KissMeData/043150/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	192800	300966100	19020	19020	19020	19020	425
3	20250211	192700	300966100	19020	19020	19020	19020	0
4	20250211	192600	300966100	19020	19020	19020	19020	0
5	20250211	192500	300966100	19020	19020	19020	19020	0
6	20250211	192400	300966100	19020	19020	19020	19020	0
7	20250211	192300	300966100	19020	19020	19020	19020	0
8	20250211	192200	300966100	19020	19020	19020	19020	0
9	20250211	192100	300966100	19020	19020	19020	19020	0
10	20250211	192000	300966100	19020	19020	19020	19020	0
11	20250211	191900	300966100	19020	19020	19020	19020	0
12	20250211	191800	300966100	19020	19020	19020	19020	0
13	20250211	191700	300966100	19020	19020	19020	19020	0
14	20250211	191600	300966100	19020	19020	19020	19020	0
15	20250211	191500	300966100	19020	19020	19020	19020	0
16	20250211	191400	300966100	19020	19020	19020	19020	0
17	20250211	191300	300966100	19020	19020	19020	19020	0
18	20250211	191200	300966100	19020	19020	19020	19020	0
19	20250211	191100	300966100	19020	19020	19020	19020	0
20	20250211	191000	300966100	19020	19020	19020	19020	0
21	20250211	190900	300966100	19020	19020	19020	19020	0
22	20250211	190800	300966100	19020	19020	19020	19020	0
23	20250211	190700	300966100	19020	19020	19020	19020	0
24	20250211	190600	300966100	19020	19020	19020	19020	0
25	20250211	190500	300966100	19020	19020	19020	19020	0
26	20250211	190400	300966100	19020	19020	19020	19020	0
27	20250211	190300	300966100	19020	19020	19020	19020	0
28	20250211	190200	300966100	19020	19020	19020	19020	0
29	20250211	190100	300966100	19020	19020	19020	19020	0
30	20250211	190000	300966100	19020	19020	19020	19020	0
31	20250211	185900	300966100	19020	19020	19020	19020	0
32	20250211	185800	300966100	19020	19020	19020	19020	425
33	20250211	185700	300966100	19020	19020	19020	19020	0
34	20250211	185600	300966100	19020	19020	19020	19020	0
35	20250211	185500	300966100	19020	19020	19020	19020	0
36	20250211	185400	300966100	19020	19020	19020	19020	0
37	20250211	185300	300966100	19020	19020	19020	19020	0
38	20250211	185200	300966100	19020	19020	19020	19020	0
39	20250211	185100	300966100	19020	19020	19020	19020	0
40	20250211	185000	300966100	19020	19020	19020	19020	0
41	20250211	184900	300966100	19020	19020	19020	19020	0
42	20250211	184800	300966100	19020	19020	19020	19020	0
43	20250211	184700	300966100	19020	19020	19020	19020	0
44	20250211	184600	300966100	19020	19020	19020	19020	0
45	20250211	184500	300966100	19020	19020	19020	19020	0
46	20250211	184400	300966100	19020	19020	19020	19020	0
47	20250211	184300	300966100	19020	19020	19020	19020	0
48	20250211	184200	300966100	19020	19020	19020	19020	0
49	20250211	184100	300966100	19020	19020	19020	19020	0
50	20250211	184000	300966100	19020	19020	19020	19020	0
51	20250211	183900	300966100	19020	19020	19020	19020	0
52	20250211	183800	300966100	19020	19020	19020	19020	0
53	20250211	183700	300966100	19020	19020	19020	19020	0
54	20250211	183600	300966100	19020	19020	19020	19020	0
55	20250211	183500	300966100	19020	19020	19020	19020	0
56	20250211	183400	300966100	19020	19020	19020	19020	0
57	20250211	183300	300966100	19020	19020	19020	19020	0
58	20250211	183200	300966100	19020	19020	19020	19020	0
59	20250211	183100	300966100	19020	19020	19020	19020	0
60	20250211	183000	300966100	19020	19020	19020	19020	0
61	20250211	182900	300966100	19020	19020	19020	19020	0
62	20250211	182800	300966100	19020	19020	19020	19020	425
63	20250211	182700	300966100	19020	19020	19020	19020	0
64	20250211	182600	300966100	19020	19020	19020	19020	0
