KissMeData/010780/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	185500	373476140	19020	19020	19020	19020	2289
3	20250206	185400	373476140	19020	19020	19020	19020	0
4	20250206	185300	373476140	19020	19020	19020	19020	0
5	20250206	185200	373476140	19020	19020	19020	19020	0
6	20250206	185100	373476140	19020	19020	19020	19020	0
7	20250206	185000	373476140	19020	19020	19020	19020	0
8	20250206	184900	373476140	19020	19020	19020	19020	0
9	20250206	184800	373476140	19020	19020	19020	19020	0
10	20250206	184700	373476140	19020	19020	19020	19020	0
11	20250206	184600	373476140	19020	19020	19020	19020	0
12	20250206	184500	373476140	19020	19020	19020	19020	0
13	20250206	184400	373476140	19020	19020	19020	19020	0
14	20250206	184300	373476140	19020	19020	19020	19020	0
15	20250206	184200	373476140	19020	19020	19020	19020	0
16	20250206	184100	373476140	19020	19020	19020	19020	0
17	20250206	184000	373476140	19020	19020	19020	19020	0
18	20250206	183900	373476140	19020	19020	19020	19020	0
19	20250206	183800	373476140	19020	19020	19020	19020	0
20	20250206	183700	373476140	19020	19020	19020	19020	0
21	20250206	183600	373476140	19020	19020	19020	19020	0
22	20250206	183500	373476140	19020	19020	19020	19020	0
23	20250206	183400	373476140	19020	19020	19020	19020	0
24	20250206	183300	373476140	19020	19020	19020	19020	0
25	20250206	183200	373476140	19020	19020	19020	19020	0
26	20250206	183100	373476140	19020	19020	19020	19020	0
27	20250206	183000	373476140	19020	19020	19020	19020	0
28	20250206	182900	373476140	19020	19020	19020	19020	0
29	20250206	182800	373476140	19020	19020	19020	19020	0
30	20250206	182700	373476140	19020	19020	19020	19020	0
31	20250206	182600	373476140	19020	19020	19020	19020	0
32	20250206	182500	373476140	19020	19020	19020	19020	2289
33	20250206	182400	373476140	19020	19020	19020	19020	0
34	20250206	182300	373476140	19020	19020	19020	19020	0
35	20250206	182200	373476140	19020	19020	19020	19020	0
36	20250206	182100	373476140	19020	19020	19020	19020	0
37	20250206	182000	373476140	19020	19020	19020	19020	0
38	20250206	181900	373476140	19020	19020	19020	19020	0
39	20250206	181800	373476140	19020	19020	19020	19020	0
40	20250206	181700	373476140	19020	19020	19020	19020	0
41	20250206	181600	373476140	19020	19020	19020	19020	0
42	20250206	181500	373476140	19020	19020	19020	19020	0
43	20250206	181400	373476140	19020	19020	19020	19020	0
44	20250206	181300	373476140	19020	19020	19020	19020	0
45	20250206	181200	373476140	19020	19020	19020	19020	0
46	20250206	181100	373476140	19020	19020	19020	19020	0
47	20250206	181000	373476140	19020	19020	19020	19020	0
48	20250206	180900	373476140	19020	19020	19020	19020	0
49	20250206	180800	373476140	19020	19020	19020	19020	0
50	20250206	180700	373476140	19020	19020	19020	19020	0
51	20250206	180600	373476140	19020	19020	19020	19020	0
52	20250206	180500	373476140	19020	19020	19020	19020	0
53	20250206	180400	373476140	19020	19020	19020	19020	0
54	20250206	180300	373476140	19020	19020	19020	19020	0
55	20250206	180200	373476140	19020	19020	19020	19020	0
56	20250206	180100	373476140	19020	19020	19020	19020	0
57	20250206	180000	373476140	19020	19020	19020	19020	0
58	20250206	175900	373476140	19020	19020	19020	19020	0
59	20250206	175800	373476140	19020	19020	19020	19020	0
60	20250206	175700	373476140	19020	19020	19020	19020	0
61	20250206	175600	373476140	19020	19020	19020	19020	0
62	20250206	175500	373476140	19020	19020	19020	19020	2289
63	20250206	175400	373476140	19020	19020	19020	19020	0
64	20250206	175300	373476140	19020	19020	19020	19020	0
65	20250206	175200	373476140	19020	19020	19020	19020	0
66	20250206	175100	373476140	19020	19020	19020	19020	0
67	20250206	175000	373476140	19020	19020	19020	19020	0
68	20250206	174900	373476140	19020	19020	19020	19020	0
69	20250206	174800	373476140	19020	19020	19020	19020	0
70	20250206	174700	373476140	19020	19020	19020	19020	0
71	20250206	174600	373476140	19020	19020	19020	19020	0
72	20250206	174500	373476140	19020	19020	19020	19020	0
73	20250206	174400	373476140	19020	19020	19020	19020	0
74	20250206	174300	373476140	19020	19020	19020	19020	0
75	20250206	174200	373476140	19020	19020	19020	19020	0
76	20250206	174100	373476140	19020	19020	19020	19020	0
