KissMeData/018310/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	190400	434212600	19010	19010	19010	19010	130
3	20250204	190300	434212600	19010	19010	19010	19010	0
4	20250204	190200	434212600	19010	19010	19010	19010	0
5	20250204	190100	434212600	19010	19010	19010	19010	0
6	20250204	190000	434212600	19010	19010	19010	19010	0
7	20250204	185900	434212600	19010	19010	19010	19010	0
8	20250204	185800	434212600	19010	19010	19010	19010	0
9	20250204	185700	434212600	19010	19010	19010	19010	0
10	20250204	185600	434212600	19010	19010	19010	19010	0
11	20250204	185500	434212600	19010	19010	19010	19010	0
12	20250204	185400	434212600	19010	19010	19010	19010	0
13	20250204	185300	434212600	19010	19010	19010	19010	0
14	20250204	185200	434212600	19010	19010	19010	19010	0
15	20250204	185100	434212600	19010	19010	19010	19010	0
16	20250204	185000	434212600	19010	19010	19010	19010	0
17	20250204	184900	434212600	19010	19010	19010	19010	0
18	20250204	184800	434212600	19010	19010	19010	19010	0
19	20250204	184700	434212600	19010	19010	19010	19010	0
20	20250204	184600	434212600	19010	19010	19010	19010	0
21	20250204	184500	434212600	19010	19010	19010	19010	0
22	20250204	184400	434212600	19010	19010	19010	19010	0
23	20250204	184300	434212600	19010	19010	19010	19010	0
24	20250204	184200	434212600	19010	19010	19010	19010	0
25	20250204	184100	434212600	19010	19010	19010	19010	0
26	20250204	184000	434212600	19010	19010	19010	19010	0
27	20250204	183900	434212600	19010	19010	19010	19010	0
28	20250204	183800	434212600	19010	19010	19010	19010	0
29	20250204	183700	434212600	19010	19010	19010	19010	0
30	20250204	183600	434212600	19010	19010	19010	19010	0
31	20250204	183500	434212600	19010	19010	19010	19010	0
32	20250204	183400	434212600	19010	19010	19010	19010	130
33	20250204	183300	434212600	19010	19010	19010	19010	0
34	20250204	183200	434212600	19010	19010	19010	19010	0
35	20250204	183100	434212600	19010	19010	19010	19010	0
36	20250204	183000	434212600	19010	19010	19010	19010	0
37	20250204	182900	434212600	19010	19010	19010	19010	0
38	20250204	182800	434212600	19010	19010	19010	19010	0
39	20250204	182700	434212600	19010	19010	19010	19010	0
40	20250204	182600	434212600	19010	19010	19010	19010	0
41	20250204	182500	434212600	19010	19010	19010	19010	0
42	20250204	182400	434212600	19010	19010	19010	19010	0
43	20250204	182300	434212600	19010	19010	19010	19010	0
44	20250204	182200	434212600	19010	19010	19010	19010	0
45	20250204	182100	434212600	19010	19010	19010	19010	0
46	20250204	182000	434212600	19010	19010	19010	19010	0
47	20250204	181900	434212600	19010	19010	19010	19010	0
48	20250204	181800	434212600	19010	19010	19010	19010	0
49	20250204	181700	434212600	19010	19010	19010	19010	0
50	20250204	181600	434212600	19010	19010	19010	19010	0
51	20250204	181500	434212600	19010	19010	19010	19010	0
52	20250204	181400	434212600	19010	19010	19010	19010	0
53	20250204	181300	434212600	19010	19010	19010	19010	0
54	20250204	181200	434212600	19010	19010	19010	19010	0
55	20250204	181100	434212600	19010	19010	19010	19010	0
56	20250204	181000	434212600	19010	19010	19010	19010	0
57	20250204	180900	434212600	19010	19010	19010	19010	0
58	20250204	180800	434212600	19010	19010	19010	19010	0
59	20250204	180700	434212600	19010	19010	19010	19010	0
60	20250204	180600	434212600	19010	19010	19010	19010	0
61	20250204	180500	434212600	19010	19010	19010	19010	0
62	20250204	180400	434212600	19010	19010	19010	19010	130
63	20250204	180300	434212600	19010	19010	19010	19010	0
64	20250204	180200	434212600	19010	19010	19010	19010	0
65	20250204	180100	434212600	19010	19010	19010	19010	0
66	20250204	180000	434212600	19010	19010	19010	19010	0
67	20250204	175900	434212600	19010	19010	19010	19010	0
68	20250204	175800	434212600	19010	19010	19010	19010	0
69	20250204	175700	434212600	19010	19010	19010	19010	0
70	20250204	175600	434212600	19010	19010	19010	19010	0
71	20250204	175500	434212600	19010	19010	19010	19010	0
72	20250204	175400	434212600	19010	19010	19010	19010	0
73	20250204	175300	434212600	19010	19010	19010	19010	0
74	20250204	175200	434212600	19010	19010	19010	19010	0
75	20250204	175100	434212600	19010	19010	19010	19010	0
76	20250204	175000	434212600	19010	19010	19010	19010	0
77	20250204	174900	434212600	19010	19010	19010	19010	0
