KissMeData/016590/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	190200	277699560	5920	5920	5920	5920	159
3	20250206	190100	277699560	5920	5920	5920	5920	0
4	20250206	190000	277699560	5920	5920	5920	5920	0
5	20250206	185900	277699560	5920	5920	5920	5920	0
6	20250206	185800	277699560	5920	5920	5920	5920	0
7	20250206	185700	277699560	5920	5920	5920	5920	0
8	20250206	185600	277699560	5920	5920	5920	5920	0
9	20250206	185500	277699560	5920	5920	5920	5920	0
10	20250206	185400	277699560	5920	5920	5920	5920	0
11	20250206	185300	277699560	5920	5920	5920	5920	0
12	20250206	185200	277699560	5920	5920	5920	5920	0
13	20250206	185100	277699560	5920	5920	5920	5920	0
14	20250206	185000	277699560	5920	5920	5920	5920	0
15	20250206	184900	277699560	5920	5920	5920	5920	0
16	20250206	184800	277699560	5920	5920	5920	5920	0
17	20250206	184700	277699560	5920	5920	5920	5920	0
18	20250206	184600	277699560	5920	5920	5920	5920	0
19	20250206	184500	277699560	5920	5920	5920	5920	0
20	20250206	184400	277699560	5920	5920	5920	5920	0
21	20250206	184300	277699560	5920	5920	5920	5920	0
22	20250206	184200	277699560	5920	5920	5920	5920	0
23	20250206	184100	277699560	5920	5920	5920	5920	0
24	20250206	184000	277699560	5920	5920	5920	5920	0
25	20250206	183900	277699560	5920	5920	5920	5920	0
26	20250206	183800	277699560	5920	5920	5920	5920	0
27	20250206	183700	277699560	5920	5920	5920	5920	0
28	20250206	183600	277699560	5920	5920	5920	5920	0
29	20250206	183500	277699560	5920	5920	5920	5920	0
30	20250206	183400	277699560	5920	5920	5920	5920	0
31	20250206	183300	277699560	5920	5920	5920	5920	0
32	20250206	183200	277699560	5920	5920	5920	5920	159
33	20250206	183100	277699560	5920	5920	5920	5920	0
34	20250206	183000	277699560	5920	5920	5920	5920	0
35	20250206	182900	277699560	5920	5920	5920	5920	0
36	20250206	182800	277699560	5920	5920	5920	5920	0
37	20250206	182700	277699560	5920	5920	5920	5920	0
38	20250206	182600	277699560	5920	5920	5920	5920	0
39	20250206	182500	277699560	5920	5920	5920	5920	0
40	20250206	182400	277699560	5920	5920	5920	5920	0
41	20250206	182300	277699560	5920	5920	5920	5920	0
42	20250206	182200	277699560	5920	5920	5920	5920	0
43	20250206	182100	277699560	5920	5920	5920	5920	0
44	20250206	182000	277699560	5920	5920	5920	5920	0
45	20250206	181900	277699560	5920	5920	5920	5920	0
46	20250206	181800	277699560	5920	5920	5920	5920	0
47	20250206	181700	277699560	5920	5920	5920	5920	0
48	20250206	181600	277699560	5920	5920	5920	5920	0
49	20250206	181500	277699560	5920	5920	5920	5920	0
50	20250206	181400	277699560	5920	5920	5920	5920	0
51	20250206	181300	277699560	5920	5920	5920	5920	0
52	20250206	181200	277699560	5920	5920	5920	5920	0
53	20250206	181100	277699560	5920	5920	5920	5920	0
54	20250206	181000	277699560	5920	5920	5920	5920	0
55	20250206	180900	277699560	5920	5920	5920	5920	0
56	20250206	180800	277699560	5920	5920	5920	5920	0
57	20250206	180700	277699560	5920	5920	5920	5920	0
58	20250206	180600	277699560	5920	5920	5920	5920	0
59	20250206	180500	277699560	5920	5920	5920	5920	0
60	20250206	180400	277699560	5920	5920	5920	5920	0
61	20250206	180300	277699560	5920	5920	5920	5920	0
62	20250206	180200	277699560	5920	5920	5920	5920	159
63	20250206	180100	277699560	5920	5920	5920	5920	0
64	20250206	180000	277699560	5920	5920	5920	5920	0
65	20250206	175900	277699560	5920	5920	5920	5920	0
66	20250206	175800	277699560	5920	5920	5920	5920	0
67	20250206	175700	277699560	5920	5920	5920	5920	0
68	20250206	175600	277699560	5920	5920	5920	5920	0
69	20250206	175500	277699560	5920	5920	5920	5920	0
70	20250206	175400	277699560	5920	5920	5920	5920	0
71	20250206	175300	277699560	5920	5920	5920	5920	0
72	20250206	175200	277699560	5920	5920	5920	5920	0
73	20250206	175100	277699560	5920	5920	5920	5920	0
74	20250206	175000	277699560	5920	5920	5920	5920	0
75	20250206	174900	277699560	5920	5920	5920	5920	0
76	20250206	174800	277699560	5920	5920	5920	5920	0
77	20250206	174700	277699560	5920	5920	5920	5920	0