77	20250206	174000	373476140	19020	19020	19020	19020	0
78	20250206	173900	373476140	19020	19020	19020	19020	0
79	20250206	173800	373476140	19020	19020	19020	19020	0
80	20250206	173700	373476140	19020	19020	19020	19020	0
81	20250206	173600	373476140	19020	19020	19020	19020	0
82	20250206	173500	373476140	19020	19020	19020	19020	0
83	20250206	173400	373476140	19020	19020	19020	19020	0
84	20250206	173300	373476140	19020	19020	19020	19020	0
85	20250206	173200	373476140	19020	19020	19020	19020	0
86	20250206	173100	373476140	19020	19020	19020	19020	0
87	20250206	173000	373476140	19020	19020	19020	19020	0
88	20250206	172900	373476140	19020	19020	19020	19020	0
89	20250206	172800	373476140	19020	19020	19020	19020	0
90	20250206	172700	373476140	19020	19020	19020	19020	0
91	20250206	172600	373476140	19020	19020	19020	19020	0
92	20250206	172500	373476140	19020	19020	19020	19020	2289
93	20250206	172400	373476140	19020	19020	19020	19020	0
94	20250206	172300	373476140	19020	19020	19020	19020	0
95	20250206	172200	373476140	19020	19020	19020	19020	0
96	20250206	172100	373476140	19020	19020	19020	19020	0
97	20250206	172000	373476140	19020	19020	19020	19020	0
98	20250206	171900	373476140	19020	19020	19020	19020	0
99	20250206	171800	373476140	19020	19020	19020	19020	0
100	20250206	171700	373476140	19020	19020	19020	19020	0
101	20250206	171600	373476140	19020	19020	19020	19020	0
102	20250206	171500	373476140	19020	19020	19020	19020	0
103	20250206	171400	373476140	19020	19020	19020	19020	0
104	20250206	171300	373476140	19020	19020	19020	19020	0
105	20250206	171200	373476140	19020	19020	19020	19020	0
106	20250206	171100	373476140	19020	19020	19020	19020	0
107	20250206	171000	373476140	19020	19020	19020	19020	0
108	20250206	170900	373476140	19020	19020	19020	19020	0
109	20250206	170800	373476140	19020	19020	19020	19020	0
110	20250206	170700	373476140	19020	19020	19020	19020	0
111	20250206	170600	373476140	19020	19020	19020	19020	0
112	20250206	170500	373476140	19020	19020	19020	19020	0
113	20250206	170400	373476140	19020	19020	19020	19020	0
114	20250206	170300	373476140	19020	19020	19020	19020	0
115	20250206	170200	373476140	19020	19020	19020	19020	0
116	20250206	170100	373476140	19020	19020	19020	19020	0
117	20250206	170000	373476140	19020	19020	19020	19020	0
118	20250206	165900	373476140	19020	19020	19020	19020	0
119	20250206	165800	373476140	19020	19020	19020	19020	0
120	20250206	165700	373476140	19020	19020	19020	19020	0
121	20250206	165600	373476140	19020	19020	19020	19020	0
122	20250206	165500	373476140	19020	19020	19020	19020	2289
123	20250206	165400	373476140	19020	19020	19020	19020	0
124	20250206	165300	373476140	19020	19020	19020	19020	0
125	20250206	165200	373476140	19020	19020	19020	19020	0
126	20250206	165100	373476140	19020	19020	19020	19020	0
127	20250206	165000	373476140	19020	19020	19020	19020	0
128	20250206	164900	373476140	19020	19020	19020	19020	0
129	20250206	164800	373476140	19020	19020	19020	19020	0
130	20250206	164700	373476140	19020	19020	19020	19020	0
131	20250206	164600	373476140	19020	19020	19020	19020	0
132	20250206	164500	373476140	19020	19020	19020	19020	0
133	20250206	164400	373476140	19020	19020	19020	19020	0
134	20250206	164300	373476140	19020	19020	19020	19020	0
135	20250206	164200	373476140	19020	19020	19020	19020	0
136	20250206	164100	373476140	19020	19020	19020	19020	0
137	20250206	164000	373476140	19020	19020	19020	19020	0
138	20250206	163900	373476140	19020	19020	19020	19020	0
139	20250206	163800	373476140	19020	19020	19020	19020	0
140	20250206	163700	373476140	19020	19020	19020	19020	0
141	20250206	163600	373476140	19020	19020	19020	19020	0
142	20250206	163500	373476140	19020	19020	19020	19020	0
143	20250206	163400	373476140	19020	19020	19020	19020	0
144	20250206	163300	373476140	19020	19020	19020	19020	0
145	20250206	163200	373476140	19020	19020	19020	19020	0
146	20250206	163100	373476140	19020	19020	19020	19020	0
147	20250206	163000	373476140	19020	19020	19020	19020	0
148	20250206	162900	373476140	19020	19020	19020	19020	0
149	20250206	162800	373476140	19020	19020	19020	19020	0
150	20250206	162700	373476140	19020	19020	19020	19020	0
151	20250206	162600	373476140	19020	19020	19020	19020	0