78	20250204	174800	434212600	19010	19010	19010	19010	0
79	20250204	174700	434212600	19010	19010	19010	19010	0
80	20250204	174600	434212600	19010	19010	19010	19010	0
81	20250204	174500	434212600	19010	19010	19010	19010	0
82	20250204	174400	434212600	19010	19010	19010	19010	0
83	20250204	174300	434212600	19010	19010	19010	19010	0
84	20250204	174200	434212600	19010	19010	19010	19010	0
85	20250204	174100	434212600	19010	19010	19010	19010	0
86	20250204	174000	434212600	19010	19010	19010	19010	0
87	20250204	173900	434212600	19010	19010	19010	19010	0
88	20250204	173800	434212600	19010	19010	19010	19010	0
89	20250204	173700	434212600	19010	19010	19010	19010	0
90	20250204	173600	434212600	19010	19010	19010	19010	0
91	20250204	173500	434212600	19010	19010	19010	19010	0
92	20250204	173400	434212600	19010	19010	19010	19010	130
93	20250204	173300	434212600	19010	19010	19010	19010	0
94	20250204	173200	434212600	19010	19010	19010	19010	0
95	20250204	173100	434212600	19010	19010	19010	19010	0
96	20250204	173000	434212600	19010	19010	19010	19010	0
97	20250204	172900	434212600	19010	19010	19010	19010	0
98	20250204	172800	434212600	19010	19010	19010	19010	0
99	20250204	172700	434212600	19010	19010	19010	19010	0
100	20250204	172600	434212600	19010	19010	19010	19010	0
101	20250204	172500	434212600	19010	19010	19010	19010	0
102	20250204	172400	434212600	19010	19010	19010	19010	0
103	20250204	172300	434212600	19010	19010	19010	19010	0
104	20250204	172200	434212600	19010	19010	19010	19010	0
105	20250204	172100	434212600	19010	19010	19010	19010	0
106	20250204	172000	434212600	19010	19010	19010	19010	0
107	20250204	171900	434212600	19010	19010	19010	19010	0
108	20250204	171800	434212600	19010	19010	19010	19010	0
109	20250204	171700	434212600	19010	19010	19010	19010	0
110	20250204	171600	434212600	19010	19010	19010	19010	0
111	20250204	171500	434212600	19010	19010	19010	19010	0
112	20250204	171400	434212600	19010	19010	19010	19010	0
113	20250204	171300	434212600	19010	19010	19010	19010	0
114	20250204	171200	434212600	19010	19010	19010	19010	0
115	20250204	171100	434212600	19010	19010	19010	19010	0
116	20250204	171000	434212600	19010	19010	19010	19010	0
117	20250204	170900	434212600	19010	19010	19010	19010	0
118	20250204	170800	434212600	19010	19010	19010	19010	0
119	20250204	170700	434212600	19010	19010	19010	19010	0
120	20250204	170600	434212600	19010	19010	19010	19010	0
121	20250204	170500	434212600	19010	19010	19010	19010	0
122	20250204	170400	434212600	19010	19010	19010	19010	130
123	20250204	170300	434212600	19010	19010	19010	19010	0
124	20250204	170200	434212600	19010	19010	19010	19010	0
125	20250204	170100	434212600	19010	19010	19010	19010	0
126	20250204	170000	434212600	19010	19010	19010	19010	0
127	20250204	165900	434212600	19010	19010	19010	19010	0
128	20250204	165800	434212600	19010	19010	19010	19010	0
129	20250204	165700	434212600	19010	19010	19010	19010	0
130	20250204	165600	434212600	19010	19010	19010	19010	0
131	20250204	165500	434212600	19010	19010	19010	19010	0
132	20250204	165400	434212600	19010	19010	19010	19010	0
133	20250204	165300	434212600	19010	19010	19010	19010	0
134	20250204	165200	434212600	19010	19010	19010	19010	0
135	20250204	165100	434212600	19010	19010	19010	19010	0
136	20250204	165000	434212600	19010	19010	19010	19010	0
137	20250204	164900	434212600	19010	19010	19010	19010	0
138	20250204	164800	434212600	19010	19010	19010	19010	0
139	20250204	164700	434212600	19010	19010	19010	19010	0
140	20250204	164600	434212600	19010	19010	19010	19010	0
141	20250204	164500	434212600	19010	19010	19010	19010	0
142	20250204	164400	434212600	19010	19010	19010	19010	0
143	20250204	164300	434212600	19010	19010	19010	19010	0
144	20250204	164200	434212600	19010	19010	19010	19010	0
145	20250204	164100	434212600	19010	19010	19010	19010	0
146	20250204	164000	434212600	19010	19010	19010	19010	0
147	20250204	163900	434212600	19010	19010	19010	19010	0
148	20250204	163800	434212600	19010	19010	19010	19010	0
149	20250204	163700	434212600	19010	19010	19010	19010	0
150	20250204	163600	434212600	19010	19010	19010	19010	0
151	20250204	163500	434212600	19010	19010	19010	19010	0
152	20250204	163400	434212600	19010	19010	19010	19010	130
153	20250204	163300	434212600	19010	19010	19010	19010	0
