KissMeData/010780/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	185500	550960890	19080	19080	19080	19080	308
3	20250204	185400	550960890	19080	19080	19080	19080	0
4	20250204	185300	550960890	19080	19080	19080	19080	0
5	20250204	185200	550960890	19080	19080	19080	19080	0
6	20250204	185100	550960890	19080	19080	19080	19080	0
7	20250204	185000	550960890	19080	19080	19080	19080	0
8	20250204	184900	550960890	19080	19080	19080	19080	0
9	20250204	184800	550960890	19080	19080	19080	19080	0
10	20250204	184700	550960890	19080	19080	19080	19080	0
11	20250204	184600	550960890	19080	19080	19080	19080	0
12	20250204	184500	550960890	19080	19080	19080	19080	0
13	20250204	184400	550960890	19080	19080	19080	19080	0
14	20250204	184300	550960890	19080	19080	19080	19080	0
15	20250204	184200	550960890	19080	19080	19080	19080	0
16	20250204	184100	550960890	19080	19080	19080	19080	0
17	20250204	184000	550960890	19080	19080	19080	19080	0
18	20250204	183900	550960890	19080	19080	19080	19080	0
19	20250204	183800	550960890	19080	19080	19080	19080	0
20	20250204	183700	550960890	19080	19080	19080	19080	0
21	20250204	183600	550960890	19080	19080	19080	19080	0
22	20250204	183500	550960890	19080	19080	19080	19080	0
23	20250204	183400	550960890	19080	19080	19080	19080	0
24	20250204	183300	550960890	19080	19080	19080	19080	0
25	20250204	183200	550960890	19080	19080	19080	19080	0
26	20250204	183100	550960890	19080	19080	19080	19080	0
27	20250204	183000	550960890	19080	19080	19080	19080	0
28	20250204	182900	550960890	19080	19080	19080	19080	0
29	20250204	182800	550960890	19080	19080	19080	19080	0
30	20250204	182700	550960890	19080	19080	19080	19080	0
31	20250204	182600	550960890	19080	19080	19080	19080	0
32	20250204	182500	550960890	19080	19080	19080	19080	308
33	20250204	182400	550960890	19080	19080	19080	19080	0
34	20250204	182300	550960890	19080	19080	19080	19080	0
35	20250204	182200	550960890	19080	19080	19080	19080	0
36	20250204	182100	550960890	19080	19080	19080	19080	0
37	20250204	182000	550960890	19080	19080	19080	19080	0
38	20250204	181900	550960890	19080	19080	19080	19080	0
39	20250204	181800	550960890	19080	19080	19080	19080	0
40	20250204	181700	550960890	19080	19080	19080	19080	0
41	20250204	181600	550960890	19080	19080	19080	19080	0
42	20250204	181500	550960890	19080	19080	19080	19080	0
43	20250204	181400	550960890	19080	19080	19080	19080	0
44	20250204	181300	550960890	19080	19080	19080	19080	0
45	20250204	181200	550960890	19080	19080	19080	19080	0
46	20250204	181100	550960890	19080	19080	19080	19080	0
47	20250204	181000	550960890	19080	19080	19080	19080	0
48	20250204	180900	550960890	19080	19080	19080	19080	0
49	20250204	180800	550960890	19080	19080	19080	19080	0
50	20250204	180700	550960890	19080	19080	19080	19080	0
51	20250204	180600	550960890	19080	19080	19080	19080	0
52	20250204	180500	550960890	19080	19080	19080	19080	0
53	20250204	180400	550960890	19080	19080	19080	19080	0
54	20250204	180300	550960890	19080	19080	19080	19080	0
55	20250204	180200	550960890	19080	19080	19080	19080	0
56	20250204	180100	550960890	19080	19080	19080	19080	0
57	20250204	180000	550960890	19080	19080	19080	19080	0
58	20250204	175900	550960890	19080	19080	19080	19080	0
59	20250204	175800	550960890	19080	19080	19080	19080	0
60	20250204	175700	550960890	19080	19080	19080	19080	0
61	20250204	175600	550960890	19080	19080	19080	19080	0
62	20250204	175500	550960890	19080	19080	19080	19080	308
63	20250204	175400	550960890	19080	19080	19080	19080	0
64	20250204	175300	550960890	19080	19080	19080	19080	0
65	20250204	175200	550960890	19080	19080	19080	19080	0
66	20250204	175100	550960890	19080	19080	19080	19080	0
67	20250204	175000	550960890	19080	19080	19080	19080	0
68	20250204	174900	550960890	19080	19080	19080	19080	0
69	20250204	174800	550960890	19080	19080	19080	19080	0
70	20250204	174700	550960890	19080	19080	19080	19080	0
71	20250204	174600	550960890	19080	19080	19080	19080	0
72	20250204	174500	550960890	19080	19080	19080	19080	0
73	20250204	174400	550960890	19080	19080	19080	19080	0
74	20250204	174300	550960890	19080	19080	19080	19080	0
75	20250204	174200	550960890	19080	19080	19080	19080	0
76	20250204	174100	550960890	19080	19080	19080	19080	0
