204	160600	49876770	5800	5800	5800	5800	0
179	20250204	160500	49876770	5800	5800	5800	5800	0
180	20250204	160400	49876770	5800	5800	5800	5800	0
181	20250204	160300	49876770	5800	5800	5800	5800	0
182	20250204	160200	49876770	5800	5800	5800	5800	100
183	20250204	160100	49876770	5800	5800	5800	5800	0
184	20250204	160000	49876770	5800	5800	5800	5800	0
185	20250204	155900	49876770	5800	5800	5800	5800	0
186	20250204	155800	49876770	5800	5800	5800	5800	0
187	20250204	155700	49876770	5800	5800	5800	5800	0
188	20250204	155600	49876770	5800	5800	5800	5800	0
189	20250204	155500	49876770	5800	5800	5800	5800	0
190	20250204	155400	49876770	5800	5800	5800	5800	0
191	20250204	155300	49876770	5800	5800	5800	5800	0
192	20250204	155200	49876770	5800	5800	5800	5800	0
193	20250204	155100	49876770	5800	5800	5800	5800	0
194	20250204	155000	49876770	5800	5800	5800	5800	0
195	20250204	154900	49876770	5800	5800	5800	5800	0
196	20250204	154800	49876770	5800	5800	5800	5800	0
197	20250204	154700	49876770	5800	5800	5800	5800	0
198	20250204	154600	49876770	5800	5800	5800	5800	0
199	20250204	154500	49876770	5800	5800	5800	5800	0
200	20250204	154400	49876770	5800	5800	5800	5800	0
201	20250204	154300	49876770	5800	5800	5800	5800	0
202	20250204	154200	49876770	5800	5800	5800	5800	0
203	20250204	154100	49876770	5800	5800	5800	5800	0
204	20250204	154000	49876770	5800	5800	5800	5800	0
205	20250204	153900	49876770	5800	5800	5800	5800	0
206	20250204	153800	49876770	5800	5800	5800	5800	0
207	20250204	153700	49876770	5800	5800	5800	5800	0
208	20250204	153600	49876770	5800	5800	5800	5800	0
209	20250204	153500	49876770	5800	5800	5800	5800	0
210	20250204	153400	49876770	5800	5800	5800	5800	0
211	20250204	153300	49876770	5800	5800	5800	5800	0
212	20250204	153200	49876770	5800	5800	5800	5800	100
213	20250204	153100	49876770	5800	5800	5800	5800	0
214	20250204	153000	49876770	5800	5800	5800	5800	100
215	20250204	152900	49296770	5830	5830	5830	5830	0
216	20250204	152800	49296770	5830	5830	5830	5830	0
217	20250204	152700	49296770	5830	5830	5830	5830	0
218	20250204	152600	49296770	5830	5830	5830	5830	0
219	20250204	152500	49296770	5830	5830	5830	5830	0
220	20250204	152400	49296770	5830	5830	5830	5830	0
221	20250204	152300	49296770	5830	5830	5830	5830	0
222	20250204	152200	49296770	5830	5830	5830	5830	0
223	20250204	152100	49296770	5830	5830	5830	5830	0
224	20250204	152000	49296770	5830	5830	5830	5830	0
225	20250204	151900	49296770	5830	5800	5830	5800	8
226	20250204	151800	49250280	5810	5830	5830	5810	40
227	20250204	151700	49017100	5800	5820	5820	5800	29
228	20250204	151600	48848720	5830	5830	5830	5830	0
229	20250204	151500	48848720	5830	5810	5830	5810	325
230	20250204	151400	46958590	5830	5830	5830	5830	1
231	20250204	151300	46952760	5820	5820	5820	5810	318
232	20250204	151200	45102120	5810	5810	5810	5810	10
233	20250204	151100	45044020	5820	5820	5820	5820	5
234	20250204	151000	45014920	5810	5810	5810	5810	16
235	20250204	150900	44921960	5820	5820	5820	5820	1
236	20250204	150800	44916140	5820	5820	5820	5820	0
237	20250204	150700	44916140	5820	5820	5820	5820	1
238	20250204	150600	44910320	5820	5820	5820	5820	0
