KissMeData/016580/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	190200	79482950	11630	11630	11630	11630	300
3	20250204	190100	79482950	11630	11630	11630	11630	0
4	20250204	190000	79482950	11630	11630	11630	11630	0
5	20250204	185900	79482950	11630	11630	11630	11630	0
6	20250204	185800	79482950	11630	11630	11630	11630	0
7	20250204	185700	79482950	11630	11630	11630	11630	0
8	20250204	185600	79482950	11630	11630	11630	11630	0
9	20250204	185500	79482950	11630	11630	11630	11630	0
10	20250204	185400	79482950	11630	11630	11630	11630	0
11	20250204	185300	79482950	11630	11630	11630	11630	0
12	20250204	185200	79482950	11630	11630	11630	11630	0
13	20250204	185100	79482950	11630	11630	11630	11630	0
14	20250204	185000	79482950	11630	11630	11630	11630	0
15	20250204	184900	79482950	11630	11630	11630	11630	0
16	20250204	184800	79482950	11630	11630	11630	11630	0
17	20250204	184700	79482950	11630	11630	11630	11630	0
18	20250204	184600	79482950	11630	11630	11630	11630	0
19	20250204	184500	79482950	11630	11630	11630	11630	0
20	20250204	184400	79482950	11630	11630	11630	11630	0
21	20250204	184300	79482950	11630	11630	11630	11630	0
22	20250204	184200	79482950	11630	11630	11630	11630	0
23	20250204	184100	79482950	11630	11630	11630	11630	0
24	20250204	184000	79482950	11630	11630	11630	11630	0
25	20250204	183900	79482950	11630	11630	11630	11630	0
26	20250204	183800	79482950	11630	11630	11630	11630	0
27	20250204	183700	79482950	11630	11630	11630	11630	0
28	20250204	183600	79482950	11630	11630	11630	11630	0
29	20250204	183500	79482950	11630	11630	11630	11630	0
30	20250204	183400	79482950	11630	11630	11630	11630	0
31	20250204	183300	79482950	11630	11630	11630	11630	0
32	20250204	183200	79482950	11630	11630	11630	11630	300
33	20250204	183100	79482950	11630	11630	11630	11630	0
34	20250204	183000	79482950	11630	11630	11630	11630	0
35	20250204	182900	79482950	11630	11630	11630	11630	0
36	20250204	182800	79482950	11630	11630	11630	11630	0
37	20250204	182700	79482950	11630	11630	11630	11630	0
38	20250204	182600	79482950	11630	11630	11630	11630	0
39	20250204	182500	79482950	11630	11630	11630	11630	0
40	20250204	182400	79482950	11630	11630	11630	11630	0
41	20250204	182300	79482950	11630	11630	11630	11630	0
42	20250204	182200	79482950	11630	11630	11630	11630	0
43	20250204	182100	79482950	11630	11630	11630	11630	0
44	20250204	182000	79482950	11630	11630	11630	11630	0
45	20250204	181900	79482950	11630	11630	11630	11630	0
46	20250204	181800	79482950	11630	11630	11630	11630	0
47	20250204	181700	79482950	11630	11630	11630	11630	0
48	20250204	181600	79482950	11630	11630	11630	11630	0
49	20250204	181500	79482950	11630	11630	11630	11630	0
50	20250204	181400	79482950	11630	11630	11630	11630	0
51	20250204	181300	79482950	11630	11630	11630	11630	0
52	20250204	181200	79482950	11630	11630	11630	11630	0
53	20250204	181100	79482950	11630	11630	11630	11630	0
54	20250204	181000	79482950	11630	11630	11630	11630	0
55	20250204	180900	79482950	11630	11630	11630	11630	0
56	20250204	180800	79482950	11630	11630	11630	11630	0
57	20250204	180700	79482950	11630	11630	11630	11630	0
58	20250204	180600	79482950	11630	11630	11630	11630	0
59	20250204	180500	79482950	11630	11630	11630	11630	0
60	20250204	180400	79482950	11630	11630	11630	11630	0
61	20250204	180300	79482950	11630	11630	11630	11630	0
62	20250204	180200	79482950	11630	11630	11630	11630	300
63	20250204	180100	79482950	11630	11630	11630	11630	0
64	20250204	180000	79482950	11630	11630	11630	11630	0
65	20250204	175900	79482950	11630	11630	11630	11630	0
66	20250204	175800	79482950	11630	11630	11630	11630	0
67	20250204	175700	79482950	11630	11630	11630	11630	0
68	20250204	175600	79482950	11630	11630	11630	11630	0
69	20250204	175500	79482950	11630	11630	11630	11630	0
70	20250204	175400	79482950	11630	11630	11630	11630	0
71	20250204	175300	79482950	11630	11630	11630	11630	0
72	20250204	175200	79482950	11630	11630	11630	11630	0
73	20250204	175100	79482950	11630	11630	11630	11630	0
74	20250204	175000	79482950	11630	11630	11630	11630	0
75	20250204	174900	79482950	11630	11630	11630	11630	0
76	20250204	174800	79482950	11630	11630	11630	11630	0
77	20250204	174700	79482950	11630	11630	11630	11630	0