78	20250206	174600	277699560	5920	5920	5920	5920	0
79	20250206	174500	277699560	5920	5920	5920	5920	0
80	20250206	174400	277699560	5920	5920	5920	5920	0
81	20250206	174300	277699560	5920	5920	5920	5920	0
82	20250206	174200	277699560	5920	5920	5920	5920	0
83	20250206	174100	277699560	5920	5920	5920	5920	0
84	20250206	174000	277699560	5920	5920	5920	5920	0
85	20250206	173900	277699560	5920	5920	5920	5920	0
86	20250206	173800	277699560	5920	5920	5920	5920	0
87	20250206	173700	277699560	5920	5920	5920	5920	0
88	20250206	173600	277699560	5920	5920	5920	5920	0
89	20250206	173500	277699560	5920	5920	5920	5920	0
90	20250206	173400	277699560	5920	5920	5920	5920	0
91	20250206	173300	277699560	5920	5920	5920	5920	0
92	20250206	173200	277699560	5920	5920	5920	5920	159
93	20250206	173100	277699560	5920	5920	5920	5920	0
94	20250206	173000	277699560	5920	5920	5920	5920	0
95	20250206	172900	277699560	5920	5920	5920	5920	0
96	20250206	172800	277699560	5920	5920	5920	5920	0
97	20250206	172700	277699560	5920	5920	5920	5920	0
98	20250206	172600	277699560	5920	5920	5920	5920	0
99	20250206	172500	277699560	5920	5920	5920	5920	0
100	20250206	172400	277699560	5920	5920	5920	5920	0
101	20250206	172300	277699560	5920	5920	5920	5920	0
102	20250206	172200	277699560	5920	5920	5920	5920	0
103	20250206	172100	277699560	5920	5920	5920	5920	0
104	20250206	172000	277699560	5920	5920	5920	5920	0
105	20250206	171900	277699560	5920	5920	5920	5920	0
106	20250206	171800	277699560	5920	5920	5920	5920	0
107	20250206	171700	277699560	5920	5920	5920	5920	0
108	20250206	171600	277699560	5920	5920	5920	5920	0
109	20250206	171500	277699560	5920	5920	5920	5920	0
110	20250206	171400	277699560	5920	5920	5920	5920	0
111	20250206	171300	277699560	5920	5920	5920	5920	0
112	20250206	171200	277699560	5920	5920	5920	5920	0
113	20250206	171100	277699560	5920	5920	5920	5920	0
114	20250206	171000	277699560	5920	5920	5920	5920	0
115	20250206	170900	277699560	5920	5920	5920	5920	0
116	20250206	170800	277699560	5920	5920	5920	5920	0
117	20250206	170700	277699560	5920	5920	5920	5920	0
118	20250206	170600	277699560	5920	5920	5920	5920	0
119	20250206	170500	277699560	5920	5920	5920	5920	0
120	20250206	170400	277699560	5920	5920	5920	5920	0
121	20250206	170300	277699560	5920	5920	5920	5920	0
122	20250206	170200	277699560	5920	5920	5920	5920	159
123	20250206	170100	277699560	5920	5920	5920	5920	0
124	20250206	170000	277699560	5920	5920	5920	5920	0
125	20250206	165900	277699560	5920	5920	5920	5920	0
126	20250206	165800	277699560	5920	5920	5920	5920	0
127	20250206	165700	277699560	5920	5920	5920	5920	0
128	20250206	165600	277699560	5920	5920	5920	5920	0
129	20250206	165500	277699560	5920	5920	5920	5920	0
130	20250206	165400	277699560	5920	5920	5920	5920	0
131	20250206	165300	277699560	5920	5920	5920	5920	0
132	20250206	165200	277699560	5920	5920	5920	5920	0
133	20250206	165100	277699560	5920	5920	5920	5920	0
134	20250206	165000	277699560	5920	5920	5920	5920	0
135	20250206	164900	277699560	5920	5920	5920	5920	0
136	20250206	164800	277699560	5920	5920	5920	5920	0
137	20250206	164700	277699560	5920	5920	5920	5920	0
138	20250206	164600	277699560	5920	5920	5920	5920	0
139	20250206	164500	277699560	5920	5920	5920	5920	0
140	20250206	164400	277699560	5920	5920	5920	5920	0
141	20250206	164300	277699560	5920	5920	5920	5920	0
142	20250206	164200	277699560	5920	5920	5920	5920	0
143	20250206	164100	277699560	5920	5920	5920	5920	0
144	20250206	164000	277699560	5920	5920	5920	5920	0
145	20250206	163900	277699560	5920	5920	5920	5920	0
146	20250206	163800	277699560	5920	5920	5920	5920	0
147	20250206	163700	277699560	5920	5920	5920	5920	0
148	20250206	163600	277699560	5920	5920	5920	5920	0
149	20250206	163500	277699560	5920	5920	5920	5920	0
150	20250206	163400	277699560	5920	5920	5920	5920	0
151	20250206	163300	277699560	5920	5920	5920	5920	0
152	20250206	163200	277699560	5920	5920	5920	5920	159
153	20250206	163100	277699560	5920	5920	5920	5920	0