239	20250204	150500	44910320	5820	5820	5820	5820	0
240	20250204	150400	44910320	5820	5820	5820	5820	3
241	20250204	150300	44892860	5820	5820	5820	5820	0
242	20250204	150200	44892860	5820	5820	5820	5820	10
243	20250204	150100	44834660	5820	5820	5820	5820	0
244	20250204	150000	44834660	5820	5820	5820	5820	36
245	20250204	145900	44625140	5820	5820	5820	5820	0
246	20250204	145800	44625140	5820	5820	5820	5820	45
247	20250204	145700	44363240	5820	5820	5820	5820	0
248	20250204	145600	44363240	5820	5820	5820	5820	45
249	20250204	145500	44101340	5820	5820	5820	5820	0
250	20250204	145400	44101340	5820	5820	5820	5820	0
251	20250204	145300	44101340	5820	5820	5820	5820	45
252	20250204	145200	43839440	5820	5820	5820	5820	0
253	20250204	145100	43839440	5820	5810	5820	5810	586
254	20250204	145000	40434320	5810	5810	5810	5810	0
255	20250204	144900	40434320	5810	5810	5810	5810	2
256	20250204	144800	40422700	5810	5810	5810	5810	0
257	20250204	144700	40422700	5810	5810	5810	5810	6
258	20250204	144600	40387840	5810	5810	5810	5810	0
259	20250204	144500	40387840	5810	5810	5810	5810	21
260	20250204	144400	40265830	5810	5810	5810	5810	0
261	20250204	144300	40265830	5810	5810	5810	5810	38
262	20250204	144200	40045050	5810	5810	5810	5810	0
263	20250204	144100	40045050	5810	5810	5810	5810	0
264	20250204	144000	40045050	5810	5810	5810	5810	39
265	20250204	143900	39818460	5810	5810	5810	5810	0
266	20250204	143800	39818460	5810	5800	5810	5800	336
267	20250204	143700	37869280	5800	5800	5800	5800	39
268	20250204	143600	37643080	5810	5810	5810	5810	0
269	20250204	143500	37643080	5810	5810	5810	5810	0
270	20250204	143400	37643080	5810	5810	5810	5810	0
271	20250204	143300	37643080	5810	5810	5810	5810	0
272	20250204	143200	37643080	5810	5810	5810	5810	0
273	20250204	143100	37643080	5810	5810	5810	5810	0
274	20250204	143000	37643080	5810	5810	5810	5810	0
275	20250204	142900	37643080	5810	5810	5810	5810	1
276	20250204	142800	37637270	5810	5810	5810	5810	0
277	20250204	142700	37637270	5810	5810	5810	5810	1
278	20250204	142600	37631460	5810	5810	5810	5810	0
279	20250204	142500	37631460	5810	5810	5810	5810	13
280	20250204	142400	37555930	5820	5820	5820	5820	0
281	20250204	142300	37555930	5820	5820	5820	5820	0
282	20250204	142200	37555930	5820	5820	5820	5820	0
283	20250204	142100	37555930	5820	5820	5820	5820	0
284	20250204	142000	37555930	5820	5820	5820	5820	0
285	20250204	141900	37555930	5820	5820	5820	5820	0
286	20250204	141800	37555930	5820	5820	5820	5820	0
287	20250204	141700	37555930	5820	5820	5820	5820	0
288	20250204	141600	37555930	5820	5820	5820	5820	0
289	20250204	141500	37555930	5820	5820	5820	5820	0
290	20250204	141400	37555930	5820	5820	5820	5820	0
291	20250204	141300	37555930	5820	5820	5820	5820	0
292	20250204	141200	37555930	5820	5820	5820	5820	0
293	20250204	141100	37555930	5820	5820	5820	5820	0
294	20250204	141000	37555930	5820	5820	5820	5820	0
295	20250204	140900	37555930	5820	5820	5820	5820	0
296	20250204	140800	37555930	5820	5820	5820	5820	2
297	20250204	140700	37544290	5820	5820	5820	5820	0
298	20250204	140600	37544290	5820	5820	5820	5820	0