65	20250211	182500	300966100	19020	19020	19020	19020	0
66	20250211	182400	300966100	19020	19020	19020	19020	0
67	20250211	182300	300966100	19020	19020	19020	19020	0
68	20250211	182200	300966100	19020	19020	19020	19020	0
69	20250211	182100	300966100	19020	19020	19020	19020	0
70	20250211	182000	300966100	19020	19020	19020	19020	0
71	20250211	181900	300966100	19020	19020	19020	19020	0
72	20250211	181800	300966100	19020	19020	19020	19020	0
73	20250211	181700	300966100	19020	19020	19020	19020	0
74	20250211	181600	300966100	19020	19020	19020	19020	0
75	20250211	181500	300966100	19020	19020	19020	19020	0
76	20250211	181400	300966100	19020	19020	19020	19020	0
77	20250211	181300	300966100	19020	19020	19020	19020	0
78	20250211	181200	300966100	19020	19020	19020	19020	0
79	20250211	181100	300966100	19020	19020	19020	19020	0
80	20250211	181000	300966100	19020	19020	19020	19020	0
81	20250211	180900	300966100	19020	19020	19020	19020	0
82	20250211	180800	300966100	19020	19020	19020	19020	0
83	20250211	180700	300966100	19020	19020	19020	19020	0
84	20250211	180600	300966100	19020	19020	19020	19020	0
85	20250211	180500	300966100	19020	19020	19020	19020	0
86	20250211	180400	300966100	19020	19020	19020	19020	0
87	20250211	180300	300966100	19020	19020	19020	19020	0
88	20250211	180200	300966100	19020	19020	19020	19020	0
89	20250211	180100	300966100	19020	19020	19020	19020	0
90	20250211	180000	300966100	19020	19020	19020	19020	0
91	20250211	175900	300966100	19020	19020	19020	19020	0
92	20250211	175800	300966100	19020	19020	19020	19020	425
93	20250211	175700	300966100	19020	19020	19020	19020	0
94	20250211	175600	300966100	19020	19020	19020	19020	0
95	20250211	175500	300966100	19020	19020	19020	19020	0
96	20250211	175400	300966100	19020	19020	19020	19020	0
97	20250211	175300	300966100	19020	19020	19020	19020	0
98	20250211	175200	300966100	19020	19020	19020	19020	0
99	20250211	175100	300966100	19020	19020	19020	19020	0
100	20250211	175000	300966100	19020	19020	19020	19020	0
101	20250211	174900	300966100	19020	19020	19020	19020	0
102	20250211	174800	300966100	19020	19020	19020	19020	0
103	20250211	174700	300966100	19020	19020	19020	19020	0
104	20250211	174600	300966100	19020	19020	19020	19020	0
105	20250211	174500	300966100	19020	19020	19020	19020	0
106	20250211	174400	300966100	19020	19020	19020	19020	0
107	20250211	174300	300966100	19020	19020	19020	19020	0
108	20250211	174200	300966100	19020	19020	19020	19020	0
109	20250211	174100	300966100	19020	19020	19020	19020	0
110	20250211	174000	300966100	19020	19020	19020	19020	0
111	20250211	173900	300966100	19020	19020	19020	19020	0
112	20250211	173800	300966100	19020	19020	19020	19020	0
113	20250211	173700	300966100	19020	19020	19020	19020	0
114	20250211	173600	300966100	19020	19020	19020	19020	0
115	20250211	173500	300966100	19020	19020	19020	19020	0
116	20250211	173400	300966100	19020	19020	19020	19020	0
117	20250211	173300	300966100	19020	19020	19020	19020	0
118	20250211	173200	300966100	19020	19020	19020	19020	0
119	20250211	173100	300966100	19020	19020	19020	19020	0
120	20250211	173000	300966100	19020	19020	19020	19020	0
121	20250211	172900	300966100	19020	19020	19020	19020	0
122	20250211	172800	300966100	19020	19020	19020	19020	425
123	20250211	172700	300966100	19020	19020	19020	19020	0
124	20250211	172600	300966100	19020	19020	19020	19020	0
125	20250211	172500	300966100	19020	19020	19020	19020	0
126	20250211	172400	300966100	19020	19020	19020	19020	0
127	20250211	172300	300966100	19020	19020	19020	19020	0