154	20250204	163200	434212600	19010	19010	19010	19010	0
155	20250204	163100	434212600	19010	19010	19010	19010	0
156	20250204	163000	434212600	19010	19010	19010	19010	0
157	20250204	162900	434212600	19010	19010	19010	19010	0
158	20250204	162800	434212600	19010	19010	19010	19010	0
159	20250204	162700	434212600	19010	19010	19010	19010	0
160	20250204	162600	434212600	19010	19010	19010	19010	0
161	20250204	162500	434212600	19010	19010	19010	19010	0
162	20250204	162400	434212600	19010	19010	19010	19010	0
163	20250204	162300	434212600	19010	19010	19010	19010	0
164	20250204	162200	434212600	19010	19010	19010	19010	0
165	20250204	162100	434212600	19010	19010	19010	19010	0
166	20250204	162000	434212600	19010	19010	19010	19010	0
167	20250204	161900	434212600	19010	19010	19010	19010	0
168	20250204	161800	434212600	19010	19010	19010	19010	0
169	20250204	161700	434212600	19010	19010	19010	19010	0
170	20250204	161600	434212600	19010	19010	19010	19010	0
171	20250204	161500	434212600	19010	19010	19010	19010	0
172	20250204	161400	434212600	19010	19010	19010	19010	0
173	20250204	161300	434212600	19010	19010	19010	19010	0
174	20250204	161200	434212600	19010	19010	19010	19010	0
175	20250204	161100	434212600	19010	19010	19010	19010	0
176	20250204	161000	434212600	19010	19010	19010	19010	0
177	20250204	160900	434212600	19010	19010	19010	19010	0
178	20250204	160800	434212600	19010	19010	19010	19010	0
179	20250204	160700	434212600	19010	19010	19010	19010	0
180	20250204	160600	434212600	19010	19010	19010	19010	0
181	20250204	160500	434212600	19010	19010	19010	19010	0
182	20250204	160400	434212600	19010	19010	19010	19010	130
183	20250204	160300	434212600	19010	19010	19010	19010	0
184	20250204	160200	434212600	19010	19010	19010	19010	0
185	20250204	160100	434212600	19010	19010	19010	19010	0
186	20250204	160000	434212600	19010	19010	19010	19010	0
187	20250204	155900	434212600	19010	19010	19010	19010	0
188	20250204	155800	434212600	19010	19010	19010	19010	0
189	20250204	155700	434212600	19010	19010	19010	19010	0
190	20250204	155600	434212600	19010	19010	19010	19010	0
191	20250204	155500	434212600	19010	19010	19010	19010	0
192	20250204	155400	434212600	19010	19010	19010	19010	0
193	20250204	155300	434212600	19010	19010	19010	19010	0
194	20250204	155200	434212600	19010	19010	19010	19010	0
195	20250204	155100	434212600	19010	19010	19010	19010	0
196	20250204	155000	434212600	19010	19010	19010	19010	0
197	20250204	154900	434212600	19010	19010	19010	19010	0
198	20250204	154800	434212600	19010	19010	19010	19010	0
199	20250204	154700	434212600	19010	19010	19010	19010	0
200	20250204	154600	434212600	19010	19010	19010	19010	0
201	20250204	154500	434212600	19010	19010	19010	19010	0
202	20250204	154400	434212600	19010	19010	19010	19010	0
203	20250204	154300	434212600	19010	19010	19010	19010	0
204	20250204	154200	434212600	19010	19010	19010	19010	0
205	20250204	154100	434212600	19010	19010	19010	19010	0
206	20250204	154000	434212600	19010	19010	19010	19010	0
207	20250204	153900	434212600	19010	19010	19010	19010	0
208	20250204	153800	434212600	19010	19010	19010	19010	0
209	20250204	153700	434212600	19010	19010	19010	19010	0
210	20250204	153600	434212600	19010	19010	19010	19010	0
211	20250204	153500	434212600	19010	19010	19010	19010	0
212	20250204	153400	434212600	19010	19010	19010	19010	130
213	20250204	153300	434212600	19010	19010	19010	19010	0
214	20250204	153200	434212600	19010	19010	19010	19010	0
215	20250204	153100	434212600	19010	19010	19010	19010	0
216	20250204	153000	434212600	19010	19010	19010	19010	130
217	20250204	152900	431741300	19010	19010	19010	19010	0
218	20250204	152800	431741300	19010	19010	19010	19010	0
219	20250204	152700	431741300	19010	19010	19010	19010	0
220	20250204	152600	431741300	19010	19010	19010	19010	0
221	20250204	152500	431741300	19010	19010	19010	19010	0
222	20250204	152400	431741300	19010	19010	19010	19010	0
223	20250204	152300	431741300	19010	19010	19010	19010	0
224	20250204	152200	431741300	19010	19010	19010	19010	0
225	20250204	152100	431741300	19010	19010	19010	19010	0
226	20250204	152000	431741300	19010	19010	19010	19010	0
227	20250204	151900	431741300	19010	18880	19020	18840	519
228	20250204	151800	421940420	18900	18920	18920	18880	286
229	20250204	151700	416536830	18940	18940	18940	18940	0