78	20250204	174600	79482950	11630	11630	11630	11630	0
79	20250204	174500	79482950	11630	11630	11630	11630	0
80	20250204	174400	79482950	11630	11630	11630	11630	0
81	20250204	174300	79482950	11630	11630	11630	11630	0
82	20250204	174200	79482950	11630	11630	11630	11630	0
83	20250204	174100	79482950	11630	11630	11630	11630	0
84	20250204	174000	79482950	11630	11630	11630	11630	0
85	20250204	173900	79482950	11630	11630	11630	11630	0
86	20250204	173800	79482950	11630	11630	11630	11630	0
87	20250204	173700	79482950	11630	11630	11630	11630	0
88	20250204	173600	79482950	11630	11630	11630	11630	0
89	20250204	173500	79482950	11630	11630	11630	11630	0
90	20250204	173400	79482950	11630	11630	11630	11630	0
91	20250204	173300	79482950	11630	11630	11630	11630	0
92	20250204	173200	79482950	11630	11630	11630	11630	300
93	20250204	173100	79482950	11630	11630	11630	11630	0
94	20250204	173000	79482950	11630	11630	11630	11630	0
95	20250204	172900	79482950	11630	11630	11630	11630	0
96	20250204	172800	79482950	11630	11630	11630	11630	0
97	20250204	172700	79482950	11630	11630	11630	11630	0
98	20250204	172600	79482950	11630	11630	11630	11630	0
99	20250204	172500	79482950	11630	11630	11630	11630	0
100	20250204	172400	79482950	11630	11630	11630	11630	0
101	20250204	172300	79482950	11630	11630	11630	11630	0
102	20250204	172200	79482950	11630	11630	11630	11630	0
103	20250204	172100	79482950	11630	11630	11630	11630	0
104	20250204	172000	79482950	11630	11630	11630	11630	0
105	20250204	171900	79482950	11630	11630	11630	11630	0
106	20250204	171800	79482950	11630	11630	11630	11630	0
107	20250204	171700	79482950	11630	11630	11630	11630	0
108	20250204	171600	79482950	11630	11630	11630	11630	0
109	20250204	171500	79482950	11630	11630	11630	11630	0
110	20250204	171400	79482950	11630	11630	11630	11630	0
111	20250204	171300	79482950	11630	11630	11630	11630	0
112	20250204	171200	79482950	11630	11630	11630	11630	0
113	20250204	171100	79482950	11630	11630	11630	11630	0
114	20250204	171000	79482950	11630	11630	11630	11630	0
115	20250204	170900	79482950	11630	11630	11630	11630	0
116	20250204	170800	79482950	11630	11630	11630	11630	0
117	20250204	170700	79482950	11630	11630	11630	11630	0
118	20250204	170600	79482950	11630	11630	11630	11630	0
119	20250204	170500	79482950	11630	11630	11630	11630	0
120	20250204	170400	79482950	11630	11630	11630	11630	0
121	20250204	170300	79482950	11630	11630	11630	11630	0
122	20250204	170200	79482950	11630	11630	11630	11630	300
123	20250204	170100	79482950	11630	11630	11630	11630	0
124	20250204	170000	79482950	11630	11630	11630	11630	0
125	20250204	165900	79482950	11630	11630	11630	11630	0
126	20250204	165800	79482950	11630	11630	11630	11630	0
127	20250204	165700	79482950	11630	11630	11630	11630	0
128	20250204	165600	79482950	11630	11630	11630	11630	0
129	20250204	165500	79482950	11630	11630	11630	11630	0
130	20250204	165400	79482950	11630	11630	11630	11630	0
131	20250204	165300	79482950	11630	11630	11630	11630	0
132	20250204	165200	79482950	11630	11630	11630	11630	0
133	20250204	165100	79482950	11630	11630	11630	11630	0
134	20250204	165000	79482950	11630	11630	11630	11630	0
135	20250204	164900	79482950	11630	11630	11630	11630	0
136	20250204	164800	79482950	11630	11630	11630	11630	0
137	20250204	164700	79482950	11630	11630	11630	11630	0
138	20250204	164600	79482950	11630	11630	11630	11630	0
139	20250204	164500	79482950	11630	11630	11630	11630	0
140	20250204	164400	79482950	11630	11630	11630	11630	0
141	20250204	164300	79482950	11630	11630	11630	11630	0
142	20250204	164200	79482950	11630	11630	11630	11630	0
143	20250204	164100	79482950	11630	11630	11630	11630	0
144	20250204	164000	79482950	11630	11630	11630	11630	0
145	20250204	163900	79482950	11630	11630	11630	11630	0
146	20250204	163800	79482950	11630	11630	11630	11630	0
147	20250204	163700	79482950	11630	11630	11630	11630	0
148	20250204	163600	79482950	11630	11630	11630	11630	0
149	20250204	163500	79482950	11630	11630	11630	11630	0
150	20250204	163400	79482950	11630	11630	11630	11630	0
151	20250204	163300	79482950	11630	11630	11630	11630	0
152	20250204	163200	79482950	11630	11630	11630	11630	300