77	20250204	174000	550960890	19080	19080	19080	19080	0
78	20250204	173900	550960890	19080	19080	19080	19080	0
79	20250204	173800	550960890	19080	19080	19080	19080	0
80	20250204	173700	550960890	19080	19080	19080	19080	0
81	20250204	173600	550960890	19080	19080	19080	19080	0
82	20250204	173500	550960890	19080	19080	19080	19080	0
83	20250204	173400	550960890	19080	19080	19080	19080	0
84	20250204	173300	550960890	19080	19080	19080	19080	0
85	20250204	173200	550960890	19080	19080	19080	19080	0
86	20250204	173100	550960890	19080	19080	19080	19080	0
87	20250204	173000	550960890	19080	19080	19080	19080	0
88	20250204	172900	550960890	19080	19080	19080	19080	0
89	20250204	172800	550960890	19080	19080	19080	19080	0
90	20250204	172700	550960890	19080	19080	19080	19080	0
91	20250204	172600	550960890	19080	19080	19080	19080	0
92	20250204	172500	550960890	19080	19080	19080	19080	308
93	20250204	172400	550960890	19080	19080	19080	19080	0
94	20250204	172300	550960890	19080	19080	19080	19080	0
95	20250204	172200	550960890	19080	19080	19080	19080	0
96	20250204	172100	550960890	19080	19080	19080	19080	0
97	20250204	172000	550960890	19080	19080	19080	19080	0
98	20250204	171900	550960890	19080	19080	19080	19080	0
99	20250204	171800	550960890	19080	19080	19080	19080	0
100	20250204	171700	550960890	19080	19080	19080	19080	0
101	20250204	171600	550960890	19080	19080	19080	19080	0
102	20250204	171500	550960890	19080	19080	19080	19080	0
103	20250204	171400	550960890	19080	19080	19080	19080	0
104	20250204	171300	550960890	19080	19080	19080	19080	0
105	20250204	171200	550960890	19080	19080	19080	19080	0
106	20250204	171100	550960890	19080	19080	19080	19080	0
107	20250204	171000	550960890	19080	19080	19080	19080	0
108	20250204	170900	550960890	19080	19080	19080	19080	0
109	20250204	170800	550960890	19080	19080	19080	19080	0
110	20250204	170700	550960890	19080	19080	19080	19080	0
111	20250204	170600	550960890	19080	19080	19080	19080	0
112	20250204	170500	550960890	19080	19080	19080	19080	0
113	20250204	170400	550960890	19080	19080	19080	19080	0
114	20250204	170300	550960890	19080	19080	19080	19080	0
115	20250204	170200	550960890	19080	19080	19080	19080	0
116	20250204	170100	550960890	19080	19080	19080	19080	0
117	20250204	170000	550960890	19080	19080	19080	19080	0
118	20250204	165900	550960890	19080	19080	19080	19080	0
119	20250204	165800	550960890	19080	19080	19080	19080	0
120	20250204	165700	550960890	19080	19080	19080	19080	0
121	20250204	165600	550960890	19080	19080	19080	19080	0
122	20250204	165500	550960890	19080	19080	19080	19080	308
123	20250204	165400	550960890	19080	19080	19080	19080	0
124	20250204	165300	550960890	19080	19080	19080	19080	0
125	20250204	165200	550960890	19080	19080	19080	19080	0
126	20250204	165100	550960890	19080	19080	19080	19080	0
127	20250204	165000	550960890	19080	19080	19080	19080	0
128	20250204	164900	550960890	19080	19080	19080	19080	0
129	20250204	164800	550960890	19080	19080	19080	19080	0
130	20250204	164700	550960890	19080	19080	19080	19080	0
131	20250204	164600	550960890	19080	19080	19080	19080	0
132	20250204	164500	550960890	19080	19080	19080	19080	0
133	20250204	164400	550960890	19080	19080	19080	19080	0
134	20250204	164300	550960890	19080	19080	19080	19080	0
135	20250204	164200	550960890	19080	19080	19080	19080	0
136	20250204	164100	550960890	19080	19080	19080	19080	0
137	20250204	164000	550960890	19080	19080	19080	19080	0
138	20250204	163900	550960890	19080	19080	19080	19080	0
139	20250204	163800	550960890	19080	19080	19080	19080	0
140	20250204	163700	550960890	19080	19080	19080	19080	0
141	20250204	163600	550960890	19080	19080	19080	19080	0
142	20250204	163500	550960890	19080	19080	19080	19080	0
143	20250204	163400	550960890	19080	19080	19080	19080	0
144	20250204	163300	550960890	19080	19080	19080	19080	0
145	20250204	163200	550960890	19080	19080	19080	19080	0
146	20250204	163100	550960890	19080	19080	19080	19080	0
147	20250204	163000	550960890	19080	19080	19080	19080	0
148	20250204	162900	550960890	19080	19080	19080	19080	0
149	20250204	162800	550960890	19080	19080	19080	19080	0
150	20250204	162700	550960890	19080	19080	19080	19080	0
151	20250204	162600	550960890	19080	19080	19080	19080	0