154	20250206	163000	277699560	5920	5920	5920	5920	0
155	20250206	162900	277699560	5920	5920	5920	5920	0
156	20250206	162800	277699560	5920	5920	5920	5920	0
157	20250206	162700	277699560	5920	5920	5920	5920	0
158	20250206	162600	277699560	5920	5920	5920	5920	0
159	20250206	162500	277699560	5920	5920	5920	5920	0
160	20250206	162400	277699560	5920	5920	5920	5920	0
161	20250206	162300	277699560	5920	5920	5920	5920	0
162	20250206	162200	277699560	5920	5920	5920	5920	0
163	20250206	162100	277699560	5920	5920	5920	5920	0
164	20250206	162000	277699560	5920	5920	5920	5920	0
165	20250206	161900	277699560	5920	5920	5920	5920	0
166	20250206	161800	277699560	5920	5920	5920	5920	0
167	20250206	161700	277699560	5920	5920	5920	5920	0
168	20250206	161600	277699560	5920	5920	5920	5920	0
169	20250206	161500	277699560	5920	5920	5920	5920	0
170	20250206	161400	277699560	5920	5920	5920	5920	0
171	20250206	161300	277699560	5920	5920	5920	5920	0
172	20250206	161200	277699560	5920	5920	5920	5920	0
173	20250206	161100	277699560	5920	5920	5920	5920	0
174	20250206	161000	277699560	5920	5920	5920	5920	0
175	20250206	160900	277699560	5920	5920	5920	5920	0
176	20250206	160800	277699560	5920	5920	5920	5920	0
177	20250206	160700	277699560	5920	5920	5920	5920	0
178	20250206	160600	277699560	5920	5920	5920	5920	0
179	20250206	160500	277699560	5920	5920	5920	5920	0
180	20250206	160400	277699560	5920	5920	5920	5920	0
181	20250206	160300	277699560	5920	5920	5920	5920	0
182	20250206	160200	277699560	5920	5920	5920	5920	159
183	20250206	160100	277699560	5920	5920	5920	5920	0
184	20250206	160000	277699560	5920	5920	5920	5920	0
185	20250206	155900	277699560	5920	5920	5920	5920	0
186	20250206	155800	277699560	5920	5920	5920	5920	0
187	20250206	155700	277699560	5920	5920	5920	5920	0
188	20250206	155600	277699560	5920	5920	5920	5920	0
189	20250206	155500	277699560	5920	5920	5920	5920	0
190	20250206	155400	277699560	5920	5920	5920	5920	0
191	20250206	155300	277699560	5920	5920	5920	5920	0
192	20250206	155200	277699560	5920	5920	5920	5920	0
193	20250206	155100	277699560	5920	5920	5920	5920	0
194	20250206	155000	277699560	5920	5920	5920	5920	0
195	20250206	154900	277699560	5920	5920	5920	5920	0
196	20250206	154800	277699560	5920	5920	5920	5920	0
197	20250206	154700	277699560	5920	5920	5920	5920	0
198	20250206	154600	277699560	5920	5920	5920	5920	0
199	20250206	154500	277699560	5920	5920	5920	5920	0
200	20250206	154400	277699560	5920	5920	5920	5920	0
201	20250206	154300	277699560	5920	5920	5920	5920	0
202	20250206	154200	277699560	5920	5920	5920	5920	0
203	20250206	154100	277699560	5920	5920	5920	5920	0
204	20250206	154000	277699560	5920	5920	5920	5920	0
205	20250206	153900	277699560	5920	5920	5920	5920	0
206	20250206	153800	277699560	5920	5920	5920	5920	0
207	20250206	153700	277699560	5920	5920	5920	5920	0
208	20250206	153600	277699560	5920	5920	5920	5920	0
209	20250206	153500	277699560	5920	5920	5920	5920	0
210	20250206	153400	277699560	5920	5920	5920	5920	0
211	20250206	153300	277699560	5920	5920	5920	5920	0
212	20250206	153200	277699560	5920	5920	5920	5920	159
213	20250206	153100	277699560	5920	5920	5920	5920	0
214	20250206	153000	277699560	5920	5920	5920	5920	159
215	20250206	152900	276758280	5920	5920	5920	5920	0
216	20250206	152800	276758280	5920	5920	5920	5920	0
217	20250206	152700	276758280	5920	5920	5920	5920	0
218	20250206	152600	276758280	5920	5920	5920	5920	0
219	20250206	152500	276758280	5920	5920	5920	5920	0
220	20250206	152400	276758280	5920	5920	5920	5920	0
221	20250206	152300	276758280	5920	5920	5920	5920	0
222	20250206	152200	276758280	5920	5920	5920	5920	0
223	20250206	152100	276758280	5920	5920	5920	5920	0
224	20250206	152000	276758280	5920	5920	5920	5920	0
225	20250206	151900	276758280	5920	5910	5920	5910	81
226	20250206	151800	276278780	5910	5900	5910	5900	47
227	20250206	151700	276001280	5910	5910	5910	5910	5
228	20250206	151600	275971730	5900	5900	5900	5900	0
229	20250206	151500	275971730	5900	5910	5910	5900	9