152	20250206	162500	373476140	19020	19020	19020	19020	2289
153	20250206	162400	373476140	19020	19020	19020	19020	0
154	20250206	162300	373476140	19020	19020	19020	19020	0
155	20250206	162200	373476140	19020	19020	19020	19020	0
156	20250206	162100	373476140	19020	19020	19020	19020	0
157	20250206	162000	373476140	19020	19020	19020	19020	0
158	20250206	161900	373476140	19020	19020	19020	19020	0
159	20250206	161800	373476140	19020	19020	19020	19020	0
160	20250206	161700	373476140	19020	19020	19020	19020	0
161	20250206	161600	373476140	19020	19020	19020	19020	0
162	20250206	161500	373476140	19020	19020	19020	19020	0
163	20250206	161400	373476140	19020	19020	19020	19020	0
164	20250206	161300	373476140	19020	19020	19020	19020	0
165	20250206	161200	373476140	19020	19020	19020	19020	0
166	20250206	161100	373476140	19020	19020	19020	19020	0
167	20250206	161000	373476140	19020	19020	19020	19020	0
168	20250206	160900	373476140	19020	19020	19020	19020	0
169	20250206	160800	373476140	19020	19020	19020	19020	0
170	20250206	160700	373476140	19020	19020	19020	19020	0
171	20250206	160600	373476140	19020	19020	19020	19020	0
172	20250206	160500	373476140	19020	19020	19020	19020	0
173	20250206	160400	373476140	19020	19020	19020	19020	0
174	20250206	160300	373476140	19020	19020	19020	19020	0
175	20250206	160200	373476140	19020	19020	19020	19020	0
176	20250206	160100	373476140	19020	19020	19020	19020	0
177	20250206	160000	373476140	19020	19020	19020	19020	0
178	20250206	155900	373476140	19020	19020	19020	19020	0
179	20250206	155800	373476140	19020	19020	19020	19020	0
180	20250206	155700	373476140	19020	19020	19020	19020	0
181	20250206	155600	373476140	19020	19020	19020	19020	0
182	20250206	155500	373476140	19020	19020	19020	19020	2289
183	20250206	155400	373476140	19020	19020	19020	19020	0
184	20250206	155300	373476140	19020	19020	19020	19020	0
185	20250206	155200	373476140	19020	19020	19020	19020	0
186	20250206	155100	373476140	19020	19020	19020	19020	0
187	20250206	155000	373476140	19020	19020	19020	19020	0
188	20250206	154900	373476140	19020	19020	19020	19020	0
189	20250206	154800	373476140	19020	19020	19020	19020	0
190	20250206	154700	373476140	19020	19020	19020	19020	0
191	20250206	154600	373476140	19020	19020	19020	19020	0
192	20250206	154500	373476140	19020	19020	19020	19020	0
193	20250206	154400	373476140	19020	19020	19020	19020	0
194	20250206	154300	373476140	19020	19020	19020	19020	0
195	20250206	154200	373476140	19020	19020	19020	19020	0
196	20250206	154100	373476140	19020	19020	19020	19020	0
197	20250206	154000	373476140	19020	19020	19020	19020	0
198	20250206	153900	373476140	19020	19020	19020	19020	0
199	20250206	153800	373476140	19020	19020	19020	19020	0
200	20250206	153700	373476140	19020	19020	19020	19020	0
201	20250206	153600	373476140	19020	19020	19020	19020	0
202	20250206	153500	373476140	19020	19020	19020	19020	0
203	20250206	153400	373476140	19020	19020	19020	19020	0
204	20250206	153300	373476140	19020	19020	19020	19020	0
205	20250206	153200	373476140	19020	19020	19020	19020	0
206	20250206	153100	373476140	19020	19020	19020	19020	0
207	20250206	153000	373476140	19020	19020	19020	19020	2289
208	20250206	152900	329939360	19140	19140	19140	19140	0
209	20250206	152800	329939360	19140	19140	19140	19140	0
210	20250206	152700	329939360	19140	19140	19140	19140	0
211	20250206	152600	329939360	19140	19140	19140	19140	0
212	20250206	152500	329939360	19140	19140	19140	19140	0
213	20250206	152400	329939360	19140	19140	19140	19140	0
214	20250206	152300	329939360	19140	19140	19140	19140	0
215	20250206	152200	329939360	19140	19140	19140	19140	0
216	20250206	152100	329939360	19140	19140	19140	19140	0
217	20250206	152000	329939360	19140	19140	19140	19140	0
218	20250206	151900	329939360	19140	19140	19140	19140	7
219	20250206	151800	329805380	19140	19140	19140	19140	60
220	20250206	151700	328656980	19140	19140	19140	19140	0
221	20250206	151600	328656980	19140	19150	19150	19140	14
222	20250206	151500	328388920	19150	19140	19150	19140	9
223	20250206	151400	328216640	19140	19150	19150	19140	85
224	20250206	151300	326589230	19150	19150	19150	19150	0
225	20250206	151200	326589230	19150	19150	19150	19150	1