152	20250204	162500	550960890	19080	19080	19080	19080	308
153	20250204	162400	550960890	19080	19080	19080	19080	0
154	20250204	162300	550960890	19080	19080	19080	19080	0
155	20250204	162200	550960890	19080	19080	19080	19080	0
156	20250204	162100	550960890	19080	19080	19080	19080	0
157	20250204	162000	550960890	19080	19080	19080	19080	0
158	20250204	161900	550960890	19080	19080	19080	19080	0
159	20250204	161800	550960890	19080	19080	19080	19080	0
160	20250204	161700	550960890	19080	19080	19080	19080	0
161	20250204	161600	550960890	19080	19080	19080	19080	0
162	20250204	161500	550960890	19080	19080	19080	19080	0
163	20250204	161400	550960890	19080	19080	19080	19080	0
164	20250204	161300	550960890	19080	19080	19080	19080	0
165	20250204	161200	550960890	19080	19080	19080	19080	0
166	20250204	161100	550960890	19080	19080	19080	19080	0
167	20250204	161000	550960890	19080	19080	19080	19080	0
168	20250204	160900	550960890	19080	19080	19080	19080	0
169	20250204	160800	550960890	19080	19080	19080	19080	0
170	20250204	160700	550960890	19080	19080	19080	19080	0
171	20250204	160600	550960890	19080	19080	19080	19080	0
172	20250204	160500	550960890	19080	19080	19080	19080	0
173	20250204	160400	550960890	19080	19080	19080	19080	0
174	20250204	160300	550960890	19080	19080	19080	19080	0
175	20250204	160200	550960890	19080	19080	19080	19080	0
176	20250204	160100	550960890	19080	19080	19080	19080	0
177	20250204	160000	550960890	19080	19080	19080	19080	0
178	20250204	155900	550960890	19080	19080	19080	19080	0
179	20250204	155800	550960890	19080	19080	19080	19080	0
180	20250204	155700	550960890	19080	19080	19080	19080	0
181	20250204	155600	550960890	19080	19080	19080	19080	0
182	20250204	155500	550960890	19080	19080	19080	19080	308
183	20250204	155400	550960890	19080	19080	19080	19080	0
184	20250204	155300	550960890	19080	19080	19080	19080	0
185	20250204	155200	550960890	19080	19080	19080	19080	0
186	20250204	155100	550960890	19080	19080	19080	19080	0
187	20250204	155000	550960890	19080	19080	19080	19080	0
188	20250204	154900	550960890	19080	19080	19080	19080	0
189	20250204	154800	550960890	19080	19080	19080	19080	0
190	20250204	154700	550960890	19080	19080	19080	19080	0
191	20250204	154600	550960890	19080	19080	19080	19080	0
192	20250204	154500	550960890	19080	19080	19080	19080	0
193	20250204	154400	550960890	19080	19080	19080	19080	0
194	20250204	154300	550960890	19080	19080	19080	19080	0
195	20250204	154200	550960890	19080	19080	19080	19080	0
196	20250204	154100	550960890	19080	19080	19080	19080	0
197	20250204	154000	550960890	19080	19080	19080	19080	0
198	20250204	153900	550960890	19080	19080	19080	19080	0
199	20250204	153800	550960890	19080	19080	19080	19080	0
200	20250204	153700	550960890	19080	19080	19080	19080	0
201	20250204	153600	550960890	19080	19080	19080	19080	0
202	20250204	153500	550960890	19080	19080	19080	19080	0
203	20250204	153400	550960890	19080	19080	19080	19080	0
204	20250204	153300	550960890	19080	19080	19080	19080	0
205	20250204	153200	550960890	19080	19080	19080	19080	0
206	20250204	153100	550960890	19080	19080	19080	19080	0
207	20250204	153000	550960890	19080	19080	19080	19080	308
208	20250204	152900	545084250	19080	19080	19080	19080	0
209	20250204	152800	545084250	19080	19080	19080	19080	0
210	20250204	152700	545084250	19080	19080	19080	19080	0
211	20250204	152600	545084250	19080	19080	19080	19080	0
212	20250204	152500	545084250	19080	19080	19080	19080	0
213	20250204	152400	545084250	19080	19080	19080	19080	0
214	20250204	152300	545084250	19080	19080	19080	19080	0
215	20250204	152200	545084250	19080	19080	19080	19080	0
216	20250204	152100	545084250	19080	19080	19080	19080	0
217	20250204	152000	545084250	19080	19080	19080	19080	0
218	20250204	151900	545084250	19080	19100	19100	19050	55
219	20250204	151800	544035230	19100	19100	19100	19100	0
220	20250204	151700	544035230	19100	19100	19100	19050	13
221	20250204	151600	543786980	19050	19050	19050	19050	24
222	20250204	151500	543329780	19100	19050	19100	19050	11
223	20250204	151400	543120130	19060	19070	19080	19060	149
224	20250204	151300	540279260	19080	19090	19090	19060	41
225	20250204	151200	539497220	19080	19060	19080	19060	29
226	20250204	151100	538944110	19070	19070	19070	19060	26