230	20250204	151600	416536830	18940	18940	18940	18940	1
231	20250204	151500	416517890	19000	18920	19000	18920	20
232	20250204	151400	416139030	19010	18910	19010	18900	201
233	20250204	151300	412336480	18910	18930	18930	18910	202
234	20250204	151200	408514480	18940	18940	18940	18930	108
235	20250204	151100	406468980	18940	18940	18940	18940	20
236	20250204	151000	406090180	18940	18940	18940	18940	30
237	20250204	150900	405521980	18950	18970	18970	18950	55
238	20250204	150800	404479420	18970	18970	18970	18970	29
239	20250204	150700	403929290	18970	18970	18970	18970	21
240	20250204	150600	403530920	18970	18970	18970	18970	0
241	20250204	150500	403530920	18970	18980	19000	18960	164
242	20250204	150400	400419670	18990	19010	19010	18990	153
243	20250204	150300	397513930	19020	19020	19020	19020	10
244	20250204	150200	397323730	19030	19030	19030	19030	62
245	20250204	150100	396143870	19030	19030	19030	19030	5
246	20250204	150000	396048720	19000	19020	19020	19000	50
247	20250204	145900	395098420	19020	19020	19020	19020	0
248	20250204	145800	395098420	19020	19020	19020	19020	0
249	20250204	145700	395098420	19020	19020	19020	19020	4
250	20250204	145600	395022340	19020	19020	19020	19020	2
251	20250204	145500	394984300	19020	19020	19020	19020	0
252	20250204	145400	394984300	19020	19020	19020	19020	0
253	20250204	145300	394984300	19020	19020	19020	19020	16
254	20250204	145200	394679980	19020	19020	19020	19020	0
255	20250204	145100	394679980	19020	19020	19020	19020	221
256	20250204	145000	390476560	19020	19020	19020	19020	14
257	20250204	144900	390210280	19020	19020	19020	19020	6
258	20250204	144800	390096160	19010	19010	19010	19010	35
259	20250204	144700	389430810	19010	19010	19010	19010	15
260	20250204	144600	389145660	19010	19010	19010	19010	15
261	20250204	144500	388860510	19010	19010	19010	19010	17
262	20250204	144400	388537340	19010	19010	19010	19010	17
263	20250204	144300	388214170	19010	19010	19010	19000	22
264	20250204	144200	387795970	19010	19070	19070	19010	349
265	20250204	144100	381153140	19090	19090	19090	19090	5
266	20250204	144000	381057690	19090	19120	19150	19090	6
267	20250204	143900	380943000	19090	19080	19150	19070	18
268	20250204	143800	380598910	19080	19080	19080	19080	5
269	20250204	143700	380503510	19080	19080	19080	19050	16
270	20250204	143600	380198390	19080	19080	19080	19080	5
271	20250204	143500	380102990	19080	19080	19080	19080	5
272	20250204	143400	380007590	19080	19080	19080	19080	8
273	20250204	143300	379854950	19080	19080	19080	19080	5
274	20250204	143200	379759550	19080	19080	19080	19080	5
275	20250204	143100	379664150	19080	19080	19080	19080	6
276	20250204	143000	379549670	19080	19080	19080	19080	7
277	20250204	142900	379416110	19080	19080	19080	19080	5
278	20250204	142800	379320710	19080	19080	19080	19080	5
279	20250204	142700	379225310	19080	19050	19080	19050	57
280	20250204	142600	378139370	19050	19050	19050	19050	21
281	20250204	142500	377739320	19050	19050	19050	19050	22
282	20250204	142400	377320220	19050	19030	19050	19030	183
283	20250204	142300	373837450	19020	19040	19040	19020	25
284	20250204	142200	373361750	19050	19000	19050	19000	21
285	20250204	142100	372962200	19000	19030	19030	19000	322
286	20250204	142000	366843670	19010	19190	19190	19010	420
287	20250204	141900	358853620	19140	19080	19180	19070	17
288	20250204	141800	358528270	19090	19090	19090	19090	5
289	20250204	141700	358432820	19090	19090	19230	19090	10
290	20250204	141600	358241750	19100	19090	19100	19090	9
291	20250204	141500	358069930	19090	19090	19100	19090	5
292	20250204	141400	357974460	19090	19090	19090	19090	7
293	20250204	141300	357840830	19090	19090	19090	19090	6
294	20250204	141200	357726290	19120	19090	19170	19090	18
295	20250204	141100	357382140	19090	19090	19170	19090	6
296	20250204	141000	357267360	19130	19080	19130	19080	17
297	20250204	140900	356942340	19080	19060	19080	19060	11
298	20250204	140800	356732590	19080	19070	19080	19060	12
299	20250204	140700	356503730	19110	19070	19170	19060	32
300	20250204	140600	355892580	19070	19120	19170	19060	23
301	20250204	140500	355453260	19180	19160	19200	19130	16
302	20250204	140400	355146750	19230	19230	19230	19230	5
303	20250204	140300	355050600	19230	19220	19230	19220	7
304	20250204	140200	354916010	19170	19220	19230	19170	6