153	20250204	163100	79482950	11630	11630	11630	11630	0
154	20250204	163000	79482950	11630	11630	11630	11630	0
155	20250204	162900	79482950	11630	11630	11630	11630	0
156	20250204	162800	79482950	11630	11630	11630	11630	0
157	20250204	162700	79482950	11630	11630	11630	11630	0
158	20250204	162600	79482950	11630	11630	11630	11630	0
159	20250204	162500	79482950	11630	11630	11630	11630	0
160	20250204	162400	79482950	11630	11630	11630	11630	0
161	20250204	162300	79482950	11630	11630	11630	11630	0
162	20250204	162200	79482950	11630	11630	11630	11630	0
163	20250204	162100	79482950	11630	11630	11630	11630	0
164	20250204	162000	79482950	11630	11630	11630	11630	0
165	20250204	161900	79482950	11630	11630	11630	11630	0
166	20250204	161800	79482950	11630	11630	11630	11630	0
167	20250204	161700	79482950	11630	11630	11630	11630	0
168	20250204	161600	79482950	11630	11630	11630	11630	0
169	20250204	161500	79482950	11630	11630	11630	11630	0
170	20250204	161400	79482950	11630	11630	11630	11630	0
171	20250204	161300	79482950	11630	11630	11630	11630	0
172	20250204	161200	79482950	11630	11630	11630	11630	0
173	20250204	161100	79482950	11630	11630	11630	11630	0
174	20250204	161000	79482950	11630	11630	11630	11630	0
175	20250204	160900	79482950	11630	11630	11630	11630	0
176	20250204	160800	79482950	11630	11630	11630	11630	0
177	20250204	160700	79482950	11630	11630	11630	11630	0
178	20250204	160600	79482950	11630	11630	11630	11630	0
179	20250204	160500	79482950	11630	11630	11630	11630	0
180	20250204	160400	79482950	11630	11630	11630	11630	0
181	20250204	160300	79482950	11630	11630	11630	11630	0
182	20250204	160200	79482950	11630	11630	11630	11630	300
183	20250204	160100	79482950	11630	11630	11630	11630	0
184	20250204	160000	79482950	11630	11630	11630	11630	0
185	20250204	155900	79482950	11630	11630	11630	11630	0
186	20250204	155800	79482950	11630	11630	11630	11630	0
187	20250204	155700	79482950	11630	11630	11630	11630	0
188	20250204	155600	79482950	11630	11630	11630	11630	0
189	20250204	155500	79482950	11630	11630	11630	11630	0
190	20250204	155400	79482950	11630	11630	11630	11630	0
191	20250204	155300	79482950	11630	11630	11630	11630	0
192	20250204	155200	79482950	11630	11630	11630	11630	0
193	20250204	155100	79482950	11630	11630	11630	11630	0
194	20250204	155000	79482950	11630	11630	11630	11630	0
195	20250204	154900	79482950	11630	11630	11630	11630	0
196	20250204	154800	79482950	11630	11630	11630	11630	0
197	20250204	154700	79482950	11630	11630	11630	11630	0
198	20250204	154600	79482950	11630	11630	11630	11630	0
199	20250204	154500	79482950	11630	11630	11630	11630	0
200	20250204	154400	79482950	11630	11630	11630	11630	0
201	20250204	154300	79482950	11630	11630	11630	11630	0
202	20250204	154200	79482950	11630	11630	11630	11630	0
203	20250204	154100	79482950	11630	11630	11630	11630	0
204	20250204	154000	79482950	11630	11630	11630	11630	0
205	20250204	153900	79482950	11630	11630	11630	11630	0
206	20250204	153800	79482950	11630	11630	11630	11630	0
207	20250204	153700	79482950	11630	11630	11630	11630	0
208	20250204	153600	79482950	11630	11630	11630	11630	0
209	20250204	153500	79482950	11630	11630	11630	11630	0
210	20250204	153400	79482950	11630	11630	11630	11630	0
211	20250204	153300	79482950	11630	11630	11630	11630	0
212	20250204	153200	79482950	11630	11630	11630	11630	300
213	20250204	153100	79482950	11630	11630	11630	11630	0
214	20250204	153000	79482950	11630	11630	11630	11630	300
215	20250204	152900	75993950	11630	11630	11630	11630	0
216	20250204	152800	75993950	11630	11630	11630	11630	0
217	20250204	152700	75993950	11630	11630	11630	11630	0
218	20250204	152600	75993950	11630	11630	11630	11630	0
219	20250204	152500	75993950	11630	11630	11630	11630	0
220	20250204	152400	75993950	11630	11630	11630	11630	0
221	20250204	152300	75993950	11630	11630	11630	11630	0
222	20250204	152200	75993950	11630	11630	11630	11630	0
223	20250204	152100	75993950	11630	11630	11630	11630	0
224	20250204	152000	75993950	11630	11630	11630	11630	0
225	20250204	151900	75993950	11630	11610	11630	11610	16
226	20250204	151800	75808130	11610	11610	11610	11610	0
227	20250204	151700	75808130	11610	11610	11610	11610	0