227	20250204	151000	538448310	19100	19110	19110	19100	53
228	20250204	150900	537435720	19120	19120	19120	19110	20
229	20250204	150800	537053460	19120	19110	19120	19110	5
230	20250204	150700	536957870	19120	19120	19120	19110	36
231	20250204	150600	536269820	19130	19120	19130	19090	77
232	20250204	150500	534797180	19090	19120	19120	19090	269
233	20250204	150400	529660260	19130	19120	19130	19120	37
234	20250204	150300	528952730	19120	19120	19120	19120	53
235	20250204	150200	527939370	19130	19120	19130	19120	41
236	20250204	150100	527155430	19130	19130	19130	19120	62
237	20250204	150000	525969960	19120	19130	19130	19120	33
238	20250204	145900	525338680	19130	19110	19130	19110	100
239	20250204	145800	523427180	19100	19090	19100	19070	64
240	20250204	145700	522205760	19090	19080	19090	19080	41
241	20250204	145600	521423310	19080	19080	19080	19080	29
242	20250204	145500	520869990	19080	19120	19120	19060	98
243	20250204	145400	518998760	19110	19110	19120	19110	41
244	20250204	145300	518215220	19100	19120	19120	19090	48
245	20250204	145200	517297880	19120	19120	19120	19120	36
246	20250204	145100	516609560	19120	19110	19120	19110	55
247	20250204	145000	515558180	19110	19090	19110	19090	37
248	20250204	144900	514851310	19120	19090	19120	19090	35
249	20250204	144800	514182950	19100	19080	19100	19080	22
250	20250204	144700	513762990	19090	19100	19100	19090	72
251	20250204	144600	512388060	19110	19110	19110	19110	37
252	20250204	144500	511680990	19120	19120	19120	19110	71
253	20250204	144400	510323820	19120	19120	19120	19110	37
254	20250204	144300	509616390	19120	19120	19130	19120	129
255	20250204	144200	507149890	19110	19110	19120	19110	86
256	20250204	144100	505506230	19110	19120	19120	19110	64
257	20250204	144000	504282840	19120	19120	19120	19120	36
258	20250204	143900	503594520	19110	19110	19120	19110	72
259	20250204	143800	502218250	19120	19120	19120	19120	42
260	20250204	143700	501415210	19120	19100	19130	19100	176
261	20250204	143600	498052580	19100	19130	19130	19020	578
262	20250204	143500	487016380	19170	19070	19170	19070	1170
263	20250204	143400	464647190	19070	19040	19070	19030	117
264	20250204	143300	462418750	19030	19020	19030	19020	71
265	20250204	143200	461068120	19050	19110	19110	19050	65
266	20250204	143100	459828420	19120	19120	19120	19120	36
267	20250204	143000	459140100	19110	19120	19120	19110	56
268	20250204	142900	458069390	19130	19120	19130	19120	38
269	20250204	142800	457342470	19120	19140	19140	19120	64
270	20250204	142700	456117980	19140	19140	19140	19140	35
271	20250204	142600	455448080	19140	19150	19150	19130	195
272	20250204	142500	451714770	19150	19150	19150	19150	35
273	20250204	142400	451044520	19150	19150	19160	19150	65
274	20250204	142300	449799590	19160	19160	19180	19140	317
275	20250204	142200	443730750	19160	19160	19200	19160	301
276	20250204	142100	437962680	19150	19160	19160	19140	189
277	20250204	142000	434344560	19160	19190	19210	19140	107
278	20250204	141900	432293970	19180	19140	19180	19130	151
279	20250204	141800	429404300	19140	19120	19150	19120	354
280	20250204	141700	422629110	19220	19240	19240	19120	266
281	20250204	141600	417527510	19230	19110	19230	19110	847
282	20250204	141500	401300680	19100	19070	19100	19070	152
283	20250204	141400	398398890	19070	18980	19070	18980	1004
284	20250204	141300	379294940	18980	18940	18980	18940	452
285	20250204	141200	370722480	18930	18890	18950	18890	1208
286	20250204	141100	347861920	18880	18880	18880	18880	17
287	20250204	141000	347540960	18870	18880	18880	18870	505
288	20250204	140900	338009350	18880	18880	18880	18870	56
289	20250204	140800	336952280	18880	18860	18880	18860	182
290	20250204	140700	333519400	18850	18860	18860	18850	1186
291	20250204	140600	311162940	18860	18880	18890	18860	593
292	20250204	140500	299968990	18880	18880	18880	18880	36
293	20250204	140400	299289310	18880	18890	18890	18880	188
294	20250204	140300	295738350	18890	18890	18890	18890	39
295	20250204	140200	295001640	18890	18890	18900	18890	37
296	20250204	140100	294302360	18900	18900	18900	18900	36
297	20250204	140000	293621960	18900	18890	18910	18890	38
298	20250204	135900	292903940	18860	18860	18860	18860	279