226	20250206	151100	326570080	19150	19150	19150	19150	86
227	20250206	151000	324923180	19140	19140	19140	19140	2
228	20250206	150900	324884900	19140	19140	19140	19140	0
229	20250206	150800	324884900	19140	19140	19140	19140	0
230	20250206	150700	324884900	19140	19140	19140	19140	0
231	20250206	150600	324884900	19140	19140	19140	19140	1
232	20250206	150500	324865760	19140	19140	19140	19130	101
233	20250206	150400	322932810	19140	19140	19140	19140	0
234	20250206	150300	322932810	19140	19140	19140	19140	0
235	20250206	150200	322932810	19140	19140	19140	19140	0
236	20250206	150100	322932810	19140	19140	19140	19140	12
237	20250206	150000	322703130	19170	19160	19170	19160	2
238	20250206	145900	322664800	19170	19150	19170	19150	12
239	20250206	145800	322434960	19170	19150	19170	19150	4
240	20250206	145700	322358330	19150	19130	19150	19120	35
241	20250206	145600	321688230	19130	19110	19130	19100	6
242	20250206	145500	321573580	19110	19120	19120	19110	237
243	20250206	145400	317042500	19120	19150	19150	19120	12
244	20250206	145300	316813030	19150	19130	19150	19130	9
245	20250206	145200	316640770	19130	19130	19130	19130	26
246	20250206	145100	316143390	19130	19140	19140	19130	25
247	20250206	145000	315664940	19140	19180	19180	19140	106
248	20250206	144900	313634870	19160	19180	19180	19160	76
249	20250206	144800	312177990	19170	19170	19170	19170	0
250	20250206	144700	312177990	19170	19170	19170	19170	0
251	20250206	144600	312177990	19170	19170	19170	19170	1
252	20250206	144500	312158820	19170	19170	19170	19170	0
253	20250206	144400	312158820	19170	19180	19180	19170	16
254	20250206	144300	311851970	19180	19180	19180	19180	13
255	20250206	144200	311602630	19180	19180	19180	19180	0
256	20250206	144100	311602630	19180	19180	19180	19180	0
257	20250206	144000	311602630	19180	19180	19180	19180	0
258	20250206	143900	311602630	19180	19180	19180	19180	0
259	20250206	143800	311602630	19180	19180	19180	19180	0
260	20250206	143700	311602630	19180	19180	19180	19180	0
261	20250206	143600	311602630	19180	19180	19180	19180	0
262	20250206	143500	311602630	19180	19180	19180	19180	6
263	20250206	143400	311487550	19180	19180	19180	19180	6
264	20250206	143300	311372470	19180	19180	19180	19180	0
265	20250206	143200	311372470	19180	19180	19180	19180	0
266	20250206	143100	311372470	19180	19180	19190	19170	186
267	20250206	143000	307804060	19180	19140	19180	19140	14
268	20250206	142900	307535960	19130	19100	19130	19100	185
269	20250206	142800	304001160	19100	19100	19100	19100	575
270	20250206	142700	293018660	19120	19120	19120	19120	0
271	20250206	142600	293018660	19120	19100	19120	19100	24
272	20250206	142500	292560240	19120	19120	19120	19120	0
273	20250206	142400	292560240	19120	19130	19130	19120	13
274	20250206	142300	292311630	19140	19140	19140	19140	0
275	20250206	142200	292311630	19140	19140	19140	19140	0
276	20250206	142100	292311630	19140	19140	19140	19140	0
277	20250206	142000	292311630	19140	19140	19140	19140	4
278	20250206	141900	292235070	19140	19130	19140	19130	6
279	20250206	141800	292120280	19120	19120	19120	19120	1
280	20250206	141700	292101160	19120	19130	19130	19120	50
281	20250206	141600	291144820	19130	19130	19130	19130	151
282	20250206	141500	288256190	19120	19110	19120	19110	310
283	20250206	141400	282330590	19110	19110	19110	19110	0
284	20250206	141300	282330590	19110	19110	19110	19110	2
285	20250206	141200	282292370	19110	19110	19110	19110	0
286	20250206	141100	282292370	19110	19110	19110	19110	20
287	20250206	141000	281910170	19120	19120	19120	19120	0
288	20250206	140900	281910170	19120	19120	19120	19120	0
289	20250206	140800	281910170	19120	19120	19120	19120	0
290	20250206	140700	281910170	19120	19120	19120	19120	1
291	20250206	140600	281891050	19130	19130	19130	19130	0
292	20250206	140500	281891050	19130	19130	19130	19130	0
293	20250206	140400	281891050	19130	19130	19130	19130	0
294	20250206	140300	281891050	19130	19130	19130	19130	0
295	20250206	140200	281891050	19130	19130	19130	19130	0
296	20250206	140100	281891050	19130	19130	19130	19130	0
297	20250206	140000	281891050	19130	19130	19130	19130	0
298	20250206	135900	281891050	19130	19130	19130	19130	0
299	20250206	135800	281891050	19130	19130	19130	19130	2