228	20250204	151600	75808130	11610	11610	11610	11610	0
229	20250204	151500	75808130	11610	11610	11610	11610	0
230	20250204	151400	75808130	11610	11610	11610	11610	0
231	20250204	151300	75808130	11610	11610	11610	11610	15
232	20250204	151200	75633980	11590	11590	11590	11590	0
233	20250204	151100	75633980	11590	11590	11590	11590	0
234	20250204	151000	75633980	11590	11590	11590	11590	1
235	20250204	150900	75622390	11600	11600	11600	11600	1
236	20250204	150800	75610790	11610	11610	11610	11610	0
237	20250204	150700	75610790	11610	11610	11610	11610	0
238	20250204	150600	75610790	11610	11610	11610	11610	0
239	20250204	150500	75610790	11610	11610	11610	11610	0
240	20250204	150400	75610790	11610	11610	11610	11610	0
241	20250204	150300	75610790	11610	11610	11610	11610	2
242	20250204	150200	75587570	11610	11610	11610	11610	0
243	20250204	150100	75587570	11610	11610	11610	11610	0
244	20250204	150000	75587570	11610	11610	11610	11610	0
245	20250204	145900	75587570	11610	11610	11610	11610	1
246	20250204	145800	75575960	11610	11590	11610	11590	75
247	20250204	145700	74706610	11610	11610	11610	11610	0
248	20250204	145600	74706610	11610	11620	11620	11610	6
249	20250204	145500	74636900	11630	11630	11630	11630	0
250	20250204	145400	74636900	11630	11630	11630	11630	0
251	20250204	145300	74636900	11630	11630	11630	11630	0
252	20250204	145200	74636900	11630	11630	11630	11630	0
253	20250204	145100	74636900	11630	11630	11630	11630	0
254	20250204	145000	74636900	11630	11600	11630	11600	126
255	20250204	144900	73174550	11610	11610	11610	11610	0
256	20250204	144800	73174550	11610	11610	11610	11610	0
257	20250204	144700	73174550	11610	11600	11610	11590	208
258	20250204	144600	70763520	11620	11620	11620	11610	161
259	20250204	144500	68894030	11630	11630	11630	11630	0
260	20250204	144400	68894030	11630	11630	11630	11630	1
261	20250204	144300	68882400	11630	11630	11630	11630	2
262	20250204	144200	68859140	11630	11630	11630	11630	0
263	20250204	144100	68859140	11630	11630	11630	11630	0
264	20250204	144000	68859140	11630	11630	11630	11630	0
265	20250204	143900	68859140	11630	11630	11630	11630	0
266	20250204	143800	68859140	11630	11630	11630	11630	0
267	20250204	143700	68859140	11630	11630	11630	11630	0
268	20250204	143600	68859140	11630	11630	11630	11630	0
269	20250204	143500	68859140	11630	11630	11630	11630	0
270	20250204	143400	68859140	11630	11630	11630	11630	0
271	20250204	143300	68859140	11630	11630	11630	11630	0
272	20250204	143200	68859140	11630	11630	11630	11630	0
273	20250204	143100	68859140	11630	11630	11630	11630	0
274	20250204	143000	68859140	11630	11630	11630	11630	0
275	20250204	142900	68859140	11630	11630	11630	11630	0
276	20250204	142800	68859140	11630	11630	11630	11630	0
277	20250204	142700	68859140	11630	11610	11630	11610	17
278	20250204	142600	68661700	11620	11620	11620	11620	0
279	20250204	142500	68661700	11620	11620	11620	11620	0
280	20250204	142400	68661700	11620	11620	11620	11620	0
281	20250204	142300	68661700	11620	11620	11620	11620	0
282	20250204	142200	68661700	11620	11620	11620	11620	0
283	20250204	142100	68661700	11620	11620	11620	11620	0
284	20250204	142000	68661700	11620	11620	11620	11620	0
285	20250204	141900	68661700	11620	11620	11620	11620	0
286	20250204	141800	68661700	11620	11620	11620	11620	0
287	20250204	141700	68661700	11620	11620	11620	11620	0
288	20250204	141600	68661700	11620	11620	11620	11620	0
289	20250204	141500	68661700	11620	11620	11620	11620	0
290	20250204	141400	68661700	11620	11620	11620	11620	0
291	20250204	141300	68661700	11620	11620	11620	11620	0
292	20250204	141200	68661700	11620	11620	11620	11620	0
293	20250204	141100	68661700	11620	11620	11620	11620	0
294	20250204	141000	68661700	11620	11620	11620	11620	0
295	20250204	140900	68661700	11620	11610	11620	11600	1026
296	20250204	140800	56755100	11640	11650	11650	11620	987
297	20250204	140700	45281830	11680	11630	11680	11630	126
298	20250204	140600	43815730	11640	11640	11640	11640	0
299	20250204	140500	43815730	11640	11640	11640	11640	0
300	20250204	140400	43815730	11640	11640	11640	11640	0
301	20250204	140300	43815730	11640	11640	11640	11640	10
302	20250204	140200	43699330	11640	11640	11640	11640	0