128	20250211	172200	300966100	19020	19020	19020	19020	0
129	20250211	172100	300966100	19020	19020	19020	19020	0
130	20250211	172000	300966100	19020	19020	19020	19020	0
131	20250211	171900	300966100	19020	19020	19020	19020	0
132	20250211	171800	300966100	19020	19020	19020	19020	0
133	20250211	171700	300966100	19020	19020	19020	19020	0
134	20250211	171600	300966100	19020	19020	19020	19020	0
135	20250211	171500	300966100	19020	19020	19020	19020	0
136	20250211	171400	300966100	19020	19020	19020	19020	0
137	20250211	171300	300966100	19020	19020	19020	19020	0
138	20250211	171200	300966100	19020	19020	19020	19020	0
139	20250211	171100	300966100	19020	19020	19020	19020	0
140	20250211	171000	300966100	19020	19020	19020	19020	0
141	20250211	170900	300966100	19020	19020	19020	19020	0
142	20250211	170800	300966100	19020	19020	19020	19020	0
143	20250211	170700	300966100	19020	19020	19020	19020	0
144	20250211	170600	300966100	19020	19020	19020	19020	0
145	20250211	170500	300966100	19020	19020	19020	19020	0
146	20250211	170400	300966100	19020	19020	19020	19020	0
147	20250211	170300	300966100	19020	19020	19020	19020	0
148	20250211	170200	300966100	19020	19020	19020	19020	0
149	20250211	170100	300966100	19020	19020	19020	19020	0
150	20250211	170000	300966100	19020	19020	19020	19020	0
151	20250211	165900	300966100	19020	19020	19020	19020	0
152	20250211	165800	300966100	19020	19020	19020	19020	425
153	20250211	165700	300966100	19020	19020	19020	19020	0
154	20250211	165600	300966100	19020	19020	19020	19020	0
155	20250211	165500	300966100	19020	19020	19020	19020	0
156	20250211	165400	300966100	19020	19020	19020	19020	0
157	20250211	165300	300966100	19020	19020	19020	19020	0
158	20250211	165200	300966100	19020	19020	19020	19020	0
159	20250211	165100	300966100	19020	19020	19020	19020	0
160	20250211	165000	300966100	19020	19020	19020	19020	0
161	20250211	164900	300966100	19020	19020	19020	19020	0
162	20250211	164800	300966100	19020	19020	19020	19020	0
163	20250211	164700	300966100	19020	19020	19020	19020	0
164	20250211	164600	300966100	19020	19020	19020	19020	0
165	20250211	164500	300966100	19020	19020	19020	19020	0
166	20250211	164400	300966100	19020	19020	19020	19020	0
167	20250211	164300	300966100	19020	19020	19020	19020	0
168	20250211	164200	300966100	19020	19020	19020	19020	0
169	20250211	164100	300966100	19020	19020	19020	19020	0
170	20250211	164000	300966100	19020	19020	19020	19020	0
171	20250211	163900	300966100	19020	19020	19020	19020	0
172	20250211	163800	300966100	19020	19020	19020	19020	0
173	20250211	163700	300966100	19020	19020	19020	19020	0
174	20250211	163600	300966100	19020	19020	19020	19020	0
175	20250211	163500	300966100	19020	19020	19020	19020	0
176	20250211	163400	300966100	19020	19020	19020	19020	0
177	20250211	163300	300966100	19020	19020	19020	19020	0
178	20250211	163200	300966100	19020	19020	19020	19020	0
179	20250211	163100	300966100	19020	19020	19020	19020	0
180	20250211	163000	300966100	19020	19020	19020	19020	0
181	20250211	162900	300966100	19020	19020	19020	19020	0
182	20250211	162800	300966100	19020	19020	19020	19020	425
183	20250211	162700	300966100	19020	19020	19020	19020	0
184	20250211	162600	300966100	19020	19020	19020	19020	0
185	20250211	162500	300966100	19020	19020	19020	19020	0
186	20250211	162400	300966100	19020	19020	19020	19020	0
187	20250211	162300	300966100	19020	19020	19020	19020	0
188	20250211	162200	300966100	19020	19020	19020	19020	0
189	20250211	162100	300966100	19020	19020	19020	19020	0
190	20250211	162000	300966100	19020	19020	19020	19020	0