300	20250206	135700	281852790	19130	19130	19130	19130	0
301	20250206	135600	281852790	19130	19130	19130	19130	0
302	20250206	135500	281852790	19130	19130	19130	19130	2
303	20250206	135400	281814530	19100	19100	19100	19100	0
304	20250206	135300	281814530	19100	19100	19100	19100	0
305	20250206	135200	281814530	19100	19100	19100	19100	0
306	20250206	135100	281814530	19100	19090	19100	19090	286
307	20250206	135000	276352010	19070	19100	19100	19070	313
308	20250206	134900	270375120	19100	19080	19100	19080	335
309	20250206	134800	263976640	19070	19070	19070	19070	0
310	20250206	134700	263976640	19070	19070	19070	19070	0
311	20250206	134600	263976640	19070	19070	19070	19070	0
312	20250206	134500	263976640	19070	19070	19070	19070	0
313	20250206	134400	263976640	19070	19070	19070	19070	0
314	20250206	134300	263976640	19070	19070	19070	19070	0
315	20250206	134200	263976640	19070	19070	19070	19070	0
316	20250206	134100	263976640	19070	19100	19100	19070	315
317	20250206	134000	257961420	19100	19100	19100	19100	0
318	20250206	133900	257961420	19100	19110	19110	19100	80
319	20250206	133800	256432750	19110	19110	19110	19110	0
320	20250206	133700	256432750	19110	19110	19110	19110	0
321	20250206	133600	256432750	19110	19110	19110	19110	6
322	20250206	133500	256318090	19100	19110	19110	19100	30
323	20250206	133400	255744870	19110	19110	19110	19110	2
324	20250206	133300	255706650	19110	19110	19110	19110	23
325	20250206	133200	255267120	19110	19120	19120	19100	241
326	20250206	133100	250661460	19110	19120	19120	19110	35
327	20250206	133000	249992310	19120	19120	19120	19120	0
328	20250206	132900	249992310	19120	19120	19120	19120	0
329	20250206	132800	249992310	19120	19100	19120	19100	81
330	20250206	132700	248445170	19100	19100	19100	19100	0
331	20250206	132600	248445170	19100	19100	19100	19100	0
332	20250206	132500	248445170	19100	19100	19100	19100	0
333	20250206	132400	248445170	19100	19100	19100	19100	0
334	20250206	132300	248445170	19100	19100	19100	19100	2
335	20250206	132200	248406970	19100	19100	19100	19100	0
336	20250206	132100	248406970	19100	19100	19100	19100	0
337	20250206	132000	248406970	19100	19100	19100	19100	0
338	20250206	131900	248406970	19100	19100	19100	19100	0
339	20250206	131800	248406970	19100	19100	19100	19100	0
340	20250206	131700	248406970	19100	19100	19100	19090	87
341	20250206	131600	246745380	19080	19080	19080	19080	0
342	20250206	131500	246745380	19080	19080	19080	19080	0
343	20250206	131400	246745380	19080	19090	19110	19080	255
344	20250206	131300	241875090	19090	19090	19090	19090	0
345	20250206	131200	241875090	19090	19090	19090	19090	0
346	20250206	131100	241875090	19090	19090	19090	19090	0
347	20250206	131000	241875090	19090	19090	19090	19090	2
348	20250206	130900	241836910	19090	19090	19090	19090	0
349	20250206	130800	241836910	19090	19090	19090	19090	0
350	20250206	130700	241836910	19090	19090	19090	19090	0
351	20250206	130600	241836910	19090	19090	19090	19090	0
352	20250206	130500	241836910	19090	19090	19090	19090	6
353	20250206	130400	241722370	19100	19100	19100	19100	0
354	20250206	130300	241722370	19100	19100	19100	19100	0
355	20250206	130200	241722370	19100	19100	19100	19100	0
356	20250206	130100	241722370	19100	19100	19100	19100	0
357	20250206	130000	241722370	19100	19100	19100	19100	1
358	20250206	125900	241703270	19100	19100	19100	19100	0
359	20250206	125800	241703270	19100	19090	19100	19090	6
360	20250206	125700	241588720	19080	19080	19080	19080	0
361	20250206	125600	241588720	19080	19080	19080	19080	1
362	20250206	125500	241569640	19080	19080	19080	19080	1
363	20250206	125400	241550560	19080	19080	19080	19080	0
364	20250206	125300	241550560	19080	19080	19080	19080	0
365	20250206	125200	241550560	19080	19080	19080	19080	0
366	20250206	125100	241550560	19080	19080	19080	19080	0
367	20250206	125000	241550560	19080	19080	19080	19080	1
368	20250206	124900	241531480	19080	19080	19080	19080	11
369	20250206	124800	241321600	19080	19080	19080	19080	11
370	20250206	124700	241111720	19080	19080	19080	19080	10
371	20250206	124600	240920920	19080	19080	19080	19080	16
372	20250206	124500	240615640	19080	19080	19080	19080	13
373	20250206	124400	240367600	19080	19080	19080	19080	10