305	20250204	140100	354800710	19170	19210	19230	19170	20
306	20250204	140000	354416810	19230	19210	19230	19210	6
307	20250204	135900	354301480	19210	19210	19210	19210	5
308	20250204	135800	354205430	19210	19200	19210	19200	9
309	20250204	135700	354032600	19200	19200	19200	19200	5
310	20250204	135600	353936600	19200	19140	19200	19140	99
311	20250204	135500	352041480	19140	19140	19140	19140	5
312	20250204	135400	351945780	19140	19140	19140	19140	7
313	20250204	135300	351811800	19140	19120	19140	19120	6
314	20250204	135200	351697000	19120	19120	19120	19120	6
315	20250204	135100	351582280	19120	19120	19120	19120	5
316	20250204	135000	351486680	19120	19120	19120	19120	13
317	20250204	134900	351238120	19120	19120	19120	19120	5
318	20250204	134800	351142520	19120	19110	19120	19110	5
319	20250204	134700	351046940	19110	19110	19110	19110	9
320	20250204	134600	350874950	19110	19110	19110	19110	5
321	20250204	134500	350779400	19110	19110	19110	19110	5
322	20250204	134400	350683850	19110	19090	19110	19090	11
323	20250204	134300	350473780	19110	19090	19110	19090	24
324	20250204	134200	350015240	19080	19080	19080	19080	0
325	20250204	134100	350015240	19080	19080	19080	19080	0
326	20250204	134000	350015240	19080	19080	19080	19080	0
327	20250204	133900	350015240	19080	19080	19080	19080	5
328	20250204	133800	349919840	19080	19070	19080	19070	17
329	20250204	133700	349595640	19060	19060	19060	19060	12
330	20250204	133600	349366920	19060	19060	19060	19060	8
331	20250204	133500	349214440	19060	19060	19060	19060	10
332	20250204	133400	349023840	19060	19060	19060	19060	24
333	20250204	133300	348566400	19060	19060	19060	19060	10
334	20250204	133200	348375800	19060	19060	19060	19060	4
335	20250204	133100	348299560	19050	19050	19050	19050	0
336	20250204	133000	348299560	19050	19040	19050	19040	49
337	20250204	132900	347366250	19040	19060	19060	19040	611
338	20250204	132800	335728310	19060	19070	19070	19060	45
339	20250204	132700	334870550	19070	19080	19080	19070	18
340	20250204	132600	334527240	19080	19080	19080	19080	3
341	20250204	132500	334470000	19070	19070	19070	19070	3
342	20250204	132400	334412790	19070	19080	19080	19070	30
343	20250204	132300	333840460	19070	19070	19070	19070	215
344	20250204	132200	329740410	19060	19060	19060	19060	0
345	20250204	132100	329740410	19060	19060	19060	19060	0
346	20250204	132000	329740410	19060	19060	19060	19060	91
347	20250204	131900	328005950	19060	19090	19090	19060	375
348	20250204	131800	320853410	19090	19090	19090	19090	0
349	20250204	131700	320853410	19090	19090	19090	19090	83
350	20250204	131600	319268940	19090	19100	19100	19090	121
351	20250204	131500	316959020	19090	19090	19090	19090	7
352	20250204	131400	316825390	19090	19090	19090	19090	0
353	20250204	131300	316825390	19090	19100	19100	19090	130
354	20250204	131200	314343660	19090	19090	19090	19090	0
355	20250204	131100	314343660	19090	19140	19140	19090	1011
356	20250204	131000	295024860	19140	19150	19150	19140	36
357	20250204	130900	294335510	19160	19160	19160	19160	9
358	20250204	130800	294163070	19150	19150	19150	19150	3
359	20250204	130700	294105620	19140	19140	19140	19140	0
360	20250204	130600	294105620	19140	19140	19140	19140	8
361	20250204	130500	293952500	19140	19160	19160	19140	71
362	20250204	130400	292593490	19160	19200	19200	19160	76
363	20250204	130300	291136180	19200	19190	19200	19190	5
364	20250204	130200	291040210	19190	19190	19190	19190	10
365	20250204	130100	290848310	19180	19180	19180	19180	3
366	20250204	130000	290790770	19180	19200	19200	19180	14
367	20250204	125900	290522190	19200	19200	19200	19200	7
368	20250204	125800	290387790	19200	19190	19200	19190	13
369	20250204	125700	290138280	19190	19190	19190	19190	34
370	20250204	125600	289485820	19180	19180	19180	19180	0
371	20250204	125500	289485820	19180	19180	19180	19180	0
372	20250204	125400	289485820	19180	19180	19180	19180	0
373	20250204	125300	289485820	19180	19180	19180	19180	0
374	20250204	125200	289485820	19180	19200	19200	19180	4
375	20250204	125100	289409060	19200	19200	19200	19200	5
376	20250204	125000	289313060	19210	19210	19210	19210	8
377	20250204	124900	289159380	19210	19210	19210	19210	5
378	20250204	124800	289063330	19210	19210	19210	19210	5
379	20250204	124700	288967280	19210	19210	19210	19210	5