299	20250204	135800	287642000	18870	18870	18870	18870	275
300	20250204	135700	282452750	18870	18870	18870	18870	5
301	20250204	135600	282358400	18870	18860	18890	18860	453
302	20250204	135500	273804110	18860	18860	18860	18860	245
303	20250204	135400	269183410	18870	18870	18870	18870	146
304	20250204	135300	266428390	18870	18870	18870	18870	134
305	20250204	135200	263899810	18880	18880	18880	18880	32
306	20250204	135100	263295650	18890	18890	18890	18880	22
307	20250204	135000	262880080	18880	18880	18880	18880	1
308	20250204	134900	262861200	18870	18910	18910	18870	1966
309	20250204	134800	225703260	18930	18930	18930	18930	0
310	20250204	134700	225703260	18930	18930	18930	18930	4
311	20250204	134600	225627540	18950	18940	18950	18940	2
312	20250204	134500	225589650	18930	18950	18950	18930	57
313	20250204	134400	224509540	18960	18960	18960	18960	0
314	20250204	134300	224509540	18960	18960	18960	18960	84
315	20250204	134200	222916900	18960	18960	18960	18960	1
316	20250204	134100	222897940	18960	18970	18970	18960	28
317	20250204	134000	222366790	18970	18970	18970	18970	1
318	20250204	133900	222347820	18970	18970	18970	18970	0
319	20250204	133800	222347820	18970	18970	18970	18970	0
320	20250204	133700	222347820	18970	18980	18980	18970	19
321	20250204	133600	221987270	18980	18980	18980	18980	0
322	20250204	133500	221987270	18980	18980	18980	18980	1
323	20250204	133400	221968290	18990	18990	18990	18990	0
324	20250204	133300	221968290	18990	18990	18990	18990	0
325	20250204	133200	221968290	18990	18990	18990	18990	1
326	20250204	133100	221949300	18980	18980	18980	18980	1
327	20250204	133000	221930320	18970	18970	18970	18970	37
328	20250204	132900	221228430	18960	18960	18960	18960	1
329	20250204	132800	221209470	18970	18970	18970	18970	48
330	20250204	132700	220298910	18980	18980	18980	18980	0
331	20250204	132600	220298910	18980	18980	18980	18980	33
332	20250204	132500	219672570	18990	18980	18990	18980	6
333	20250204	132400	219558660	18990	18970	18990	18970	2
334	20250204	132300	219520700	18980	18980	18980	18980	9
335	20250204	132200	219349880	18980	18980	18980	18980	12
336	20250204	132100	219122120	18980	18980	18980	18980	0
337	20250204	132000	219122120	18980	18980	18980	18980	26
338	20250204	131900	218628640	18990	18990	18990	18990	12
339	20250204	131800	218400760	18990	18990	18990	18990	0
340	20250204	131700	218400760	18990	18990	18990	18990	0
341	20250204	131600	218400760	18990	18990	18990	18990	0
342	20250204	131500	218400760	18990	18990	19000	18990	39
343	20250204	131400	217660140	18980	18980	18980	18980	0
344	20250204	131300	217660140	18980	19000	19000	18980	20
345	20250204	131200	217280340	19000	19000	19000	19000	1
346	20250204	131100	217261340	19000	19000	19000	19000	3
347	20250204	131000	217204340	19000	19000	19000	19000	1
348	20250204	130900	217185340	18990	18990	18990	18990	0
349	20250204	130800	217185340	18990	18990	18990	18990	1
350	20250204	130700	217166350	18990	18980	18990	18980	4
351	20250204	130600	217090420	18970	18970	18970	18970	0
352	20250204	130500	217090420	18970	18970	18970	18970	1
353	20250204	130400	217071450	19000	18910	19000	18900	1197
354	20250204	130300	194430170	18910	18910	18910	18910	2
355	20250204	130200	194392350	18930	18930	18930	18930	10
356	20250204	130100	194203050	18930	18930	18930	18930	0
357	20250204	130000	194203050	18930	18930	18930	18930	0
358	20250204	125900	194203050	18930	18930	18930	18930	14
359	20250204	125800	193938030	18930	18930	18930	18930	1
360	20250204	125700	193919100	18910	18930	18930	18910	2
361	20250204	125600	193881260	18910	18910	18910	18910	0
362	20250204	125500	193881260	18910	18910	18910	18910	25
363	20250204	125400	193408510	18900	18900	18900	18900	4
364	20250204	125300	193332910	18900	18900	18900	18900	0
365	20250204	125200	193332910	18900	18910	18910	18900	25
366	20250204	125100	192860170	18910	18910	18910	18910	10
367	20250204	125000	192671070	18900	18920	18920	18900	16
368	20250204	124900	192368550	18910	18910	18910	18910	44
369	20250204	124800	191536510	18910	18910	18910	18910	0
370	20250204	124700	191536510	18910	18920	18920	18910	192
371	20250204	124600	187905370	18930	18930	18930	18930	10
372	20250204	124500	187716070	18940	18940	18940	18940	0