230	20250206	151400	275918580	5910	5910	5920	5910	155
231	20250206	151300	275002420	5920	5920	5920	5920	6
232	20250206	151200	274966900	5920	5920	5920	5920	0
233	20250206	151100	274966900	5920	5920	5920	5910	44
234	20250206	151000	274706770	5920	5910	5920	5910	38
235	20250206	150900	274482160	5920	5920	5920	5920	6
236	20250206	150800	274446640	5920	5910	5920	5910	323
237	20250206	150700	272537350	5910	5910	5910	5910	5
238	20250206	150600	272507800	5910	5910	5910	5910	0
239	20250206	150500	272507800	5910	5910	5910	5910	12
240	20250206	150400	272436880	5920	5920	5920	5920	0
241	20250206	150300	272436880	5920	5920	5920	5920	5
242	20250206	150200	272407280	5920	5920	5920	5920	0
243	20250206	150100	272407280	5920	5920	5920	5920	5
244	20250206	150000	272377680	5920	5920	5920	5920	0
245	20250206	145900	272377680	5920	5920	5920	5920	6
246	20250206	145800	272342160	5920	5920	5920	5920	5
247	20250206	145700	272312560	5920	5920	5920	5920	30
248	20250206	145600	272134960	5920	5920	5920	5920	21
249	20250206	145500	272010640	5910	5910	5910	5910	2305
250	20250206	145400	258388090	5910	5900	5910	5900	47
251	20250206	145300	258110740	5910	5910	5910	5910	0
252	20250206	145200	258110740	5910	5910	5910	5910	5
253	20250206	145100	258081190	5910	5910	5910	5910	0
254	20250206	145000	258081190	5910	5910	5910	5910	5
255	20250206	144900	258051640	5910	5910	5910	5910	0
256	20250206	144800	258051640	5910	5910	5910	5910	5
257	20250206	144700	258022090	5910	5910	5910	5910	0
258	20250206	144600	258022090	5910	5910	5910	5910	5
259	20250206	144500	257992540	5910	5910	5910	5910	0
260	20250206	144400	257992540	5910	5910	5910	5910	5
261	20250206	144300	257962990	5910	5910	5910	5910	0
262	20250206	144200	257962990	5910	5910	5910	5910	5
263	20250206	144100	257933440	5910	5910	5910	5910	5
264	20250206	144000	257903890	5900	5900	5900	5900	0
265	20250206	143900	257903890	5900	5900	5900	5900	40
266	20250206	143800	257667890	5900	5900	5900	5900	0
267	20250206	143700	257667890	5900	5910	5910	5900	6
268	20250206	143600	257632440	5910	5910	5910	5910	0
269	20250206	143500	257632440	5910	5910	5910	5910	5
270	20250206	143400	257602890	5900	5900	5900	5900	37
271	20250206	143300	257384590	5900	5900	5900	5900	0
272	20250206	143200	257384590	5900	5900	5900	5900	0
273	20250206	143100	257384590	5900	5900	5900	5900	3064
274	20250206	143000	239306990	5910	5910	5910	5910	0
275	20250206	142900	239306990	5910	5910	5910	5910	6
276	20250206	142800	239271530	5900	5910	5910	5900	999
277	20250206	142700	233367740	5920	5920	5920	5920	5
278	20250206	142600	233338140	5920	5920	5920	5920	0
279	20250206	142500	233338140	5920	5920	5920	5920	5
280	20250206	142400	233308540	5910	5910	5910	5910	3000
281	20250206	142300	215578540	5920	5920	5920	5920	5
282	20250206	142200	215548940	5910	5910	5910	5910	1
283	20250206	142100	215543030	5910	5910	5910	5910	0
284	20250206	142000	215543030	5910	5910	5910	5910	145
285	20250206	141900	214686080	5910	5910	5910	5910	0
286	20250206	141800	214686080	5910	5910	5910	5910	5
287	20250206	141700	214656530	5910	5910	5910	5910	0
288	20250206	141600	214656530	5910	5910	5910	5910	5
289	20250206	141500	214626980	5910	5910	5910	5910	0
290	20250206	141400	214626980	5910	5910	5910	5910	8
291	20250206	141300	214579700	5910	5910	5910	5910	0
292	20250206	141200	214579700	5910	5910	5910	5910	3
293	20250206	141100	214561970	5900	5900	5900	5900	0
294	20250206	141000	214561970	5900	5900	5900	5900	7
295	20250206	140900	214520670	5890	5890	5890	5880	76
296	20250206	140800	214073360	5900	5900	5900	5900	5
297	20250206	140700	214043860	5900	5900	5900	5900	0
298	20250206	140600	214043860	5900	5900	5900	5900	5
299	20250206	140500	214014360	5900	5900	5900	5900	5
300	20250206	140400	213984860	5900	5900	5900	5900	0
301	20250206	140300	213984860	5900	5900	5900	5900	0
302	20250206	140200	213984860	5900	5900	5900	5900	0
303	20250206	140100	213984860	5900	5900	5900	5900	6
304	20250206	140000	213949460	5910	5910	5910	5910	0