303	20250204	140100	43699330	11640	11640	11640	11640	1
304	20250204	140000	43687690	11640	11640	11640	11640	0
305	20250204	135900	43687690	11640	11640	11640	11640	0
306	20250204	135800	43687690	11640	11650	11650	11640	82
307	20250204	135700	42733200	11660	11660	11660	11660	0
308	20250204	135600	42733200	11660	11650	11660	11650	16
309	20250204	135500	42546650	11660	11660	11660	11660	0
310	20250204	135400	42546650	11660	11660	11660	11660	0
311	20250204	135300	42546650	11660	11660	11660	11660	0
312	20250204	135200	42546650	11660	11660	11660	11660	0
313	20250204	135100	42546650	11660	11660	11660	11660	0
314	20250204	135000	42546650	11660	11660	11660	11660	0
315	20250204	134900	42546650	11660	11660	11660	11660	0
316	20250204	134800	42546650	11660	11660	11660	11660	0
317	20250204	134700	42546650	11660	11650	11660	11650	2
318	20250204	134600	42523340	11660	11650	11660	11650	3
319	20250204	134500	42488380	11660	11650	11660	11650	2
320	20250204	134400	42465070	11660	11660	11660	11660	0
321	20250204	134300	42465070	11660	11660	11660	11660	0
322	20250204	134200	42465070	11660	11660	11660	11660	0
323	20250204	134100	42465070	11660	11660	11660	11660	0
324	20250204	134000	42465070	11660	11660	11660	11660	0
325	20250204	133900	42465070	11660	11660	11660	11660	0
326	20250204	133800	42465070	11660	11660	11660	11660	0
327	20250204	133700	42465070	11660	11660	11660	11660	0
328	20250204	133600	42465070	11660	11660	11660	11660	0
329	20250204	133500	42465070	11660	11650	11660	11640	63
330	20250204	133400	41731420	11660	11660	11660	11660	1
331	20250204	133300	41719760	11660	11660	11660	11660	0
332	20250204	133200	41719760	11660	11660	11660	11660	0
333	20250204	133100	41719760	11660	11660	11660	11660	0
334	20250204	133000	41719760	11660	11650	11660	11650	5
335	20250204	132900	41661500	11650	11650	11650	11650	0
336	20250204	132800	41661500	11650	11650	11650	11650	0
337	20250204	132700	41661500	11650	11650	11650	11650	0
338	20250204	132600	41661500	11650	11650	11650	11650	0
339	20250204	132500	41661500	11650	11650	11650	11650	0
340	20250204	132400	41661500	11650	11650	11650	11650	0
341	20250204	132300	41661500	11650	11650	11650	11650	1
342	20250204	132200	41649850	11680	11680	11680	11680	0
343	20250204	132100	41649850	11680	11680	11680	11680	0
344	20250204	132000	41649850	11680	11680	11680	11680	1
345	20250204	131900	41638170	11680	11670	11680	11650	939
346	20250204	131800	30694680	11670	11670	11670	11670	0
347	20250204	131700	30694680	11670	11670	11670	11670	0
348	20250204	131600	30694680	11670	11670	11670	11670	0
349	20250204	131500	30694680	11670	11660	11670	11660	13
350	20250204	131400	30543070	11670	11670	11670	11670	5
351	20250204	131300	30484720	11680	11670	11680	11670	7
352	20250204	131200	30403020	11670	11670	11670	11670	0
353	20250204	131100	30403020	11670	11670	11670	11670	0
354	20250204	131000	30403020	11670	11680	11680	11670	51
355	20250204	130900	29807480	11680	11680	11680	11680	2
356	20250204	130800	29784120	11680	11680	11680	11680	0
357	20250204	130700	29784120	11680	11680	11680	11680	0
358	20250204	130600	29784120	11680	11680	11680	11680	0
359	20250204	130500	29784120	11680	11670	11680	11670	6
360	20250204	130400	29714090	11680	11680	11680	11680	0
361	20250204	130300	29714090	11680	11670	11680	11670	107
362	20250204	130200	28465330	11680	11680	11680	11680	0
363	20250204	130100	28465330	11680	11680	11680	11680	0
364	20250204	130000	28465330	11680	11680	11680	11680	108
365	20250204	125900	27203890	11680	11680	11680	11680	15
366	20250204	125800	27028690	11680	11680	11680	11680	0
367	20250204	125700	27028690	11680	11680	11690	11680	50
368	20250204	125600	26444660	11690	11680	11690	11680	41
369	20250204	125500	25965700	11680	11680	11680	11680	68
370	20250204	125400	25171460	11690	11680	11690	11680	40
371	20250204	125300	24704240	11680	11680	11680	11680	13
372	20250204	125200	24552400	11680	11680	11680	11680	7
373	20250204	125100	24470640	11680	11680	11680	11680	1
374	20250204	125000	24458960	11680	11680	11680	11680	0
375	20250204	124900	24458960	11680	11680	11680	11680	0
376	20250204	124800	24458960	11680	11670	11680	11670	44
377	20250204	124700	23945390	11670	11670	11670	11670	93