374	20250206	124300	240176800	19080	19080	19080	19080	0
375	20250206	124200	240176800	19080	19080	19080	19080	11
376	20250206	124100	239966920	19080	19080	19080	19080	0
377	20250206	124000	239966920	19080	19080	19080	19080	0
378	20250206	123900	239966920	19080	19080	19080	19080	0
379	20250206	123800	239966920	19080	19080	19080	19080	0
380	20250206	123700	239966920	19080	19080	19080	19080	83
381	20250206	123600	238383280	19080	19080	19080	19080	2
382	20250206	123500	238345120	19070	19070	19070	19070	0
383	20250206	123400	238345120	19070	19070	19070	19070	0
384	20250206	123300	238345120	19070	19070	19070	19070	0
385	20250206	123200	238345120	19070	19070	19070	19070	0
386	20250206	123100	238345120	19070	19070	19070	19070	6
387	20250206	123000	238230700	19070	19070	19070	19070	0
388	20250206	122900	238230700	19070	19070	19070	19070	0
389	20250206	122800	238230700	19070	19070	19070	19070	20
390	20250206	122700	237849300	19070	19070	19070	19070	0
391	20250206	122600	237849300	19070	19070	19070	19070	0
392	20250206	122500	237849300	19070	19070	19070	19070	0
393	20250206	122400	237849300	19070	19060	19080	19060	541
394	20250206	122300	227534350	19060	19060	19060	19060	0
395	20250206	122200	227534350	19060	19090	19090	19060	483
396	20250206	122100	218325290	19090	19090	19090	19090	0
397	20250206	122000	218325290	19090	19090	19090	19090	27
398	20250206	121900	217809860	19090	19090	19090	19090	16
399	20250206	121800	217504420	19100	19100	19100	19100	0
400	20250206	121700	217504420	19100	19100	19100	19100	0
401	20250206	121600	217504420	19100	19100	19100	19100	0
402	20250206	121500	217504420	19100	19110	19110	19100	315
403	20250206	121400	211484810	19130	19130	19130	19130	0
404	20250206	121300	211484810	19130	19130	19130	19130	0
405	20250206	121200	211484810	19130	19130	19130	19130	0
406	20250206	121100	211484810	19130	19130	19130	19130	0
407	20250206	121000	211484810	19130	19130	19130	19130	0
408	20250206	120900	211484810	19130	19130	19130	19130	0
409	20250206	120800	211484810	19130	19130	19130	19130	124
410	20250206	120700	209112690	19130	19130	19130	19120	271
411	20250206	120600	203930950	19140	19140	19140	19140	0
412	20250206	120500	203930950	19140	19140	19140	19140	6
413	20250206	120400	203816110	19150	19150	19150	19150	186
414	20250206	120300	200254210	19150	19150	19150	19150	119
415	20250206	120200	197975360	19180	19180	19180	19180	0
416	20250206	120100	197975360	19180	19180	19180	19180	0
417	20250206	120000	197975360	19180	19180	19180	19180	0
418	20250206	115900	197975360	19180	19180	19180	19180	0
419	20250206	115800	197975360	19180	19180	19180	19180	0
420	20250206	115700	197975360	19180	19180	19180	19180	1
421	20250206	115600	197956180	19180	19180	19180	19180	0
422	20250206	115500	197956180	19180	19150	19180	19150	2
423	20250206	115400	197917850	19180	19180	19180	19180	0
424	20250206	115300	197917850	19180	19180	19180	19180	0
425	20250206	115200	197917850	19180	19180	19180	19180	1
426	20250206	115100	197898670	19180	19170	19180	19170	170
427	20250206	115000	194638280	19180	19180	19180	19180	0
428	20250206	114900	194638280	19180	19180	19180	19180	0
429	20250206	114800	194638280	19180	19180	19180	19180	0
430	20250206	114700	194638280	19180	19180	19180	19180	0
431	20250206	114600	194638280	19180	19170	19180	19170	16
432	20250206	114500	194331540	19170	19160	19170	19160	100
433	20250206	114400	192415100	19150	19150	19150	19150	0
434	20250206	114300	192415100	19150	19130	19150	19130	184
435	20250206	114200	188894990	19120	19120	19120	19120	9
436	20250206	114100	188722910	19120	19120	19120	19120	0
437	20250206	114000	188722910	19120	19120	19120	19120	27
438	20250206	113900	188206670	19120	19120	19120	19120	0
439	20250206	113800	188206670	19120	19120	19120	19120	0
440	20250206	113700	188206670	19120	19120	19120	19120	2
441	20250206	113600	188168430	19120	19120	19120	19120	9
442	20250206	113500	187996350	19120	19120	19120	19120	12
443	20250206	113400	187766910	19120	19120	19120	19120	131
444	20250206	113300	185262190	19130	19130	19130	19130	0
445	20250206	113200	185262190	19130	19130	19130	19130	0
446	20250206	113100	185262190	19130	19130	19130	19130	0
447	20250206	113000	185262190	19130	19160	19160	19130	479