299	20250204	140500	37544290	5820	5800	5820	5800	8
300	20250204	140400	37497750	5820	5820	5820	5820	17
301	20250204	140300	37398810	5820	5820	5820	5820	6
302	20250204	140200	37363890	5820	5820	5820	5820	0
303	20250204	140100	37363890	5820	5820	5820	5820	18
304	20250204	140000	37259130	5820	5820	5820	5820	0
305	20250204	135900	37259130	5820	5810	5820	5810	122
306	20250204	135800	36550090	5820	5820	5820	5820	0
307	20250204	135700	36550090	5820	5820	5820	5820	8
308	20250204	135600	36503530	5820	5820	5820	5820	27
309	20250204	135500	36346390	5820	5820	5820	5820	0
310	20250204	135400	36346390	5820	5820	5820	5820	0
311	20250204	135300	36346390	5820	5820	5820	5820	0
312	20250204	135200	36346390	5820	5820	5820	5820	0
313	20250204	135100	36346390	5820	5820	5820	5820	0
314	20250204	135000	36346390	5820	5820	5820	5820	0
315	20250204	134900	36346390	5820	5820	5820	5820	0
316	20250204	134800	36346390	5820	5820	5820	5820	0
317	20250204	134700	36346390	5820	5820	5820	5820	0
318	20250204	134600	36346390	5820	5820	5820	5820	1
319	20250204	134500	36340570	5820	5820	5820	5820	0
320	20250204	134400	36340570	5820	5820	5820	5820	3
321	20250204	134300	36323110	5820	5820	5820	5820	0
322	20250204	134200	36323110	5820	5820	5820	5820	0
323	20250204	134100	36323110	5820	5820	5820	5820	8
324	20250204	134000	36276550	5820	5820	5820	5820	0
325	20250204	133900	36276550	5820	5820	5820	5820	18
326	20250204	133800	36171790	5820	5820	5820	5820	0
327	20250204	133700	36171790	5820	5820	5820	5820	18
328	20250204	133600	36067030	5820	5820	5820	5820	0
329	20250204	133500	36067030	5820	5820	5820	5820	18
330	20250204	133400	35962270	5820	5820	5820	5820	0
331	20250204	133300	35962270	5820	5820	5820	5820	18
332	20250204	133200	35857510	5820	5820	5820	5820	0
333	20250204	133100	35857510	5820	5820	5820	5820	18
334	20250204	133000	35752750	5820	5820	5820	5820	0
335	20250204	132900	35752750	5820	5820	5820	5820	0
336	20250204	132800	35752750	5820	5820	5820	5820	11
337	20250204	132700	35688730	5820	5820	5820	5820	12
338	20250204	132600	35618890	5820	5820	5820	5820	0
339	20250204	132500	35618890	5820	5820	5820	5820	11
340	20250204	132400	35554870	5820	5820	5820	5820	11
341	20250204	132300	35490850	5820	5820	5820	5820	11
342	20250204	132200	35426830	5820	5820	5820	5820	0
343	20250204	132100	35426830	5820	5820	5820	5820	12
344	20250204	132000	35356990	5820	5820	5820	5820	11
345	20250204	131900	35292970	5820	5820	5820	5820	11
346	20250204	131800	35228950	5820	5820	5820	5820	1
347	20250204	131700	35223130	5820	5820	5820	5820	11
348	20250204	131600	35159110	5820	5820	5820	5820	12
349	20250204	131500	35089270	5820	5820	5820	5820	11
350	20250204	131400	35025250	5810	5810	5810	5810	0
351	20250204	131300	35025250	5810	5820	5820	5810	12
352	20250204	131200	34955420	5820	5820	5820	5820	11
353	20250204	131100	34891400	5820	5820	5820	5820	12
354	20250204	131000	34821560	5820	5820	5820	5820	0
355	20250204	130900	34821560	5820	5820	5820	5820	11
356	20250204	130800	34757540	5820	5820	5820	5820	11
357	20250204	130700	34693520	5810	5810	5810	5810	46
358	20250204	130600	34426260	5800	5800	5800	5800	647
359	20250204	130500	30673660	5820	5820	5820	5820	0