380	20250204	124600	288871230	19210	19210	19210	19210	7
381	20250204	124500	288736760	19210	19210	19210	19210	5
382	20250204	124400	288640710	19210	19210	19220	19180	324
383	20250204	124300	282422770	19220	19220	19220	19220	13
384	20250204	124200	282172910	19220	19220	19220	19220	5
385	20250204	124100	282076810	19220	19220	19220	19220	5
386	20250204	124000	281980710	19220	19220	19220	19220	7
387	20250204	123900	281846170	19220	19220	19220	19220	11
388	20250204	123800	281634750	19220	19220	19220	19220	8
389	20250204	123700	281480990	19210	19220	19220	19210	6
390	20250204	123600	281365680	19220	19220	19220	19220	5
391	20250204	123500	281269580	19220	19220	19220	19220	5
392	20250204	123400	281173480	19220	19220	19220	19220	5
393	20250204	123300	281077380	19220	19220	19220	19220	7
394	20250204	123200	280942840	19220	19220	19220	19220	5
395	20250204	123100	280846740	19220	19220	19220	19220	6
396	20250204	123000	280731420	19210	19210	19210	19210	3
397	20250204	122900	280673790	19210	19210	19210	19210	7
398	20250204	122800	280539320	19210	19220	19220	19210	8
399	20250204	122700	280385610	19220	19220	19220	19220	7
400	20250204	122600	280251070	19220	19220	19220	19220	5
401	20250204	122500	280154970	19220	19220	19220	19220	4
402	20250204	122400	280078090	19210	19220	19220	19210	8
403	20250204	122300	279924380	19220	19220	19220	19220	5
404	20250204	122200	279828280	19220	19220	19220	19220	5
405	20250204	122100	279732180	19220	19220	19220	19220	5
406	20250204	122000	279636080	19220	19220	19220	19220	7
407	20250204	121900	279501540	19220	19220	19220	19220	5
408	20250204	121800	279405440	19220	19220	19220	19220	5
409	20250204	121700	279309340	19220	19220	19220	19220	8
410	20250204	121600	279155580	19220	19220	19220	19220	5
411	20250204	121500	279059480	19220	19220	19220	19220	5
412	20250204	121400	278963380	19220	19220	19220	19220	7
413	20250204	121300	278828840	19220	19220	19220	19220	5
414	20250204	121200	278732740	19220	19220	19220	19220	8
415	20250204	121100	278578980	19210	19210	19210	19210	7
416	20250204	121000	278444510	19210	19210	19210	19210	5
417	20250204	120900	278348460	19220	19220	19220	19220	5
418	20250204	120800	278252360	19220	19220	19220	19220	7
419	20250204	120700	278117820	19220	19220	19220	19220	7
420	20250204	120600	277983280	19220	19220	19220	19220	5
421	20250204	120500	277887180	19220	19220	19220	19220	5
422	20250204	120400	277791080	19220	19210	19220	19200	14
423	20250204	120300	277522150	19210	19200	19210	19200	59
424	20250204	120200	276389200	19200	19200	19200	19200	5
425	20250204	120100	276293200	19200	19200	19200	19200	7
426	20250204	120000	276158800	19200	19200	19200	19200	5
427	20250204	115900	276062800	19200	19200	19200	19200	5
428	20250204	115800	275966800	19200	19200	19200	19200	8
429	20250204	115700	275813200	19200	19200	19200	19200	5
430	20250204	115600	275717200	19200	19200	19200	19200	5
431	20250204	115500	275621200	19200	19200	19200	19200	5
432	20250204	115400	275525200	19200	19200	19200	19200	7
433	20250204	115300	275390800	19200	19200	19200	19200	5
434	20250204	115200	275294800	19200	19200	19200	19200	5
435	20250204	115100	275198800	19200	19200	19200	19200	8
436	20250204	115000	275045200	19200	19200	19200	19200	6
437	20250204	114900	274930000	19190	19200	19200	19190	6
438	20250204	114800	274814840	19190	19190	19190	19190	6
439	20250204	114700	274699700	19200	19200	19200	19200	5
440	20250204	114600	274603700	19200	19200	19200	19200	4
441	20250204	114500	274526900	19170	19200	19200	19170	114
442	20250204	114400	272341380	19200	19200	19200	19200	5
443	20250204	114300	272245380	19200	19200	19200	19200	5
444	20250204	114200	272149380	19200	19200	19200	19200	5
445	20250204	114100	272053380	19200	19200	19200	19200	3
446	20250204	114000	271995780	19180	19200	19200	19180	115
447	20250204	113900	269789960	19200	19200	19200	19200	5
448	20250204	113800	269693960	19200	19200	19200	19200	8
449	20250204	113700	269540360	19200	19200	19200	19200	7
450	20250204	113600	269405960	19200	19200	19200	19200	5
451	20250204	113500	269309960	19200	19190	19200	19190	17
452	20250204	113400	268983670	19190	19200	19200	19190	5
453	20250204	113300	268887700	19200	19200	19200	19200	57
454	20250204	113200	267793300	19200	19190	19200	19190	12
455	20250204	113100	267562960	19190	19190	19190	19190	12