305	20250206	135900	213949460	5910	5910	5910	5910	12
306	20250206	135800	213878540	5900	5900	5900	5900	0
307	20250206	135700	213878540	5900	5900	5900	5900	1
308	20250206	135600	213872640	5890	5890	5890	5890	0
309	20250206	135500	213872640	5890	5890	5890	5890	2
310	20250206	135400	213860860	5880	5890	5890	5880	32
311	20250206	135300	213672400	5900	5900	5900	5900	5
312	20250206	135200	213642900	5900	5900	5900	5900	0
313	20250206	135100	213642900	5900	5900	5900	5900	15
314	20250206	135000	213554400	5900	5900	5900	5900	0
315	20250206	134900	213554400	5900	5900	5900	5890	38
316	20250206	134800	213330460	5910	5910	5910	5910	5
317	20250206	134700	213300910	5910	5910	5910	5910	5
318	20250206	134600	213271360	5910	5910	5910	5910	5
319	20250206	134500	213241810	5910	5910	5910	5910	0
320	20250206	134400	213241810	5910	5910	5910	5910	5
321	20250206	134300	213212260	5910	5910	5910	5910	0
322	20250206	134200	213212260	5910	5910	5910	5910	5
323	20250206	134100	213182710	5910	5910	5910	5910	0
324	20250206	134000	213182710	5910	5910	5910	5910	5
325	20250206	133900	213153160	5910	5910	5910	5910	0
326	20250206	133800	213153160	5910	5910	5910	5910	5
327	20250206	133700	213123610	5900	5900	5900	5900	0
328	20250206	133600	213123610	5900	5900	5900	5900	0
329	20250206	133500	213123610	5900	5900	5900	5900	0
330	20250206	133400	213123610	5900	5910	5910	5900	23
331	20250206	133300	212987810	5910	5910	5910	5910	0
332	20250206	133200	212987810	5910	5910	5910	5910	0
333	20250206	133100	212987810	5910	5910	5910	5910	0
334	20250206	133000	212987810	5910	5910	5910	5910	0
335	20250206	132900	212987810	5910	5920	5920	5910	27
336	20250206	132800	212828190	5910	5910	5910	5910	0
337	20250206	132700	212828190	5910	5910	5910	5910	2
338	20250206	132600	212816370	5900	5900	5900	5900	0
339	20250206	132500	212816370	5900	5900	5900	5900	2
340	20250206	132400	212804570	5900	5900	5900	5900	22
341	20250206	132300	212674770	5910	5910	5910	5910	5
342	20250206	132200	212645220	5900	5900	5900	5900	0
343	20250206	132100	212645220	5900	5900	5900	5900	0
344	20250206	132000	212645220	5900	5910	5910	5900	1198
345	20250206	131900	205575320	5900	5920	5920	5900	33
346	20250206	131800	205380470	5920	5920	5920	5920	0
347	20250206	131700	205380470	5920	5920	5920	5920	5
348	20250206	131600	205350870	5920	5920	5920	5920	0
349	20250206	131500	205350870	5920	5920	5920	5920	11
350	20250206	131400	205285750	5930	5930	5930	5930	0
351	20250206	131300	205285750	5930	5930	5930	5930	0
352	20250206	131200	205285750	5930	5930	5930	5930	0
353	20250206	131100	205285750	5930	5930	5930	5930	11
354	20250206	131000	205220520	5940	5940	5940	5940	5
355	20250206	130900	205190820	5940	5940	5940	5940	20
356	20250206	130800	205072020	5940	5940	5940	5940	5
357	20250206	130700	205042320	5940	5940	5940	5940	0
358	20250206	130600	205042320	5940	5940	5940	5940	5
359	20250206	130500	205012620	5930	5930	5930	5930	0
360	20250206	130400	205012620	5930	5930	5930	5930	702
361	20250206	130300	200849760	5920	5920	5920	5920	0
362	20250206	130200	200849760	5920	5920	5920	5920	4
363	20250206	130100	200826080	5920	5920	5920	5920	0
364	20250206	130000	200826080	5920	5920	5920	5920	2
365	20250206	125900	200814240	5920	5920	5920	5920	25
366	20250206	125800	200666240	5940	5940	5940	5940	14
367	20250206	125700	200583080	5920	5920	5920	5920	322
368	20250206	125600	198676840	5920	5920	5920	5920	14
369	20250206	125500	198593960	5920	5920	5920	5920	23
370	20250206	125400	198457800	5930	5930	5930	5930	0
371	20250206	125300	198457800	5930	5930	5930	5930	14
372	20250206	125200	198374780	5920	5910	5920	5910	3938
373	20250206	125100	175100590	5920	5920	5920	5920	18
374	20250206	125000	174994030	5920	5920	5920	5920	26
375	20250206	124900	174840110	5920	5920	5920	5920	19
376	20250206	124800	174727630	5920	5920	5920	5920	0
377	20250206	124700	174727630	5920	5920	5920	5920	19
378	20250206	124600	174615150	5920	5920	5920	5920	13
379	20250206	124500	174538190	5920	5920	5920	5920	24