360	20250204	130400	30673660	5820	5820	5820	5820	0
361	20250204	130300	30673660	5820	5820	5820	5820	0
362	20250204	130200	30673660	5820	5820	5820	5820	0
363	20250204	130100	30673660	5820	5820	5820	5820	0
364	20250204	130000	30673660	5820	5820	5820	5820	0
365	20250204	125900	30673660	5820	5820	5820	5820	0
366	20250204	125800	30673660	5820	5820	5820	5820	0
367	20250204	125700	30673660	5820	5820	5820	5820	0
368	20250204	125600	30673660	5820	5820	5820	5820	0
369	20250204	125500	30673660	5820	5820	5820	5820	0
370	20250204	125400	30673660	5820	5820	5820	5820	0
371	20250204	125300	30673660	5820	5820	5820	5820	0
372	20250204	125200	30673660	5820	5820	5820	5820	0
373	20250204	125100	30673660	5820	5820	5820	5820	0
374	20250204	125000	30673660	5820	5820	5820	5820	0
375	20250204	124900	30673660	5820	5820	5820	5820	0
376	20250204	124800	30673660	5820	5820	5820	5820	0
377	20250204	124700	30673660	5820	5820	5820	5820	0
378	20250204	124600	30673660	5820	5820	5820	5820	0
379	20250204	124500	30673660	5820	5820	5820	5820	1
380	20250204	124400	30667840	5820	5820	5820	5820	0
381	20250204	124300	30667840	5820	5820	5820	5820	1
382	20250204	124200	30662020	5820	5820	5820	5820	4
383	20250204	124100	30638740	5820	5820	5820	5820	0
384	20250204	124000	30638740	5820	5820	5820	5820	14
385	20250204	123900	30557260	5820	5820	5820	5820	0
386	20250204	123800	30557260	5820	5820	5820	5820	45
387	20250204	123700	30295360	5820	5820	5820	5820	6
388	20250204	123600	30260440	5820	5820	5820	5820	0
389	20250204	123500	30260440	5820	5820	5820	5820	20
390	20250204	123400	30144040	5810	5810	5810	5810	27
391	20250204	123300	29987170	5820	5820	5820	5820	0
392	20250204	123200	29987170	5820	5820	5820	5820	71
393	20250204	123100	29573950	5820	5820	5820	5820	0
394	20250204	123000	29573950	5820	5820	5820	5820	71
395	20250204	122900	29160730	5810	5810	5810	5810	169
396	20250204	122800	28178840	5810	5810	5810	5810	676
397	20250204	122700	24251280	5810	5810	5810	5810	0
398	20250204	122600	24251280	5810	5810	5810	5810	0
399	20250204	122500	24251280	5810	5810	5810	5810	0
400	20250204	122400	24251280	5810	5810	5810	5810	0
401	20250204	122300	24251280	5810	5810	5810	5810	0
402	20250204	122200	24251280	5810	5810	5810	5810	0
403	20250204	122100	24251280	5810	5810	5810	5810	0
404	20250204	122000	24251280	5810	5810	5810	5810	0
405	20250204	121900	24251280	5810	5810	5810	5810	0
406	20250204	121800	24251280	5810	5810	5810	5810	0
407	20250204	121700	24251280	5810	5810	5810	5810	0
408	20250204	121600	24251280	5810	5810	5810	5810	0
409	20250204	121500	24251280	5810	5810	5810	5810	0
410	20250204	121400	24251280	5810	5810	5810	5810	1
411	20250204	121300	24245470	5810	5810	5810	5810	3
412	20250204	121200	24228040	5810	5810	5810	5810	0
413	20250204	121100	24228040	5810	5810	5810	5810	12
414	20250204	121000	24158320	5800	5800	5800	5800	39
415	20250204	120900	23932120	5820	5820	5820	5820	0
416	20250204	120800	23932120	5820	5820	5820	5820	0
417	20250204	120700	23932120	5820	5820	5820	5820	0
418	20250204	120600	23932120	5820	5820	5820	5820	0
419	20250204	120500	23932120	5820	5820	5820	5820	0