456	20250204	113000	267332680	19180	19180	19180	19180	5
457	20250204	112900	267236780	19180	19180	19180	19180	36
458	20250204	112800	266546300	19140	19140	19140	19140	0
459	20250204	112700	266546300	19140	19140	19140	19140	0
460	20250204	112600	266546300	19140	19140	19140	19140	0
461	20250204	112500	266546300	19140	19140	19140	19140	0
462	20250204	112400	266546300	19140	19140	19140	19140	0
463	20250204	112300	266546300	19140	19140	19140	19140	0
464	20250204	112200	266546300	19140	19140	19140	19140	84
465	20250204	112100	264938540	19140	19140	19140	19140	5
466	20250204	112000	264842840	19140	19140	19140	19140	5
467	20250204	111900	264747140	19140	19140	19140	19140	15
468	20250204	111800	264460040	19140	19150	19150	19140	31
469	20250204	111700	263866670	19150	19160	19160	19150	19
470	20250204	111600	263502740	19150	19150	19150	19150	0
471	20250204	111500	263502740	19150	19190	19190	19150	381
472	20250204	111400	256202260	19190	19190	19190	19190	0
473	20250204	111300	256202260	19190	19200	19200	19190	35
474	20250204	111200	255530300	19190	19190	19190	19190	0
475	20250204	111100	255530300	19190	19190	19190	19190	0
476	20250204	111000	255530300	19190	19190	19190	19190	13
477	20250204	110900	255280830	19200	19190	19200	19190	155
478	20250204	110800	252306350	19190	19190	19190	19190	5
479	20250204	110700	252210400	19190	19190	19190	19190	6
480	20250204	110600	252095260	19190	19180	19190	19180	45
481	20250204	110500	251231860	19180	19180	19180	19180	11
482	20250204	110400	251020880	19160	19160	19160	19160	0
483	20250204	110300	251020880	19160	19160	19160	19160	0
484	20250204	110200	251020880	19160	19160	19160	19160	0
485	20250204	110100	251020880	19160	19160	19160	19160	0
486	20250204	110000	251020880	19160	19160	19160	19160	0
487	20250204	105900	251020880	19160	19160	19160	19160	0
488	20250204	105800	251020880	19160	19170	19170	19160	54
489	20250204	105700	249986060	19170	19190	19190	19170	116
490	20250204	105600	247762240	19190	19190	19190	19190	7
491	20250204	105500	247627910	19190	19190	19190	19190	6
492	20250204	105400	247512770	19190	19190	19190	19190	8
493	20250204	105300	247359250	19190	19180	19190	19180	4
494	20250204	105200	247282510	19170	19190	19190	19170	22
495	20250204	105100	246860420	19200	19190	19200	19190	5
496	20250204	105000	246764440	19180	19170	19180	19170	103
497	20250204	104900	244789900	19160	19160	19160	19160	0
498	20250204	104800	244789900	19160	19180	19180	19160	16
499	20250204	104700	244483220	19180	19180	19190	19180	6
500	20250204	104600	244368130	19190	19180	19190	19180	8
501	20250204	104500	244214640	19190	19210	19210	19170	177
502	20250204	104400	240821000	19210	19210	19210	19210	3
503	20250204	104300	240763370	19210	19210	19220	19210	8
504	20250204	104200	240609660	19200	19200	19200	19200	11
505	20250204	104100	240398460	19200	19200	19200	19200	5
506	20250204	104000	240302460	19200	19200	19200	19200	8
507	20250204	103900	240148860	19200	19200	19200	19200	3
508	20250204	103800	240091260	19180	19220	19220	19180	280
509	20250204	103700	234716730	19220	19240	19240	19220	29
510	20250204	103600	234158990	19240	19230	19240	19230	28
511	20250204	103500	233620380	19210	19210	19210	19210	1
512	20250204	103400	233601170	19200	19200	19200	19200	0
513	20250204	103300	233601170	19200	19200	19200	19200	0
514	20250204	103200	233601170	19200	19220	19220	19200	8
515	20250204	103100	233447510	19220	19220	19220	19220	5
516	20250204	103000	233351410	19220	19220	19220	19220	7
517	20250204	102900	233216870	19220	19250	19250	19220	210
518	20250204	102800	229175860	19240	19240	19240	19240	0
519	20250204	102700	229175860	19240	19240	19240	19240	0
520	20250204	102600	229175860	19240	19240	19240	19240	0
521	20250204	102500	229175860	19240	19240	19240	19240	22
522	20250204	102400	228752580	19220	19220	19220	19220	0
523	20250204	102300	228752580	19220	19220	19220	19220	0
524	20250204	102200	228752580	19220	19220	19220	19220	0
525	20250204	102100	228752580	19220	19220	19220	19220	0
526	20250204	102000	228752580	19220	19220	19220	19220	112
527	20250204	101900	226599940	19200	19200	19200	19200	0
528	20250204	101800	226599940	19200	19200	19200	19200	0
529	20250204	101700	226599940	19200	19200	19200	19200	1
530	20250204	101600	226580740	19180	19180	19180	19180	0