191	20250211	161900	300966100	19020	19020	19020	19020	0
192	20250211	161800	300966100	19020	19020	19020	19020	0
193	20250211	161700	300966100	19020	19020	19020	19020	0
194	20250211	161600	300966100	19020	19020	19020	19020	0
195	20250211	161500	300966100	19020	19020	19020	19020	0
196	20250211	161400	300966100	19020	19020	19020	19020	0
197	20250211	161300	300966100	19020	19020	19020	19020	0
198	20250211	161200	300966100	19020	19020	19020	19020	0
199	20250211	161100	300966100	19020	19020	19020	19020	0
200	20250211	161000	300966100	19020	19020	19020	19020	0
201	20250211	160900	300966100	19020	19020	19020	19020	0
202	20250211	160800	300966100	19020	19020	19020	19020	0
203	20250211	160700	300966100	19020	19020	19020	19020	0
204	20250211	160600	300966100	19020	19020	19020	19020	0
205	20250211	160500	300966100	19020	19020	19020	19020	0
206	20250211	160400	300966100	19020	19020	19020	19020	0
207	20250211	160300	300966100	19020	19020	19020	19020	0
208	20250211	160200	300966100	19020	19020	19020	19020	0
209	20250211	160100	300966100	19020	19020	19020	19020	0
210	20250211	160000	300966100	19020	19020	19020	19020	0
211	20250211	155900	300966100	19020	19020	19020	19020	0
212	20250211	155800	300966100	19020	19020	19020	19020	425
213	20250211	155700	300966100	19020	19020	19020	19020	0
214	20250211	155600	300966100	19020	19020	19020	19020	0
215	20250211	155500	300966100	19020	19020	19020	19020	0
216	20250211	155400	300966100	19020	19020	19020	19020	0
217	20250211	155300	300966100	19020	19020	19020	19020	0
218	20250211	155200	300966100	19020	19020	19020	19020	0
219	20250211	155100	300966100	19020	19020	19020	19020	0
220	20250211	155000	300966100	19020	19020	19020	19020	0
221	20250211	154900	300966100	19020	19020	19020	19020	0
222	20250211	154800	300966100	19020	19020	19020	19020	0
223	20250211	154700	300966100	19020	19020	19020	19020	0
224	20250211	154600	300966100	19020	19020	19020	19020	0
225	20250211	154500	300966100	19020	19020	19020	19020	0
226	20250211	154400	300966100	19020	19020	19020	19020	0
227	20250211	154300	300966100	19020	19020	19020	19020	0
228	20250211	154200	300966100	19020	19020	19020	19020	0
229	20250211	154100	300966100	19020	19020	19020	19020	0
230	20250211	154000	300966100	19020	19020	19020	19020	0
231	20250211	153900	300966100	19020	19020	19020	19020	0
232	20250211	153800	300966100	19020	19020	19020	19020	0
233	20250211	153700	300966100	19020	19020	19020	19020	0
234	20250211	153600	300966100	19020	19020	19020	19020	0
235	20250211	153500	300966100	19020	19020	19020	19020	0
236	20250211	153400	300966100	19020	19020	19020	19020	0
237	20250211	153300	300966100	19020	19020	19020	19020	0
238	20250211	153200	300966100	19020	19020	19020	19020	0
239	20250211	153100	300966100	19020	19020	19020	19020	0
240	20250211	153000	300966100	19020	19020	19020	19020	425
241	20250211	152900	292882600	19100	19100	19100	19100	0
242	20250211	152800	292882600	19100	19100	19100	19100	0
243	20250211	152700	292882600	19100	19100	19100	19100	0
244	20250211	152600	292882600	19100	19100	19100	19100	0
245	20250211	152500	292882600	19100	19100	19100	19100	0
246	20250211	152400	292882600	19100	19100	19100	19100	0
247	20250211	152300	292882600	19100	19100	19100	19100	0
248	20250211	152200	292882600	19100	19100	19100	19100	0
249	20250211	152100	292882600	19100	19100	19100	19100	0
250	20250211	152000	292882600	19100	19100	19100	19100	0
251	20250211	151900	292882600	19100	19090	19100	19050	495
252	20250211	151800	283443450	19090	19120	19120	19090	909