420	20250204	120400	23932120	5820	5820	5820	5820	0
421	20250204	120300	23932120	5820	5820	5820	5820	1
422	20250204	120200	23926300	5800	5800	5800	5800	1
423	20250204	120100	23920500	5820	5820	5820	5820	0
424	20250204	120000	23920500	5820	5820	5820	5820	0
425	20250204	115900	23920500	5820	5820	5820	5820	0
426	20250204	115800	23920500	5820	5820	5820	5820	1
427	20250204	115700	23914680	5820	5820	5820	5820	0
428	20250204	115600	23914680	5820	5820	5820	5820	2
429	20250204	115500	23903040	5820	5820	5820	5820	7
430	20250204	115400	23862300	5820	5820	5820	5820	0
431	20250204	115300	23862300	5820	5820	5820	5820	25
432	20250204	115200	23716800	5820	5820	5820	5820	35
433	20250204	115100	23513100	5820	5820	5820	5820	0
434	20250204	115000	23513100	5820	5820	5820	5820	35
435	20250204	114900	23309400	5820	5820	5820	5820	0
436	20250204	114800	23309400	5820	5810	5820	5810	40
437	20250204	114700	23076650	5820	5820	5820	5820	35
438	20250204	114600	22872950	5820	5820	5820	5820	0
439	20250204	114500	22872950	5820	5820	5820	5820	36
440	20250204	114400	22663430	5820	5820	5820	5820	35
441	20250204	114300	22459730	5820	5820	5820	5820	0
442	20250204	114200	22459730	5820	5820	5820	5820	35
443	20250204	114100	22256030	5820	5820	5820	5820	0
444	20250204	114000	22256030	5820	5820	5820	5820	35
445	20250204	113900	22052330	5820	5820	5820	5820	35
446	20250204	113800	21848630	5820	5820	5820	5820	0
447	20250204	113700	21848630	5820	5820	5820	5820	35
448	20250204	113600	21644930	5810	5810	5810	5810	230
449	20250204	113500	20308630	5810	5810	5810	5810	35
450	20250204	113400	20105280	5810	5810	5810	5810	35
451	20250204	113300	19901930	5810	5810	5810	5810	0
452	20250204	113200	19901930	5810	5810	5810	5810	36
453	20250204	113100	19692770	5810	5810	5810	5810	35
454	20250204	113000	19489420	5810	5810	5810	5810	0
455	20250204	112900	19489420	5810	5810	5810	5810	35
456	20250204	112800	19286070	5800	5800	5800	5800	1078
457	20250204	112700	13033670	5810	5810	5810	5810	0
458	20250204	112600	13033670	5810	5810	5810	5810	0
459	20250204	112500	13033670	5810	5810	5810	5810	0
460	20250204	112400	13033670	5810	5810	5810	5810	0
461	20250204	112300	13033670	5810	5810	5810	5810	0
462	20250204	112200	13033670	5810	5810	5810	5810	0
463	20250204	112100	13033670	5810	5810	5810	5810	0
464	20250204	112000	13033670	5810	5810	5810	5810	0
465	20250204	111900	13033670	5810	5810	5810	5810	1
466	20250204	111800	13027860	5810	5810	5810	5810	2
467	20250204	111700	13016240	5810	5810	5810	5810	0
468	20250204	111600	13016240	5810	5810	5810	5810	8
469	20250204	111500	12969760	5810	5810	5810	5810	0
470	20250204	111400	12969760	5810	5810	5810	5810	39
471	20250204	111300	12743170	5810	5810	5810	5810	115
472	20250204	111200	12075020	5810	5810	5810	5810	0
473	20250204	111100	12075020	5810	5810	5810	5810	0
474	20250204	111000	12075020	5810	5810	5810	5810	0
475	20250204	110900	12075020	5810	5810	5810	5810	0
476	20250204	110800	12075020	5810	5810	5810	5810	0
477	20250204	110700	12075020	5810	5810	5810	5810	0
478	20250204	110600	12075020	5810	5810	5810	5810	0
479	20250204	110500	12075020	5810	5810	5810	5810	0
480	20250204	110400	12075020	5810	5810	5810	5810	0