531	20250204	101500	226580740	19180	19180	19180	19180	0
532	20250204	101400	226580740	19180	19180	19180	19180	0
533	20250204	101300	226580740	19180	19180	19180	19180	0
534	20250204	101200	226580740	19180	19180	19180	19180	0
535	20250204	101100	226580740	19180	19210	19210	19180	12
536	20250204	101000	226350530	19210	19220	19220	19210	54
537	20250204	100900	225313010	19210	19210	19210	19210	0
538	20250204	100800	225313010	19210	19210	19210	19210	23
539	20250204	100700	224871180	19200	19200	19200	19200	1
540	20250204	100600	224851980	19180	19200	19200	19180	4
541	20250204	100500	224775240	19170	19170	19170	19170	0
542	20250204	100400	224775240	19170	19170	19170	19170	0
543	20250204	100300	224775240	19170	19170	19170	19170	0
544	20250204	100200	224775240	19170	19200	19200	19170	99
545	20250204	100100	222877350	19200	19280	19280	19200	487
546	20250204	100000	213509380	19270	19270	19270	19270	3
547	20250204	095900	213451570	19260	19260	19270	19260	160
548	20250204	095800	210369900	19240	19240	19240	19240	0
549	20250204	095700	210369900	19240	19240	19240	19240	0
550	20250204	095600	210369900	19240	19260	19260	19240	254
551	20250204	095500	205481780	19260	19260	19260	19260	5
552	20250204	095400	205385480	19260	19260	19260	19260	8
553	20250204	095300	205231400	19260	19260	19260	19260	5
554	20250204	095200	205135100	19260	19250	19260	19250	205
555	20250204	095100	201187790	19250	19320	19320	19250	273
556	20250204	095000	195920000	19310	19310	19310	19310	0
557	20250204	094900	195920000	19310	19310	19310	19310	0
558	20250204	094800	195920000	19310	19310	19310	19310	0
559	20250204	094700	195920000	19310	19310	19310	19310	0
560	20250204	094600	195920000	19310	19310	19310	19310	0
561	20250204	094500	195920000	19310	19420	19420	19310	129
562	20250204	094400	193419020	19430	19400	19450	19400	139
563	20250204	094300	190720270	19430	19330	19450	19330	2325
564	20250204	094200	145744250	19330	19320	19330	19320	83
565	20250204	094100	144140550	19290	19290	19290	19290	0
566	20250204	094000	144140550	19290	19290	19290	19290	3
567	20250204	093900	144082680	19290	19290	19290	19290	13
568	20250204	093800	143831910	19290	19290	19290	19290	12
569	20250204	093700	143600430	19290	19290	19290	19290	8
570	20250204	093600	143446110	19290	19290	19290	19290	2
571	20250204	093500	143407530	19280	19280	19280	19280	4
572	20250204	093400	143330410	19280	19280	19280	19280	22
573	20250204	093300	142906250	19270	19270	19270	19270	0
574	20250204	093200	142906250	19270	19270	19270	19270	0
575	20250204	093100	142906250	19270	19270	19270	19270	245
576	20250204	093000	138185100	19270	19270	19270	19270	102
577	20250204	092900	136219560	19270	19310	19320	19270	140
578	20250204	092800	133518330	19300	19300	19300	19300	3
579	20250204	092700	133460430	19300	19290	19300	19290	25
580	20250204	092600	132978150	19270	19270	19270	19270	20
581	20250204	092500	132592750	19260	19250	19260	19250	127
582	20250204	092400	130146900	19280	19270	19280	19250	86
583	20250204	092300	128490750	19220	19170	19220	19170	1256
584	20250204	092200	104399880	19130	19130	19130	19130	0
585	20250204	092100	104399880	19130	19120	19130	19120	122
586	20250204	092000	102067200	19110	19110	19110	19110	0
587	20250204	091900	102067200	19110	19100	19110	19100	3
588	20250204	091800	102009890	19100	19170	19170	19100	153
589	20250204	091700	99085840	19170	19170	19170	19170	5
590	20250204	091600	98989990	19170	19120	19170	19120	1081
591	20250204	091500	78298320	19120	19120	19120	19120	7
592	20250204	091400	78164480	19110	19110	19110	19110	0
593	20250204	091300	78164480	19110	19110	19110	19110	20
594	20250204	091200	77782280	19110	19120	19120	19110	17
595	20250204	091100	77457340	19120	19130	19130	19120	5
596	20250204	091000	77361730	19140	19200	19200	19020	1866
597	20250204	090900	41866970	19200	19200	19200	19200	0
598	20250204	090800	41866970	19200	19310	19310	19200	2127
599	20250204	090700	1026650	19380	19370	19380	19370	40
600	20250204	090600	251490	19370	19370	19370	19370	4
601	20250204	090500	174010	19300	19300	19300	19300	2
602	20250204	090400	135410	19290	19290	19290	19290	1
603	20250204	090300	116120	19280	19280	19280	19280	0
604	20250204	090200	116120	19280	19280	19280	19280	0
605	20250204	090100	116120	19280	19280	19280	19280	0
606	20250204	090000	116120	19280	19390	19390	19280	6