378	20250204	124600	22860080	11680	11680	11680	11680	0
379	20250204	124500	22860080	11680	11680	11680	11680	0
380	20250204	124400	22860080	11680	11680	11680	11680	0
381	20250204	124300	22860080	11680	11680	11680	11680	0
382	20250204	124200	22860080	11680	11680	11680	11680	0
383	20250204	124100	22860080	11680	11680	11680	11680	0
384	20250204	124000	22860080	11680	11680	11680	11680	0
385	20250204	123900	22860080	11680	11680	11680	11680	0
386	20250204	123800	22860080	11680	11680	11680	11680	0
387	20250204	123700	22860080	11680	11680	11680	11680	0
388	20250204	123600	22860080	11680	11680	11680	11680	0
389	20250204	123500	22860080	11680	11680	11680	11680	0
390	20250204	123400	22860080	11680	11680	11680	11680	0
391	20250204	123300	22860080	11680	11680	11680	11680	32
392	20250204	123200	22486320	11690	11690	11690	11690	0
393	20250204	123100	22486320	11690	11690	11690	11690	0
394	20250204	123000	22486320	11690	11680	11690	11680	123
395	20250204	122900	21049450	11690	11690	11690	11690	0
396	20250204	122800	21049450	11690	11690	11690	11690	0
397	20250204	122700	21049450	11690	11690	11690	11690	0
398	20250204	122600	21049450	11690	11690	11690	11690	0
399	20250204	122500	21049450	11690	11690	11690	11690	0
400	20250204	122400	21049450	11690	11690	11690	11690	0
401	20250204	122300	21049450	11690	11690	11690	11690	0
402	20250204	122200	21049450	11690	11690	11690	11690	0
403	20250204	122100	21049450	11690	11690	11690	11690	0
404	20250204	122000	21049450	11690	11690	11690	11690	0
405	20250204	121900	21049450	11690	11690	11690	11690	12
406	20250204	121800	20909170	11690	11690	11690	11690	0
407	20250204	121700	20909170	11690	11690	11690	11690	0
408	20250204	121600	20909170	11690	11690	11690	11690	0
409	20250204	121500	20909170	11690	11690	11690	11690	0
410	20250204	121400	20909170	11690	11690	11690	11690	0
411	20250204	121300	20909170	11690	11690	11690	11690	0
412	20250204	121200	20909170	11690	11690	11690	11690	0
413	20250204	121100	20909170	11690	11690	11690	11690	0
414	20250204	121000	20909170	11690	11690	11690	11690	0
415	20250204	120900	20909170	11690	11680	11690	11680	18
416	20250204	120800	20698850	11690	11690	11690	11690	0
417	20250204	120700	20698850	11690	11690	11690	11690	0
418	20250204	120600	20698850	11690	11680	11690	11680	25
419	20250204	120500	20406800	11690	11690	11690	11690	0
420	20250204	120400	20406800	11690	11690	11690	11690	0
421	20250204	120300	20406800	11690	11690	11690	11690	0
422	20250204	120200	20406800	11690	11690	11690	11690	0
423	20250204	120100	20406800	11690	11690	11690	11690	3
424	20250204	120000	20371730	11690	11690	11690	11690	12
425	20250204	115900	20231450	11690	11690	11690	11690	0
426	20250204	115800	20231450	11690	11690	11690	11690	0
427	20250204	115700	20231450	11690	11690	11690	11690	0
428	20250204	115600	20231450	11690	11690	11690	11690	0
429	20250204	115500	20231450	11690	11680	11690	11680	2
430	20250204	115400	20208080	11690	11690	11690	11690	0
431	20250204	115300	20208080	11690	11690	11690	11690	0
432	20250204	115200	20208080	11690	11680	11690	11680	11
433	20250204	115100	20079590	11690	11690	11690	11690	0
434	20250204	115000	20079590	11690	11690	11690	11690	0
435	20250204	114900	20079590	11690	11690	11690	11690	0
436	20250204	114800	20079590	11690	11690	11690	11690	0
437	20250204	114700	20079590	11690	11690	11690	11690	0
438	20250204	114600	20079590	11690	11690	11690	11690	0
439	20250204	114500	20079590	11690	11690	11690	11690	0
440	20250204	114400	20079590	11690	11690	11690	11690	0
441	20250204	114300	20079590	11690	11690	11690	11690	0
442	20250204	114200	20079590	11690	11690	11690	11690	0
443	20250204	114100	20079590	11690	11690	11690	11680	7
444	20250204	114000	19997800	11690	11690	11690	11690	0
445	20250204	113900	19997800	11690	11690	11690	11690	0
446	20250204	113800	19997800	11690	11690	11690	11690	4
447	20250204	113700	19951040	11700	11700	11700	11700	0
448	20250204	113600	19951040	11700	11700	11700	11700	0
449	20250204	113500	19951040	11700	11700	11700	11700	0
450	20250204	113400	19951040	11700	11700	11700	11700	0
451	20250204	113300	19951040	11700	11700	11700	11700	0
452	20250204	113200	19951040	11700	11700	11700	11700	0