373	20250204	124400	187716070	18940	18920	18940	18920	3
374	20250204	124300	187659270	18920	18920	18920	18920	1
375	20250204	124200	187640350	18920	18920	18920	18920	0
376	20250204	124100	187640350	18920	18920	18920	18920	1
377	20250204	124000	187621430	18920	18920	18920	18920	0
378	20250204	123900	187621430	18920	18920	18920	18920	0
379	20250204	123800	187621430	18920	18920	18920	18920	0
380	20250204	123700	187621430	18920	18920	18920	18920	0
381	20250204	123600	187621430	18920	18920	18920	18920	1
382	20250204	123500	187602510	18930	18930	18930	18930	5
383	20250204	123400	187507860	18920	18920	18920	18920	0
384	20250204	123300	187507860	18920	18920	18920	18920	0
385	20250204	123200	187507860	18920	18920	18920	18920	0
386	20250204	123100	187507860	18920	18920	18930	18920	30
387	20250204	123000	186939980	18930	18930	18930	18930	2
388	20250204	122900	186902120	18920	18920	18920	18920	0
389	20250204	122800	186902120	18920	18920	18920	18920	0
390	20250204	122700	186902120	18920	18920	18920	18920	0
391	20250204	122600	186902120	18920	18920	18920	18920	0
392	20250204	122500	186902120	18920	18920	18920	18920	2
393	20250204	122400	186864280	18920	18920	18920	18920	0
394	20250204	122300	186864280	18920	18920	18920	18920	0
395	20250204	122200	186864280	18920	18920	18920	18920	7
396	20250204	122100	186731840	18930	18930	18930	18930	0
397	20250204	122000	186731840	18930	18930	18930	18930	1
398	20250204	121900	186712910	18960	18970	18970	18940	225
399	20250204	121800	182451260	18970	18970	18970	18970	2
400	20250204	121700	182413320	18970	18970	18970	18970	7
401	20250204	121600	182280530	18970	18970	18970	18970	0
402	20250204	121500	182280530	18970	18970	18970	18970	0
403	20250204	121400	182280530	18970	18970	18970	18970	1
404	20250204	121300	182261560	18990	18990	18990	18970	41
405	20250204	121200	181482990	18990	18990	18990	18990	1
406	20250204	121100	181464000	18990	18990	18990	18990	0
407	20250204	121000	181464000	18990	18990	18990	18990	0
408	20250204	120900	181464000	18990	18990	18990	18990	1
409	20250204	120800	181445010	19000	19000	19000	19000	0
410	20250204	120700	181445010	19000	19000	19000	19000	0
411	20250204	120600	181445010	19000	18990	19000	18990	2
412	20250204	120500	181407020	18990	19000	19010	18990	18
413	20250204	120400	181065150	18990	18990	18990	18990	1
414	20250204	120300	181046160	19010	19010	19010	19010	0
415	20250204	120200	181046160	19010	18990	19010	18990	2
416	20250204	120100	181008160	18980	19010	19010	18980	51
417	20250204	120000	180039630	19020	19030	19030	19020	2
418	20250204	115900	180001580	19020	19020	19020	19020	1
419	20250204	115800	179982560	19020	19020	19020	19020	1
420	20250204	115700	179963540	19040	19040	19040	19040	0
421	20250204	115600	179963540	19040	19040	19040	19040	0
422	20250204	115500	179963540	19040	19040	19040	19020	3
423	20250204	115400	179906440	19040	19040	19040	19040	6
424	20250204	115300	179792200	19040	19050	19050	19040	4
425	20250204	115200	179716010	19050	19050	19050	19050	0
426	20250204	115100	179716010	19050	19050	19060	19050	13
427	20250204	115000	179468350	19050	19050	19050	19050	0
428	20250204	114900	179468350	19050	19050	19050	19050	0
429	20250204	114800	179468350	19050	19020	19060	19020	5
430	20250204	114700	179373150	19060	19040	19060	19040	2
431	20250204	114600	179335050	19030	19030	19060	19030	4
432	20250204	114500	179258900	19030	19020	19030	19010	6
433	20250204	114400	179144760	19020	19010	19020	19010	77
434	20250204	114300	177680980	19010	19010	19010	19010	0
435	20250204	114200	177680980	19010	19020	19020	19010	72
436	20250204	114100	176312150	19050	19050	19050	19050	0
437	20250204	114000	176312150	19050	19050	19050	19050	0
438	20250204	113900	176312150	19050	19050	19050	19050	0
439	20250204	113800	176312150	19050	19050	19050	19050	70
440	20250204	113700	174978650	19050	19050	19050	19050	1
441	20250204	113600	174959600	19060	19060	19060	19060	0
442	20250204	113500	174959600	19060	19060	19060	19060	60
443	20250204	113400	173816000	19070	19070	19070	19070	0
444	20250204	113300	173816000	19070	19070	19070	19070	17
445	20250204	113200	173491810	19070	19070	19070	19070	21
446	20250204	113100	173091340	19080	19080	19080	19080	1
447	20250204	113000	173072260	19070	19070	19070	19070	1