448	20250206	112900	176095460	19160	19160	19160	19160	0
449	20250206	112800	176095460	19160	19160	19160	19160	5
450	20250206	112700	175999660	19160	19160	19160	19160	10
451	20250206	112600	175808060	19160	19160	19160	19160	0
452	20250206	112500	175808060	19160	19160	19160	19160	10
453	20250206	112400	175616460	19160	19160	19160	19160	50
454	20250206	112300	174658460	19160	19160	19160	19160	0
455	20250206	112200	174658460	19160	19160	19160	19160	0
456	20250206	112100	174658460	19160	19160	19160	19160	0
457	20250206	112000	174658460	19160	19160	19160	19160	0
458	20250206	111900	174658460	19160	19160	19160	19160	28
459	20250206	111800	174121980	19130	19150	19150	19130	2
460	20250206	111700	174083700	19140	19140	19140	19140	0
461	20250206	111600	174083700	19140	19110	19140	19110	255
462	20250206	111500	169205900	19110	19110	19110	19110	8
463	20250206	111400	169053020	19110	19110	19110	19110	4
464	20250206	111300	168976580	19110	19110	19110	19110	8
465	20250206	111200	168823700	19110	19110	19110	19110	8
466	20250206	111100	168670820	19110	19110	19110	19110	4
467	20250206	111000	168594380	19120	19120	19120	19120	0
468	20250206	110900	168594380	19120	19120	19120	19120	0
469	20250206	110800	168594380	19120	19120	19120	19120	0
470	20250206	110700	168594380	19120	19120	19120	19120	0
471	20250206	110600	168594380	19120	19120	19120	19120	0
472	20250206	110500	168594380	19120	19100	19120	19100	150
473	20250206	110400	165727720	19100	19100	19100	19100	7
474	20250206	110300	165594020	19100	19100	19100	19100	7
475	20250206	110200	165460320	19100	19100	19100	19100	0
476	20250206	110100	165460320	19100	19100	19100	19100	10
477	20250206	110000	165269320	19100	19100	19100	19100	0
478	20250206	105900	165269320	19100	19100	19100	19100	7
479	20250206	105800	165135620	19100	19120	19120	19100	8
480	20250206	105700	164982800	19100	19100	19120	19100	16
481	20250206	105600	164677180	19130	19130	19130	19130	0
482	20250206	105500	164677180	19130	19130	19130	19130	0
483	20250206	105400	164677180	19130	19110	19130	19110	140
484	20250206	105300	162000510	19100	19100	19100	19100	0
485	20250206	105200	162000510	19100	19100	19100	19100	0
486	20250206	105100	162000510	19100	19110	19110	19100	53
487	20250206	105000	160988190	19130	19130	19130	19130	0
488	20250206	104900	160988190	19130	19160	19160	19130	473
489	20250206	104800	151938560	19160	19160	19160	19160	7
490	20250206	104700	151804440	19160	19160	19160	19160	8
491	20250206	104600	151651160	19160	19160	19160	19160	9
492	20250206	104500	151478720	19160	19160	19160	19160	6
493	20250206	104400	151363760	19170	19160	19170	19160	5
494	20250206	104300	151267940	19160	19160	19160	19160	1
495	20250206	104200	151248780	19170	19170	19170	19170	2
496	20250206	104100	151210440	19180	19180	19180	19180	0
497	20250206	104000	151210440	19180	19180	19190	19180	6
498	20250206	103900	151095330	19180	19180	19180	19170	12
499	20250206	103800	150865260	19190	19190	19190	19190	12
500	20250206	103700	150634980	19190	19190	19190	19190	9
501	20250206	103600	150462270	19190	19190	19190	19190	3
502	20250206	103500	150404700	19200	19200	19200	19200	1
503	20250206	103400	150385500	19190	19190	19190	19190	1
504	20250206	103300	150366310	19190	19190	19190	19190	7
505	20250206	103200	150231980	19190	19190	19190	19190	7
506	20250206	103100	150097650	19190	19180	19190	19180	6
507	20250206	103000	149982520	19190	19160	19190	19130	93
508	20250206	102900	148201560	19180	19180	19180	19180	0
509	20250206	102800	148201560	19180	19160	19180	19130	205
510	20250206	102700	144278610	19190	19190	19190	19190	9
511	20250206	102600	144105900	19190	19190	19190	19190	1
512	20250206	102500	144086710	19200	19200	19200	19200	11
513	20250206	102400	143875510	19200	19200	19200	19200	3
514	20250206	102300	143817910	19210	19220	19220	19210	11
515	20250206	102200	143606500	19220	19220	19220	19220	0
516	20250206	102100	143606500	19220	19200	19220	19200	2
517	20250206	102000	143568080	19230	19220	19240	19220	22
518	20250206	101900	143145140	19240	19240	19240	19240	1
519	20250206	101800	143125900	19200	19150	19200	19150	957
520	20250206	101700	124767440	19150	19150	19150	19150	4
521	20250206	101600	124690840	19160	19160	19160	19160	0