380	20250206	124400	174396110	5920	5920	5920	5920	14
381	20250206	124300	174313230	5920	5920	5920	5920	18
382	20250206	124200	174206670	5920	5920	5920	5920	0
383	20250206	124100	174206670	5920	5920	5920	5920	19
384	20250206	124000	174094190	5920	5930	5930	5910	59
385	20250206	123900	173744930	5940	5940	5940	5940	19
386	20250206	123800	173632070	5940	5940	5940	5940	14
387	20250206	123700	173548910	5940	5940	5940	5940	18
388	20250206	123600	173441990	5940	5940	5940	5940	5
389	20250206	123500	173412290	5940	5940	5940	5940	14
390	20250206	123400	173329130	5940	5940	5940	5940	18
391	20250206	123300	173222210	5940	5940	5940	5940	14
392	20250206	123200	173139050	5930	5940	5940	5930	17
393	20250206	123100	173038110	5920	5940	5940	5920	24
394	20250206	123000	172895740	5940	5940	5940	5940	5
395	20250206	122900	172866040	5940	5940	5940	5940	19
396	20250206	122800	172753180	5940	5930	5940	5930	16
397	20250206	122700	172658170	5940	5940	5940	5940	14
398	20250206	122600	172575010	5930	5930	5930	5930	16
399	20250206	122500	172480130	5930	5940	5940	5930	25
400	20250206	122400	172331740	5940	5940	5940	5940	15
401	20250206	122300	172242640	5940	5940	5940	5940	14
402	20250206	122200	172159480	5940	5940	5940	5940	13
403	20250206	122100	172082260	5930	5930	5930	5930	14
404	20250206	122000	171999240	5930	5930	5930	5930	27
405	20250206	121900	171839130	5930	5930	5930	5930	5
406	20250206	121800	171809480	5930	5930	5930	5930	14
407	20250206	121700	171726460	5930	5930	5930	5930	18
408	20250206	121600	171619720	5930	5930	5930	5930	14
409	20250206	121500	171536700	5930	5930	5930	5930	69
410	20250206	121400	171127530	5930	5930	5930	5930	13
411	20250206	121300	171050440	5930	5930	5930	5930	18
412	20250206	121200	170943700	5930	5930	5930	5930	14
413	20250206	121100	170860680	5920	5920	5920	5920	14
414	20250206	121000	170777800	5930	5940	5940	5910	235
415	20250206	120900	169387040	5930	5930	5930	5930	13
416	20250206	120800	169309950	5930	5930	5930	5930	14
417	20250206	120700	169226930	5930	5930	5930	5930	5
418	20250206	120600	169197280	5930	5930	5930	5930	14
419	20250206	120500	169114260	5930	5920	5930	5920	32
420	20250206	120400	168924620	5930	5930	5930	5930	16
421	20250206	120300	168829740	5930	5930	5930	5930	19
422	20250206	120200	168717070	5930	5930	5930	5930	16
423	20250206	120100	168622190	5930	5930	5930	5930	17
424	20250206	120000	168521380	5930	5930	5930	5920	31
425	20250206	115900	168337660	5930	5930	5930	5930	13
426	20250206	115800	168260570	5930	5930	5930	5930	19
427	20250206	115700	168147900	5930	5930	5930	5930	13
428	20250206	115600	168070810	5930	5930	5930	5930	19
429	20250206	115500	167958140	5930	5930	5930	5930	0
430	20250206	115400	167958140	5930	5930	5930	5930	18
431	20250206	115300	167851400	5930	5930	5930	5930	15
432	20250206	115200	167762450	5930	5930	5930	5930	21
433	20250206	115100	167637920	5930	5930	5930	5930	26
434	20250206	115000	167483740	5930	5930	5930	5930	19
435	20250206	114900	167371070	5930	5930	5930	5930	0
436	20250206	114800	167371070	5930	5930	5930	5930	18
437	20250206	114700	167264330	5930	5930	5930	5930	14
438	20250206	114600	167181310	5930	5920	5930	5920	11
439	20250206	114500	167116140	5920	5930	5930	5920	19
440	20250206	114400	167003530	5930	5930	5930	5930	19
441	20250206	114300	166890860	5930	5930	5930	5930	0
442	20250206	114200	166890860	5930	5930	5930	5930	13
443	20250206	114100	166813770	5930	5920	5930	5920	22
444	20250206	114000	166683390	5920	5930	5930	5920	19
445	20250206	113900	166570780	5930	5930	5930	5930	14
446	20250206	113800	166487760	5910	5930	5930	5910	214
447	20250206	113700	165222740	5920	5910	5920	5910	1013
448	20250206	113600	159235780	5930	5940	5940	5930	18
449	20250206	113500	159128910	5940	5940	5940	5940	19
450	20250206	113400	159016050	5940	5940	5940	5940	13
451	20250206	113300	158938830	5940	5940	5940	5940	19
452	20250206	113200	158825970	5940	5940	5940	5940	0
453	20250206	113100	158825970	5940	5940	5940	5940	23