253	20250211	151700	266081690	19120	19120	19120	19120	1
254	20250211	151600	266062570	19120	19120	19120	19120	0
255	20250211	151500	266062570	19120	19120	19120	19120	2
256	20250211	151400	266024330	19120	19110	19120	19110	21
257	20250211	151300	265622980	19110	19120	19120	19110	277
258	20250211	151200	260329400	19120	19120	19120	19120	0
259	20250211	151100	260329400	19120	19120	19120	19120	0
260	20250211	151000	260329400	19120	19140	19140	19120	7
261	20250211	150900	260195460	19120	19120	19120	19120	1
262	20250211	150800	260176340	19120	19120	19120	19120	181
263	20250211	150700	256715620	19120	19120	19120	19120	0
264	20250211	150600	256715620	19120	19120	19120	19120	1
265	20250211	150500	256696500	19130	19130	19130	19130	101
266	20250211	150400	254764370	19120	19120	19120	19120	0
267	20250211	150300	254764370	19120	19120	19120	19120	1
268	20250211	150200	254745250	19120	19120	19120	19120	5
269	20250211	150100	254649650	19120	19120	19120	19120	0
270	20250211	150000	254649650	19120	19120	19120	19120	80
271	20250211	145900	253120050	19120	19120	19120	19120	0
272	20250211	145800	253120050	19120	19120	19120	19120	1
273	20250211	145700	253100930	19120	19120	19120	19120	3
274	20250211	145600	253043570	19120	19120	19120	19120	0
275	20250211	145500	253043570	19120	19120	19120	19120	0
276	20250211	145400	253043570	19120	19120	19120	19120	86
277	20250211	145300	251399250	19120	19120	19120	19120	1
278	20250211	145200	251380130	19120	19120	19120	19120	3
279	20250211	145100	251322770	19120	19120	19120	19120	0
280	20250211	145000	251322770	19120	19120	19120	19120	0
281	20250211	144900	251322770	19120	19120	19120	19120	30
282	20250211	144800	250749170	19140	19140	19140	19140	0
283	20250211	144700	250749170	19140	19140	19140	19140	0
284	20250211	144600	250749170	19140	19140	19140	19140	40
285	20250211	144500	249983570	19120	19120	19120	19120	0
286	20250211	144400	249983570	19120	19120	19120	19120	0
287	20250211	144300	249983570	19120	19120	19120	19120	0
288	20250211	144200	249983570	19120	19120	19120	19120	0
289	20250211	144100	249983570	19120	19130	19130	19120	25
290	20250211	144000	249505330	19150	19150	19150	19150	0
291	20250211	143900	249505330	19150	19150	19150	19150	0
292	20250211	143800	249505330	19150	19150	19150	19150	0
293	20250211	143700	249505330	19150	19150	19150	19150	0
294	20250211	143600	249505330	19150	19150	19150	19150	0
295	20250211	143500	249505330	19150	19130	19150	19130	68
296	20250211	143400	248203930	19140	19140	19140	19140	0
297	20250211	143300	248203930	19140	19140	19140	19140	0
298	20250211	143200	248203930	19140	19140	19140	19140	0
299	20250211	143100	248203930	19140	19140	19140	19140	0
300	20250211	143000	248203930	19140	19140	19140	19140	0
301	20250211	142900	248203930	19140	19140	19140	19140	0
302	20250211	142800	248203930	19140	19140	19140	19140	0
303	20250211	142700	248203930	19140	19140	19140	19140	0
304	20250211	142600	248203930	19140	19140	19140	19140	0
305	20250211	142500	248203930	19140	19140	19140	19140	30
306	20250211	142400	247629730	19140	19140	19140	19140	0
307	20250211	142300	247629730	19140	19140	19140	19140	0
308	20250211	142200	247629730	19140	19140	19140	19140	0
309	20250211	142100	247629730	19140	19140	19140	19140	0
310	20250211	142000	247629730	19140	19140	19140	19140	2
311	20250211	141900	247591450	19150	19150	19150	19150	0
312	20250211	141800	247591450	19150	19150	19150	19150	0
313	20250211	141700	247591450	19150	19150	19150	19150	0
314	20250211	141600	247591450	19150	19150	19150	19150	0