453	20250204	113100	19951040	11700	11700	11700	11700	0
454	20250204	113000	19951040	11700	11700	11700	11700	0
455	20250204	112900	19951040	11700	11700	11700	11700	0
456	20250204	112800	19951040	11700	11700	11700	11700	0
457	20250204	112700	19951040	11700	11700	11700	11700	3
458	20250204	112600	19915940	11690	11690	11690	11690	0
459	20250204	112500	19915940	11690	11690	11690	11690	1
460	20250204	112400	19904250	11700	11700	11700	11700	0
461	20250204	112300	19904250	11700	11690	11700	11690	2
462	20250204	112200	19880860	11700	11700	11700	11700	0
463	20250204	112100	19880860	11700	11700	11700	11700	0
464	20250204	112000	19880860	11700	11700	11700	11700	0
465	20250204	111900	19880860	11700	11700	11700	11700	0
466	20250204	111800	19880860	11700	11700	11700	11700	0
467	20250204	111700	19880860	11700	11700	11700	11700	0
468	20250204	111600	19880860	11700	11700	11700	11700	2
469	20250204	111500	19857460	11690	11690	11690	11690	1
470	20250204	111400	19845770	11700	11700	11700	11700	0
471	20250204	111300	19845770	11700	11700	11700	11700	0
472	20250204	111200	19845770	11700	11700	11700	11700	0
473	20250204	111100	19845770	11700	11700	11700	11700	0
474	20250204	111000	19845770	11700	11700	11700	11700	0
475	20250204	110900	19845770	11700	11700	11700	11700	0
476	20250204	110800	19845770	11700	11670	11700	11670	36
477	20250204	110700	19425410	11670	11670	11670	11670	0
478	20250204	110600	19425410	11670	11670	11670	11670	0
479	20250204	110500	19425410	11670	11670	11670	11670	81
480	20250204	110400	18480140	11670	11660	11670	11660	19
481	20250204	110300	18258560	11660	11660	11660	11660	0
482	20250204	110200	18258560	11660	11660	11660	11650	3
483	20250204	110100	18223590	11670	11670	11670	11670	1
484	20250204	110000	18211920	11670	11670	11670	11670	9
485	20250204	105900	18106890	11660	11660	11660	11660	1
486	20250204	105800	18095230	11660	11640	11660	11640	189
487	20250204	105700	15891690	11650	11640	11650	11640	2
488	20250204	105600	15868400	11650	11670	11670	11650	12
489	20250204	105500	15728550	11670	11670	11670	11670	1
490	20250204	105400	15716880	11670	11670	11670	11670	0
491	20250204	105300	15716880	11670	11670	11670	11670	0
492	20250204	105200	15716880	11670	11660	11670	11660	6
493	20250204	105100	15646910	11650	11650	11650	11650	0
494	20250204	105000	15646910	11650	11650	11650	11650	1
495	20250204	104900	15635260	11660	11660	11660	11660	0
496	20250204	104800	15635260	11660	11660	11660	11660	0
497	20250204	104700	15635260	11660	11660	11660	11660	0
498	20250204	104600	15635260	11660	11660	11660	11660	0
499	20250204	104500	15635260	11660	11660	11660	11660	0
500	20250204	104400	15635260	11660	11660	11660	11660	0
501	20250204	104300	15635260	11660	11660	11660	11660	0
502	20250204	104200	15635260	11660	11660	11660	11660	0
503	20250204	104100	15635260	11660	11660	11660	11660	0
504	20250204	104000	15635260	11660	11660	11660	11660	0
505	20250204	103900	15635260	11660	11660	11660	11660	0
506	20250204	103800	15635260	11660	11660	11660	11660	0
507	20250204	103700	15635260	11660	11660	11660	11660	0
508	20250204	103600	15635260	11660	11660	11660	11660	1
509	20250204	103500	15623600	11670	11670	11670	11670	0
510	20250204	103400	15623600	11670	11670	11670	11670	0
511	20250204	103300	15623600	11670	11670	11670	11670	0
512	20250204	103200	15623600	11670	11670	11670	11670	0
513	20250204	103100	15623600	11670	11670	11670	11670	0
514	20250204	103000	15623600	11670	11670	11670	11670	0
515	20250204	102900	15623600	11670	11650	11670	11650	754
516	20250204	102800	6838410	11660	11660	11660	11640	34
517	20250204	102700	6442370	11670	11670	11670	11670	0
518	20250204	102600	6442370	11670	11670	11670	11670	0
519	20250204	102500	6442370	11670	11670	11670	11670	0
520	20250204	102400	6442370	11670	11670	11670	11670	0
521	20250204	102300	6442370	11670	11670	11670	11670	0
522	20250204	102200	6442370	11670	11670	11670	11670	0
523	20250204	102100	6442370	11670	11670	11670	11670	0
524	20250204	102000	6442370	11670	11670	11670	11670	0
525	20250204	101900	6442370	11670	11670	11670	11670	0
526	20250204	101800	6442370	11670	11670	11670	11670	4
527	20250204	101700	6395690	11670	11670	11670	11670	0
528	20250204	101600	6395690	11670	11670	11670	11670	0