481	20250204	110300	12075020	5810	5810	5810	5810	0
482	20250204	110200	12075020	5810	5810	5810	5810	0
483	20250204	110100	12075020	5810	5810	5810	5810	0
484	20250204	110000	12075020	5810	5810	5810	5810	0
485	20250204	105900	12075020	5810	5810	5810	5810	0
486	20250204	105800	12075020	5810	5810	5810	5810	0
487	20250204	105700	12075020	5810	5810	5810	5810	1
488	20250204	105600	12069210	5810	5810	5810	5810	0
489	20250204	105500	12069210	5810	5810	5810	5810	4
490	20250204	105400	12045970	5810	5810	5810	5810	14
491	20250204	105300	11964630	5810	5810	5810	5810	44
492	20250204	105200	11708990	5820	5820	5820	5820	0
493	20250204	105100	11708990	5820	5820	5820	5820	0
494	20250204	105000	11708990	5820	5820	5820	5820	0
495	20250204	104900	11708990	5820	5820	5820	5820	1
496	20250204	104800	11703170	5820	5820	5820	5820	0
497	20250204	104700	11703170	5820	5820	5820	5820	0
498	20250204	104600	11703170	5820	5820	5820	5820	0
499	20250204	104500	11703170	5820	5820	5820	5820	0
500	20250204	104400	11703170	5820	5820	5820	5820	0
501	20250204	104300	11703170	5820	5820	5820	5820	0
502	20250204	104200	11703170	5820	5820	5820	5820	0
503	20250204	104100	11703170	5820	5820	5820	5820	0
504	20250204	104000	11703170	5820	5820	5820	5820	0
505	20250204	103900	11703170	5820	5820	5820	5820	2
506	20250204	103800	11691530	5820	5820	5820	5820	6
507	20250204	103700	11656610	5820	5820	5820	5820	0
508	20250204	103600	11656610	5820	5820	5820	5820	18
509	20250204	103500	11551850	5820	5820	5820	5820	0
510	20250204	103400	11551850	5820	5820	5820	5820	0
511	20250204	103300	11551850	5820	5820	5820	5820	0
512	20250204	103200	11551850	5820	5820	5820	5820	0
513	20250204	103100	11551850	5820	5820	5820	5820	0
514	20250204	103000	11551850	5820	5820	5820	5820	0
515	20250204	102900	11551850	5820	5820	5820	5820	0
516	20250204	102800	11551850	5820	5820	5820	5820	0
517	20250204	102700	11551850	5820	5820	5820	5820	0
518	20250204	102600	11551850	5820	5820	5820	5820	0
519	20250204	102500	11551850	5820	5820	5820	5820	1
520	20250204	102400	11546030	5820	5820	5820	5820	0
521	20250204	102300	11546030	5820	5820	5820	5820	4
522	20250204	102200	11522750	5820	5820	5820	5820	12
523	20250204	102100	11452910	5820	5820	5820	5820	0
524	20250204	102000	11452910	5820	5820	5820	5820	21
525	20250204	101900	11330690	5820	5820	5820	5820	0
526	20250204	101800	11330690	5820	5820	5820	5820	21
527	20250204	101700	11208470	5820	5820	5820	5820	21
528	20250204	101600	11086250	5820	5820	5820	5820	0
529	20250204	101500	11086250	5820	5820	5820	5820	21
530	20250204	101400	10964030	5820	5820	5820	5820	21
531	20250204	101300	10841810	5820	5820	5820	5820	0
532	20250204	101200	10841810	5820	5820	5820	5820	22
533	20250204	101100	10713770	5820	5820	5820	5820	0
534	20250204	101000	10713770	5820	5820	5820	5820	21
535	20250204	100900	10591550	5820	5820	5820	5820	21
536	20250204	100800	10469330	5810	5810	5810	5810	12
537	20250204	100700	10399610	5820	5820	5820	5820	21
538	20250204	100600	10277390	5820	5820	5820	5820	21
539	20250204	100500	10155170	5820	5820	5820	5820	0
540	20250204	100400	10155170	5820	5820	5820	5820	21