448	20250204	112900	173053190	19070	19070	19070	19070	0
449	20250204	112800	173053190	19070	19070	19070	19070	0
450	20250204	112700	173053190	19070	19070	19070	19070	1
451	20250204	112600	173034120	19070	19070	19070	19070	1
452	20250204	112500	173015050	19070	19070	19070	19070	4
453	20250204	112400	172938770	19070	19070	19070	19070	0
454	20250204	112300	172938770	19070	19070	19070	19070	0
455	20250204	112200	172938770	19070	19070	19070	19070	2
456	20250204	112100	172900630	19060	19070	19070	19060	6
457	20250204	112000	172786220	19080	19060	19090	19060	28
458	20250204	111900	172252060	19070	19080	19080	19070	106
459	20250204	111800	170229600	19080	19080	19080	19080	6
460	20250204	111700	170115120	19080	19080	19080	19080	3
461	20250204	111600	170057880	19090	19090	19090	19090	2
462	20250204	111500	170019700	19100	19100	19100	19100	0
463	20250204	111400	170019700	19100	19100	19100	19100	1
464	20250204	111300	170000600	19100	19100	19100	19100	0
465	20250204	111200	170000600	19100	19100	19100	19100	25
466	20250204	111100	169523100	19100	19120	19120	19100	20
467	20250204	111000	169140920	19120	19140	19140	19120	8
468	20250204	110900	168987860	19110	19110	19110	19110	0
469	20250204	110800	168987860	19110	19110	19110	19110	1
470	20250204	110700	168968750	19150	19120	19150	19110	12
471	20250204	110600	168739140	19150	19080	19150	19040	577
472	20250204	110500	157735300	19070	19070	19080	19060	609
473	20250204	110400	146120140	19080	18920	19150	18920	2319
474	20250204	110300	102104850	18930	18930	18930	18930	10
475	20250204	110200	101915550	18930	18930	18930	18930	0
476	20250204	110100	101915550	18930	18930	18930	18930	0
477	20250204	110000	101915550	18930	18910	18930	18910	2
478	20250204	105900	101877710	18930	18930	18930	18930	0
479	20250204	105800	101877710	18930	18930	18930	18930	41
480	20250204	105700	101101580	18930	18930	18930	18930	5
481	20250204	105600	101006930	18930	18930	18930	18930	61
482	20250204	105500	99852200	18930	18930	18940	18930	3
483	20250204	105400	99795400	18930	18940	18940	18930	2
484	20250204	105300	99757530	18930	18930	18930	18930	3
485	20250204	105200	99700740	18930	18940	18940	18930	19
486	20250204	105100	99340970	18940	18940	18940	18940	1
487	20250204	105000	99322030	18910	18910	18910	18910	0
488	20250204	104900	99322030	18910	18910	18910	18910	2
489	20250204	104800	99284210	18940	18940	18940	18940	0
490	20250204	104700	99284210	18940	18930	18940	18930	100
491	20250204	104600	97390220	18940	18940	18940	18940	0
492	20250204	104500	97390220	18940	18910	18940	18910	4
493	20250204	104400	97314550	18930	18930	18930	18930	2
494	20250204	104300	97276690	18930	18930	18930	18930	9
495	20250204	104200	97106320	18930	18930	18930	18930	0
496	20250204	104100	97106320	18930	18930	18930	18930	0
497	20250204	104000	97106320	18930	18930	18930	18930	16
498	20250204	103900	96803440	18930	18930	18930	18930	0
499	20250204	103800	96803440	18930	18930	18930	18930	1
500	20250204	103700	96784510	18930	18930	18930	18930	0
501	20250204	103600	96784510	18930	18930	18930	18930	10
502	20250204	103500	96595210	18930	18930	18930	18930	0
503	20250204	103400	96595210	18930	18930	18930	18930	0
504	20250204	103300	96595210	18930	18930	18930	18930	175
505	20250204	103200	93282460	18940	18940	18940	18940	0
506	20250204	103100	93282460	18940	18940	18940	18940	0
507	20250204	103000	93282460	18940	18940	18940	18940	1
508	20250204	102900	93263520	18930	18930	18930	18930	142
509	20250204	102800	90575460	18960	18960	18960	18960	15
510	20250204	102700	90291060	18930	18930	18930	18930	57
511	20250204	102600	89212050	18960	18960	18960	18960	1
512	20250204	102500	89193090	18930	18960	18960	18930	11
513	20250204	102400	88984560	18960	18960	18960	18960	0
514	20250204	102300	88984560	18960	18960	18960	18960	25
515	20250204	102200	88510560	18960	18970	18970	18960	120
516	20250204	102100	86235350	18980	18980	18980	18980	0
517	20250204	102000	86235350	18980	18980	18980	18980	0
518	20250204	101900	86235350	18980	18980	18980	18980	0
519	20250204	101800	86235350	18980	18960	18980	18960	66
520	20250204	101700	84983620	18960	18960	18960	18960	0
521	20250204	101600	84983620	18960	18960	18960	18960	0
522	20250204	101500	84983620	18960	18960	18960	18960	0