454	20250206	113000	158689350	5930	5940	5940	5930	30
455	20250206	112900	158511310	5940	5940	5940	5940	19
456	20250206	112800	158398450	5940	5940	5940	5940	13
457	20250206	112700	158321230	5940	5930	5940	5930	999
458	20250206	112600	152396970	5930	5930	5930	5930	0
459	20250206	112500	152396970	5930	5920	5930	5920	30
460	20250206	112400	152219240	5930	5930	5930	5930	19
461	20250206	112300	152106570	5930	5930	5930	5930	14
462	20250206	112200	152023550	5930	5920	5930	5920	624
463	20250206	112100	148329340	5910	5940	5940	5910	6646
464	20250206	112000	108982760	5940	5940	5940	5940	5
465	20250206	111900	108953060	5940	5940	5940	5940	13
466	20250206	111800	108875840	5940	5940	5940	5940	19
467	20250206	111700	108762980	5940	5940	5940	5940	13
468	20250206	111600	108685760	5940	5940	5940	5940	19
469	20250206	111500	108572900	5940	5940	5940	5940	14
470	20250206	111400	108489740	5940	5940	5940	5940	5
471	20250206	111300	108460040	5940	5940	5940	5940	13
472	20250206	111200	108382820	5940	5940	5940	5940	19
473	20250206	111100	108269960	5940	5940	5940	5940	20
474	20250206	111000	108151160	5940	5940	5940	5930	39
475	20250206	110900	107919700	5940	5940	5940	5940	15
476	20250206	110800	107830600	5940	5940	5940	5940	5
477	20250206	110700	107800900	5940	5940	5940	5940	18
478	20250206	110600	107693980	5940	5940	5940	5940	14
479	20250206	110500	107610820	5930	5950	5950	5930	57
480	20250206	110400	107272260	5950	5950	5950	5950	14
481	20250206	110300	107188960	5950	5950	5950	5950	18
482	20250206	110200	107081860	5950	5950	5950	5950	0
483	20250206	110100	107081860	5950	5950	5950	5950	19
484	20250206	110000	106968810	5950	5950	5950	5950	14
485	20250206	105900	106885510	5950	5950	5950	5950	18
486	20250206	105800	106778410	5950	5950	5950	5950	14
487	20250206	105700	106695110	5950	5950	5950	5950	18
488	20250206	105600	106588010	5950	5950	5950	5950	0
489	20250206	105500	106588010	5950	5950	5950	5950	19
490	20250206	105400	106474960	5950	5950	5950	5950	13
491	20250206	105300	106397610	5950	5950	5950	5950	19
492	20250206	105200	106284560	5950	5950	5950	5950	14
493	20250206	105100	106201260	5950	5950	5950	5950	0
494	20250206	105000	106201260	5950	5950	5950	5940	37
495	20250206	104900	105981300	5950	5950	5950	5950	14
496	20250206	104800	105898000	5950	5950	5950	5950	13
497	20250206	104700	105820650	5950	5950	5950	5950	14
498	20250206	104600	105737350	5940	5940	5940	5940	19
499	20250206	104500	105624490	5940	5940	5940	5940	2
500	20250206	104400	105612610	5950	5950	5950	5950	18
501	20250206	104300	105505510	5950	5950	5950	5950	14
502	20250206	104200	105422210	5950	5940	5950	5940	17
503	20250206	104100	105321100	5950	5950	5950	5950	14
504	20250206	104000	105237800	5940	5980	5980	5940	3113
505	20250206	103900	86713810	5980	5980	5980	5980	17
506	20250206	103800	86612150	5980	5980	5980	5980	19
507	20250206	103700	86498530	5970	5970	5970	5970	2
508	20250206	103600	86486590	5970	5960	5970	5960	2519
509	20250206	103500	71473170	5970	5980	5980	5970	19
510	20250206	103400	71359600	5980	5980	5980	5980	18
511	20250206	103300	71251960	5970	5970	5970	5970	1
512	20250206	103200	71245990	5970	5970	5970	5970	14
513	20250206	103100	71162410	5970	5970	5970	5970	22
514	20250206	103000	71031070	5960	5970	5980	5960	1448
515	20250206	102900	62400670	5980	5980	5980	5980	19
516	20250206	102800	62287050	5980	5980	5980	5980	13
517	20250206	102700	62209310	5980	5980	5980	5980	5
518	20250206	102600	62179410	5980	5980	5980	5980	14
519	20250206	102500	62095690	5980	5980	5980	5980	18
520	20250206	102400	61988050	5980	5980	5980	5980	14
521	20250206	102300	61904330	5980	5980	5980	5980	19
522	20250206	102200	61790710	5980	5980	5980	5980	13
523	20250206	102100	61712970	5980	5980	5980	5980	48
524	20250206	102000	61425930	5990	5990	5990	5990	14
525	20250206	101900	61342070	5980	5990	5990	5980	22
526	20250206	101800	61210330	5990	5990	5990	5990	14
527	20250206	101700	61126470	5990	5980	5990	5980	17
528	20250206	101600	61024760	5980	5990	5990	5980	24