541	20250204	100300	10032950	5820	5820	5820	5820	0
542	20250204	100200	10032950	5820	5820	5820	5820	22
543	20250204	100100	9904910	5820	5820	5820	5820	21
544	20250204	100000	9782690	5820	5820	5820	5820	0
545	20250204	095900	9782690	5820	5820	5820	5820	21
546	20250204	095800	9660470	5820	5820	5820	5820	21
547	20250204	095700	9538250	5820	5820	5820	5820	0
548	20250204	095600	9538250	5820	5820	5820	5820	768
549	20250204	095500	5068490	5830	5830	5830	5830	0
550	20250204	095400	5068490	5830	5830	5830	5830	2
551	20250204	095300	5056830	5830	5830	5830	5830	4
552	20250204	095200	5033510	5830	5830	5830	5830	0
553	20250204	095100	5033510	5830	5830	5830	5830	13
554	20250204	095000	4957720	5830	5830	5830	5830	21
555	20250204	094900	4835290	5830	5830	5830	5830	0
556	20250204	094800	4835290	5830	5830	5830	5830	20
557	20250204	094700	4718690	5830	5830	5830	5830	0
558	20250204	094600	4718690	5830	5830	5830	5830	21
559	20250204	094500	4596260	5830	5830	5830	5830	21
560	20250204	094400	4473830	5820	5820	5820	5820	234
561	20250204	094300	3111950	5820	5820	5820	5820	6
562	20250204	094200	3077030	5820	5820	5820	5820	17
563	20250204	094100	2978090	5820	5820	5820	5820	0
564	20250204	094000	2978090	5820	5820	5820	5820	20
565	20250204	093900	2861690	5820	5820	5820	5820	0
566	20250204	093800	2861690	5820	5810	5820	5810	175
567	20250204	093700	1844650	5810	5810	5810	5810	1
568	20250204	093600	1838840	5810	5810	5810	5810	0
569	20250204	093500	1838840	5810	5810	5810	5810	1
570	20250204	093400	1833030	5810	5810	5810	5810	5
571	20250204	093300	1803980	5810	5810	5810	5810	0
572	20250204	093200	1803980	5810	5810	5810	5810	17
573	20250204	093100	1705210	5810	5810	5810	5810	0
574	20250204	093000	1705210	5810	5810	5810	5810	9
575	20250204	092900	1652920	5810	5810	5810	5810	29
576	20250204	092800	1484430	5810	5810	5810	5810	0
577	20250204	092700	1484430	5810	5810	5810	5810	20
578	20250204	092600	1368230	5810	5810	5810	5810	19
579	20250204	092500	1257840	5800	5800	5800	5800	156
580	20250204	092400	353040	5810	5810	5810	5810	0
581	20250204	092300	353040	5810	5810	5810	5810	0
582	20250204	092200	353040	5810	5810	5810	5810	1
583	20250204	092100	347230	5810	5810	5810	5810	3
584	20250204	092000	329800	5810	5810	5810	5810	0
585	20250204	091900	329800	5810	5810	5810	5810	4
586	20250204	091800	306560	5800	5800	5800	5800	14
587	20250204	091700	225360	5790	5790	5790	5790	13
588	20250204	091600	150090	5790	5780	5790	5780	6
589	20250204	091500	115400	5770	5770	5770	5770	20
590	20250204	091400	0	5770	5770	5770	5770	0
591	20250204	091300	0	5770	5770	5770	5770	0
592	20250204	091200	0	5770	5770	5770	5770	0
593	20250204	091100	0	5770	5770	5770	5770	0
594	20250204	091000	0	5770	5770	5770	5770	0
595	20250204	090900	0	5770	5770	5770	5770	0
596	20250204	090800	0	5770	5770	5770	5770	0
597	20250204	090700	0	5770	5770	5770	5770	0
598	20250204	090600	0	5770	5770	5770	5770	0
599	20250204	090500	0	5770	5770	5770	5770	0
600	20250204	090400	0	5770	5770	5770	5770	0
601	20250204	090300	0	5770	5770	5770	5770	0
602	20250204	090200	0	5770	5770	5770	5770	0
603	20250204	090100	0	5770	5770	5770	5770	0
604	20250204	090000	0	5770	5770	5770	5770	0