315	20250211	141500	247591450	19150	19150	19150	19150	0
316	20250211	141400	247591450	19150	19150	19150	19150	0
317	20250211	141300	247591450	19150	19150	19150	19150	0
318	20250211	141200	247591450	19150	19150	19150	19150	0
319	20250211	141100	247591450	19150	19150	19150	19150	0
320	20250211	141000	247591450	19150	19150	19150	19150	67
321	20250211	140900	246308400	19150	19150	19150	19150	0
322	20250211	140800	246308400	19150	19150	19150	19150	0
323	20250211	140700	246308400	19150	19140	19150	19140	14
324	20250211	140600	246040420	19120	19120	19120	19120	0
325	20250211	140500	246040420	19120	19120	19120	19120	1
326	20250211	140400	246021300	19130	19130	19130	19130	0
327	20250211	140300	246021300	19130	19130	19130	19130	0
328	20250211	140200	246021300	19130	19130	19130	19130	0
329	20250211	140100	246021300	19130	19130	19130	19130	4
330	20250211	140000	245944780	19140	19140	19140	19140	0
331	20250211	135900	245944780	19140	19140	19140	19140	1
332	20250211	135800	245925640	19140	19140	19140	19140	0
333	20250211	135700	245925640	19140	19140	19140	19140	0
334	20250211	135600	245925640	19140	19140	19140	19140	0
335	20250211	135500	245925640	19140	19140	19140	19140	0
336	20250211	135400	245925640	19140	19140	19140	19140	0
337	20250211	135300	245925640	19140	19140	19140	19140	0
338	20250211	135200	245925640	19140	19140	19140	19140	0
339	20250211	135100	245925640	19140	19140	19140	19140	0
340	20250211	135000	245925640	19140	19140	19140	19140	5
341	20250211	134900	245829940	19140	19140	19140	19140	0
342	20250211	134800	245829940	19140	19140	19140	19140	19
343	20250211	134700	245466280	19140	19140	19140	19140	0
344	20250211	134600	245466280	19140	19140	19140	19140	0
345	20250211	134500	245466280	19140	19140	19140	19140	0
346	20250211	134400	245466280	19140	19140	19140	19140	11
347	20250211	134300	245255740	19140	19140	19140	19140	0
348	20250211	134200	245255740	19140	19140	19140	19140	0
349	20250211	134100	245255740	19140	19140	19140	19140	0
350	20250211	134000	245255740	19140	19140	19140	19140	0
351	20250211	133900	245255740	19140	19140	19140	19140	0
352	20250211	133800	245255740	19140	19140	19140	19140	0
353	20250211	133700	245255740	19140	19140	19140	19140	0
354	20250211	133600	245255740	19140	19140	19140	19140	0
355	20250211	133500	245255740	19140	19140	19140	19140	0
356	20250211	133400	245255740	19140	19140	19140	19140	0
357	20250211	133300	245255740	19140	19140	19140	19140	0
358	20250211	133200	245255740	19140	19140	19140	19140	0
359	20250211	133100	245255740	19140	19150	19150	19140	9
360	20250211	133000	245083420	19140	19140	19140	19140	144
361	20250211	132900	242327260	19140	19140	19140	19140	1
362	20250211	132800	242308120	19140	19140	19140	19140	0
363	20250211	132700	242308120	19140	19140	19140	19140	30
364	20250211	132600	241733920	19140	19140	19140	19140	1
365	20250211	132500	241714780	19130	19130	19130	19130	220
366	20250211	132400	237506180	19120	19120	19120	19120	210
367	20250211	132300	233490980	19120	19120	19120	19120	0
368	20250211	132200	233490980	19120	19120	19120	19120	1
369	20250211	132100	233471860	19100	19100	19100	19100	0
370	20250211	132000	233471860	19100	19100	19100	19100	0
371	20250211	131900	233471860	19100	19110	19110	19100	782
372	20250211	131800	218528760	19110	19110	19110	19110	0
373	20250211	131700	218528760	19110	19110	19110	19110	100
374	20250211	131600	216617760	19110	19110	19110	19110	1
375	20250211	131500	216598650	19120	19120	19120	19120	0
376	20250211	131400	216598650	19120	19110	19120	19110	112
377	20250211	131300	214457330	19120	19120	19120	19120	1