523	20250204	101400	84983620	18960	18960	18960	18960	0
524	20250204	101300	84983620	18960	18960	18960	18960	0
525	20250204	101200	84983620	18960	18960	18960	18960	5
526	20250204	101100	84888820	18960	18960	18960	18960	13
527	20250204	101000	84642340	18960	18970	18970	18940	81
528	20250204	100900	83108080	18970	18970	18970	18970	2
529	20250204	100800	83070140	18970	18970	18970	18970	1
530	20250204	100700	83051170	18970	18970	18970	18970	2
531	20250204	100600	83013230	18970	18970	18970	18970	0
532	20250204	100500	83013230	18970	18960	18970	18940	50
533	20250204	100400	82065370	18960	18960	18960	18960	0
534	20250204	100300	82065370	18960	18960	18960	18960	1
535	20250204	100200	82046410	18970	18980	18980	18970	28
536	20250204	100100	81515080	18980	18970	18980	18970	47
537	20250204	100000	80623430	18970	18970	18970	18970	3
538	20250204	095900	80566520	18970	18960	18970	18960	25
539	20250204	095800	80092510	18960	18960	18960	18960	0
540	20250204	095700	80092510	18960	18960	18960	18960	0
541	20250204	095600	80092510	18960	18960	18960	18960	1
542	20250204	095500	80073550	18950	18910	18950	18910	197
543	20250204	095400	76343270	18890	18910	18910	18890	30
544	20250204	095300	75775990	18910	18880	18910	18880	112
545	20250204	095200	73659280	18890	18840	18890	18840	1086
546	20250204	095100	53194480	18840	18830	18840	18830	270
547	20250204	095000	48109980	18830	18830	18830	18830	0
548	20250204	094900	48109980	18830	18830	18830	18830	41
549	20250204	094800	47337950	18830	18830	18840	18830	47
550	20250204	094700	46452710	18840	18850	18850	18830	80
551	20250204	094600	44944980	18860	18860	18860	18860	2
552	20250204	094500	44907260	18870	18870	18870	18860	56
553	20250204	094400	43850630	18880	18870	18880	18870	7
554	20250204	094300	43718530	18880	18900	18910	18880	28
555	20250204	094200	43189520	18890	18890	18890	18890	3
556	20250204	094100	43132850	18890	18880	18890	18880	2
557	20250204	094000	43095080	18890	18870	18890	18870	3
558	20250204	093900	43038440	18890	18860	18890	18860	10
559	20250204	093800	42849720	18850	18830	18850	18830	148
560	20250204	093700	40061620	18830	18830	18830	18830	1
561	20250204	093600	40042790	18820	18820	18820	18820	12
562	20250204	093500	39816950	18800	18820	18820	18800	4
563	20250204	093400	39741690	18820	18840	18840	18810	150
564	20250204	093300	36920060	18850	18850	18850	18840	10
565	20250204	093200	36731570	18860	18820	18860	18820	84
566	20250204	093100	35149570	18820	18820	18820	18820	0
567	20250204	093000	35149570	18820	18810	18820	18810	58
568	20250204	092900	34058570	18820	18810	18820	18810	4
569	20250204	092800	33983320	18810	18810	18810	18810	1
570	20250204	092700	33964510	18820	18820	18820	18820	1
571	20250204	092600	33945690	18830	18830	18830	18830	20
572	20250204	092500	33569090	18830	18830	18830	18830	0
573	20250204	092400	33569090	18830	18850	18850	18830	185
574	20250204	092300	30084180	18850	18920	18920	18850	131
575	20250204	092200	27612400	18920	18920	18920	18920	0
576	20250204	092100	27612400	18920	18920	18920	18920	0
577	20250204	092000	27612400	18920	18920	18920	18920	16
578	20250204	091900	27309680	18840	18840	18840	18840	0
579	20250204	091800	27309680	18840	18850	18850	18840	194
580	20250204	091700	23654710	18840	18840	18840	18840	49
581	20250204	091600	22731550	18840	18920	18920	18840	240
582	20250204	091500	18209080	18920	18920	18920	18920	1
583	20250204	091400	18190160	18830	18930	18930	18830	107
584	20250204	091300	16173850	18930	18920	18930	18920	62
585	20250204	091200	15000400	18920	18920	18920	18920	2
586	20250204	091100	14962560	18920	18830	18920	18830	6
587	20250204	091000	14849130	18930	18930	18930	18930	0
588	20250204	090900	14849130	18930	18850	18930	18850	3
589	20250204	090800	14792430	18820	18920	18930	18820	54
590	20250204	090700	13770330	18850	18850	18850	18850	19
591	20250204	090600	13412180	18920	18920	18920	18920	67
592	20250204	090500	12144540	18780	18930	18930	18780	47
593	20250204	090400	11259460	18940	18800	18940	18800	58
594	20250204	090300	10168320	18950	18950	18950	18940	68
595	20250204	090200	8879730	18960	18960	18970	18960	120
596	20250204	090100	6603810	18970	18970	18970	18960	103
597	20250204	090000	4650000	18600	18600	18600	18600	250