522	20250206	101500	124690840	19160	19160	19160	19160	1
523	20250206	101400	124671680	19160	19130	19170	19070	1640
524	20250206	101300	93325560	19140	19140	19140	19140	0
525	20250206	101200	93325560	19140	19140	19140	19140	0
526	20250206	101100	93325560	19140	19140	19140	19140	0
527	20250206	101000	93325560	19140	19140	19160	19140	75
528	20250206	100900	91889110	19120	19130	19140	19120	117
529	20250206	100800	89650110	19120	19120	19120	19120	13
530	20250206	100700	89401550	19130	19120	19130	19120	3
531	20250206	100600	89344170	19110	19110	19120	19110	35
532	20250206	100500	88675030	19120	19120	19120	19120	0
533	20250206	100400	88675030	19120	19100	19120	19090	59
534	20250206	100300	87548140	19090	19090	19100	19070	28
535	20250206	100200	87013740	19090	19090	19090	19090	10
536	20250206	100100	86822840	19100	19100	19100	19100	1
537	20250206	100000	86803740	19100	19100	19100	19100	1
538	20250206	095900	86784640	19100	19100	19100	19100	49
539	20250206	095800	85848740	19100	19090	19100	19080	5
540	20250206	095700	85753280	19100	19100	19100	19100	0
541	20250206	095600	85753280	19100	19080	19100	19080	10
542	20250206	095500	85562370	19100	19080	19100	19050	170
543	20250206	095400	82319420	19080	19080	19080	19080	0
544	20250206	095300	82319420	19080	19080	19080	19080	1
545	20250206	095200	82300340	19050	19080	19080	19050	90
546	20250206	095100	80585790	19090	19090	19090	19090	0
547	20250206	095000	80585790	19090	19080	19090	19080	11
548	20250206	094900	80375810	19090	19090	19090	19090	1
549	20250206	094800	80356720	19100	19100	19100	19100	0
550	20250206	094700	80356720	19100	19100	19100	19100	1
551	20250206	094600	80337620	19100	19100	19100	19100	1
552	20250206	094500	80318520	19100	19100	19100	19100	0
553	20250206	094400	80318520	19100	19050	19100	19050	55
554	20250206	094300	79270090	19050	19050	19050	19020	102
555	20250206	094200	77329270	19060	19060	19060	19060	51
556	20250206	094100	76357210	19070	19010	19070	19010	1802
557	20250206	094000	42038760	19000	18960	19000	18960	818
558	20250206	093900	26501950	18970	18990	18990	18970	153
559	20250206	093800	23599280	19000	19000	19000	19000	0
560	20250206	093700	23599280	19000	18980	19000	18980	2
561	20250206	093600	23561300	18980	18990	18990	18980	7
562	20250206	093500	23428380	19000	19000	19000	19000	8
563	20250206	093400	23276380	19000	19000	19000	19000	4
564	20250206	093300	23200380	19000	18990	19000	18980	5
565	20250206	093200	23105420	18980	18960	18980	18950	84
566	20250206	093100	21512800	18950	18990	19000	18950	46
567	20250206	093000	20639840	19000	18980	19030	18980	32
568	20250206	092900	20032100	18980	18980	18980	18980	9
569	20250206	092800	19861280	18980	18980	18980	18980	7
570	20250206	092700	19728420	18950	18950	18980	18950	13
571	20250206	092600	19481800	18980	18980	18980	18980	0
572	20250206	092500	19481800	18980	18960	18980	18960	2
573	20250206	092400	19443860	19030	19030	19030	19030	1
574	20250206	092300	19424830	18950	19030	19040	18950	603
575	20250206	092200	7951310	19040	19040	19040	19040	0
576	20250206	092100	7951310	19040	19040	19040	19040	0
577	20250206	092000	7951310	19040	19040	19040	19040	0
578	20250206	091900	7951310	19040	19040	19040	19040	0
579	20250206	091800	7951310	19040	19040	19040	19040	0
580	20250206	091700	7951310	19040	19040	19040	19040	0
581	20250206	091600	7951310	19040	19040	19040	19040	0
582	20250206	091500	7951310	19040	19040	19040	19040	2
583	20250206	091400	7913230	18940	18940	18940	18940	0
584	20250206	091300	7913230	18940	19020	19020	18900	355
585	20250206	091200	1182170	19030	19060	19060	19030	5
586	20250206	091100	1086910	19060	19060	19060	19060	1
587	20250206	091000	1067850	19080	19080	19080	19080	4
588	20250206	090900	991530	19070	19050	19070	19050	10
589	20250206	090800	800870	19120	19130	19130	19120	4
590	20250206	090700	724370	19140	19140	19140	19140	1
591	20250206	090600	705230	19150	19150	19150	19150	0
592	20250206	090500	705230	19150	19150	19150	19150	0
593	20250206	090400	705230	19150	19010	19150	19010	13
594	20250206	090300	456420	19190	19190	19190	19190	0
595	20250206	090200	456420	19190	19190	19190	19190	0
596	20250206	090100	456420	19190	19190	19190	19190	0
597	20250206	090000	456420	19190	19010	19190	19010	24