529	20250206	101500	60881100	5990	5990	5990	5990	0
530	20250206	101400	60881100	5990	5980	5990	5980	19
531	20250206	101300	60767340	5980	5980	5980	5980	13
532	20250206	101200	60689600	5980	5970	5980	5970	15
533	20250206	101100	60599910	5970	5980	5980	5970	77
534	20250206	101000	60140090	5980	5980	5980	5980	9
535	20250206	100900	60086270	5980	5980	5980	5980	10
536	20250206	100800	60026470	5980	5980	5980	5960	71
537	20250206	100700	59602110	5990	5990	5990	5990	13
538	20250206	100600	59524240	5990	5980	5990	5980	20
539	20250206	100500	59404450	5990	5990	5990	5990	13
540	20250206	100400	59326580	5990	5990	5990	5990	5
541	20250206	100300	59296630	5990	5990	5990	5990	14
542	20250206	100200	59212770	5990	5990	5990	5990	18
543	20250206	100100	59104950	5990	5990	5990	5990	14
544	20250206	100000	59021090	5990	5990	5990	5990	14
545	20250206	095900	58937230	5990	5960	5990	5960	841
546	20250206	095800	53917700	5960	5960	5960	5960	5
547	20250206	095700	53887900	5960	5960	5960	5960	19
548	20250206	095600	53774660	5960	5960	5960	5960	13
549	20250206	095500	53697180	5960	5960	5960	5960	19
550	20250206	095400	53583940	5960	5960	5960	5960	14
551	20250206	095300	53500500	5960	5960	5960	5960	13
552	20250206	095200	53423020	5960	5970	5970	5960	33
553	20250206	095100	53226240	5970	5970	5970	5970	19
554	20250206	095000	53112810	5970	5970	5970	5970	13
555	20250206	094900	53035200	5970	5970	5970	5970	14
556	20250206	094800	52951620	5970	5970	5970	5970	13
557	20250206	094700	52874010	5960	5960	5960	5960	32
558	20250206	094600	52683290	5950	5950	5950	5950	18
559	20250206	094500	52576190	5960	5970	5970	5960	19
560	20250206	094400	52462810	5970	5970	5970	5970	13
561	20250206	094300	52385200	5970	5970	5970	5970	29
562	20250206	094200	52212070	5970	5970	5970	5970	13
563	20250206	094100	52134460	5970	5970	5970	5970	19
564	20250206	094000	52021030	5970	5970	5970	5970	5
565	20250206	093900	51991180	5970	5970	5970	5970	14
566	20250206	093800	51907600	5970	5970	5970	5970	14
567	20250206	093700	51824020	5970	5980	5980	5970	30
568	20250206	093600	51644780	5980	5980	5980	5980	18
569	20250206	093500	51537140	5980	5980	5980	5980	14
570	20250206	093400	51453420	5970	5970	5970	5970	1
571	20250206	093300	51447450	5980	5980	5980	5980	13
572	20250206	093200	51369710	5960	5960	5960	5950	15
573	20250206	093100	51280380	5970	5970	5970	5970	15
574	20250206	093000	51190830	5980	5990	5990	5980	49
575	20250206	092900	50897600	5990	5990	5990	5990	12
576	20250206	092800	50825720	6000	6000	6000	6000	14
577	20250206	092700	50741720	6000	6000	6000	6000	13
578	20250206	092600	50663720	6000	6000	6000	6000	14
579	20250206	092500	50579720	5990	6020	6020	5990	733
580	20250206	092400	46186440	6010	6030	6030	6010	21
581	20250206	092300	46059950	6030	6030	6030	6030	21
582	20250206	092200	45933320	6030	6030	6030	6030	14
583	20250206	092100	45848900	6030	6000	6030	6000	17
584	20250206	092000	45746510	6030	6030	6030	6030	14
585	20250206	091900	45662090	6030	5990	6030	5990	1537
586	20250206	091800	36439730	5990	5960	5990	5960	2144
587	20250206	091700	23614750	5960	5960	5960	5960	98
588	20250206	091600	23030670	5960	5950	5960	5950	840
589	20250206	091500	18028470	5950	5950	5950	5950	13
590	20250206	091400	17951120	5950	5950	5950	5950	14
591	20250206	091300	17867820	5950	5950	5950	5950	13
592	20250206	091200	17790470	5940	5940	5940	5930	29
593	20250206	091100	17618230	5940	5960	5960	5940	77
594	20250206	091000	17160820	5950	5950	5950	5950	415
595	20250206	090900	14691570	5950	5920	5950	5920	1429
596	20250206	090800	6196460	5920	5920	5920	5920	14
597	20250206	090700	6113580	5920	5910	5920	5910	352
598	20250206	090600	4032380	5910	5910	5910	5910	15
599	20250206	090500	3943730	5910	5910	5910	5910	6
600	20250206	090400	3908270	5910	5910	5910	5910	13
601	20250206	090300	3831440	5910	5900	5910	5900	122
602	20250206	090200	3111470	5900	5870	5900	5870	524
603	20250206	090100	35220	5870	5870	5870	5870	1
604	20250206	090000	29350	5870	5870	5870	5870	5