529	20250204	101500	6395690	11670	11670	11670	11670	0
530	20250204	101400	6395690	11670	11670	11670	11670	0
531	20250204	101300	6395690	11670	11670	11670	11670	0
532	20250204	101200	6395690	11670	11660	11670	11660	2
533	20250204	101100	6372360	11670	11670	11670	11670	0
534	20250204	101000	6372360	11670	11670	11670	11670	0
535	20250204	100900	6372360	11670	11670	11670	11670	0
536	20250204	100800	6372360	11670	11670	11670	11670	0
537	20250204	100700	6372360	11670	11670	11670	11670	0
538	20250204	100600	6372360	11670	11670	11670	11670	0
539	20250204	100500	6372360	11670	11670	11670	11670	0
540	20250204	100400	6372360	11670	11670	11670	11670	0
541	20250204	100300	6372360	11670	11660	11670	11660	3
542	20250204	100200	6337370	11650	11650	11650	11650	0
543	20250204	100100	6337370	11650	11650	11650	11650	0
544	20250204	100000	6337370	11650	11650	11650	11650	2
545	20250204	095900	6314070	11640	11640	11640	11640	0
546	20250204	095800	6314070	11640	11640	11640	11640	0
547	20250204	095700	6314070	11640	11640	11640	11640	0
548	20250204	095600	6314070	11640	11640	11640	11640	0
549	20250204	095500	6314070	11640	11640	11640	11640	0
550	20250204	095400	6314070	11640	11640	11640	11640	0
551	20250204	095300	6314070	11640	11640	11640	11640	0
552	20250204	095200	6314070	11640	11640	11640	11640	0
553	20250204	095100	6314070	11640	11640	11640	11640	0
554	20250204	095000	6314070	11640	11640	11640	11640	0
555	20250204	094900	6314070	11640	11640	11640	11640	0
556	20250204	094800	6314070	11640	11640	11640	11640	0
557	20250204	094700	6314070	11640	11640	11640	11640	0
558	20250204	094600	6314070	11640	11640	11640	11640	0
559	20250204	094500	6314070	11640	11640	11640	11640	0
560	20250204	094400	6314070	11640	11640	11640	11640	0
561	20250204	094300	6314070	11640	11640	11640	11640	1
562	20250204	094200	6302430	11650	11630	11650	11630	27
563	20250204	094100	5988090	11640	11640	11640	11640	0
564	20250204	094000	5988090	11640	11640	11640	11640	0
565	20250204	093900	5988090	11640	11640	11640	11640	0
566	20250204	093800	5988090	11640	11640	11640	11640	0
567	20250204	093700	5988090	11640	11640	11640	11630	3
568	20250204	093600	5953180	11650	11630	11650	11630	2
569	20250204	093500	5929900	11660	11630	11660	11600	140
570	20250204	093400	4303220	11660	11660	11670	11660	30
571	20250204	093300	3953390	11670	11650	11670	11650	2
572	20250204	093200	3930070	11660	11640	11660	11640	3
573	20250204	093100	3895110	11630	11650	11650	11630	2
574	20250204	093000	3871830	11660	11660	11660	11660	0
575	20250204	092900	3871830	11660	11660	11660	11660	0
576	20250204	092800	3871830	11660	11660	11660	11660	0
577	20250204	092700	3871830	11660	11660	11660	11660	0
578	20250204	092600	3871830	11660	11650	11660	11650	14
579	20250204	092500	3708600	11660	11650	11660	11650	15
580	20250204	092400	3533710	11660	11660	11660	11660	0
581	20250204	092300	3533710	11660	11660	11660	11630	9
582	20250204	092200	3428840	11670	11630	11670	11630	146
583	20250204	092100	1729970	11630	11630	11630	11630	0
584	20250204	092000	1729970	11630	11620	11630	11620	12
585	20250204	091900	1590450	11630	11630	11630	11630	0
586	20250204	091800	1590450	11630	11630	11630	11630	7
587	20250204	091700	1509040	11660	11660	11660	11660	0
588	20250204	091600	1509040	11660	11660	11660	11660	0
589	20250204	091500	1509040	11660	11660	11660	11660	0
590	20250204	091400	1509040	11660	11660	11660	11660	1
591	20250204	091300	1497380	11690	11690	11690	11690	0
592	20250204	091200	1497380	11690	11700	11700	11690	2
593	20250204	091100	1473990	11700	11770	11770	11610	22
594	20250204	091000	1218000	11600	11600	11600	11600	0
595	20250204	090900	1218000	11600	11600	11600	11600	0
596	20250204	090800	1218000	11600	11600	11600	11600	0
597	20250204	090700	1218000	11600	11600	11600	11600	0
598	20250204	090600	1218000	11600	11600	11600	11600	0
599	20250204	090500	1218000	11600	11600	11600	11600	0
600	20250204	090400	1218000	11600	11600	11600	11600	0
601	20250204	090300	1218000	11600	11600	11600	11600	0
602	20250204	090200	1218000	11600	11600	11600	11600	0
603	20250204	090100	1218000	11600	11600	11600	11600	4
604	20250204	090000	1171600	11600	11600	11600	11600	101