378	20250211	131200	214438210	19120	19120	19120	19120	0
379	20250211	131100	214438210	19120	19130	19130	19120	526
380	20250211	131000	204380990	19130	19130	19130	19130	4
381	20250211	130900	204304470	19130	19130	19130	19130	0
382	20250211	130800	204304470	19130	19130	19130	19130	0
383	20250211	130700	204304470	19130	19130	19130	19130	0
384	20250211	130600	204304470	19130	19130	19130	19130	0
385	20250211	130500	204304470	19130	19130	19130	19130	5
386	20250211	130400	204208820	19130	19130	19130	19130	0
387	20250211	130300	204208820	19130	19130	19130	19130	0
388	20250211	130200	204208820	19130	19130	19130	19130	3
389	20250211	130100	204151430	19120	19120	19120	19120	340
390	20250211	130000	197650630	19130	19130	19130	19130	0
391	20250211	125900	197650630	19130	19120	19130	19120	151
392	20250211	125800	194763500	19120	19120	19120	19120	1
393	20250211	125700	194744380	19110	19110	19110	19110	0
394	20250211	125600	194744380	19110	19110	19110	19110	0
395	20250211	125500	194744380	19110	19110	19110	19110	0
396	20250211	125400	194744380	19110	19110	19110	19110	30
397	20250211	125300	194171080	19110	19110	19110	19110	0
398	20250211	125200	194171080	19110	19110	19110	19110	0
399	20250211	125100	194171080	19110	19110	19110	19110	1
400	20250211	125000	194151970	19100	19100	19100	19100	8
401	20250211	124900	193999170	19100	19100	19100	19100	0
402	20250211	124800	193999170	19100	19100	19100	19100	30
403	20250211	124700	193426170	19120	19120	19120	19120	1
404	20250211	124600	193407050	19120	19120	19120	19120	1
405	20250211	124500	193387930	19100	19100	19100	19100	0
406	20250211	124400	193387930	19100	19100	19100	19100	0
407	20250211	124300	193387930	19100	19100	19100	19100	0
408	20250211	124200	193387930	19100	19100	19100	19100	4
409	20250211	124100	193311530	19110	19110	19110	19110	13
410	20250211	124000	193063100	19110	19120	19120	19110	25
411	20250211	123900	192585250	19120	19120	19120	19120	0
412	20250211	123800	192585250	19120	19120	19120	19120	0
413	20250211	123700	192585250	19120	19120	19120	19120	0
414	20250211	123600	192585250	19120	19120	19120	19120	0
415	20250211	123500	192585250	19120	19120	19120	19120	0
416	20250211	123400	192585250	19120	19120	19120	19120	15
417	20250211	123300	192298450	19120	19120	19120	19120	0
418	20250211	123200	192298450	19120	19120	19120	19120	1
419	20250211	123100	192279330	19120	19120	19120	19120	1
420	20250211	123000	192260210	19120	19120	19120	19120	0
421	20250211	122900	192260210	19120	19120	19120	19120	0
422	20250211	122800	192260210	19120	19120	19120	19120	0
423	20250211	122700	192260210	19120	19120	19120	19120	0
424	20250211	122600	192260210	19120	19120	19120	19120	0
425	20250211	122500	192260210	19120	19120	19120	19120	0
426	20250211	122400	192260210	19120	19120	19120	19120	0
427	20250211	122300	192260210	19120	19120	19120	19120	0
428	20250211	122200	192260210	19120	19120	19120	19120	100
429	20250211	122100	190348210	19110	19120	19120	19110	62
430	20250211	122000	189162860	19120	19120	19120	19120	0
431	20250211	121900	189162860	19120	19120	19120	19120	0
432	20250211	121800	189162860	19120	19120	19120	19120	0
433	20250211	121700	189162860	19120	19120	19120	19120	0
434	20250211	121600	189162860	19120	19120	19120	19120	0
435	20250211	121500	189162860	19120	19120	19120	19120	0
436	20250211	121400	189162860	19120	19140	19140	19120	7
437	20250211	121300	189029000	19140	19140	19140	19140	0
438	20250211	121200	189029000	19140	19140	19140	19140	0
439	20250211	121100	189029000	19140	19140	19140	19140	0
440	20250211	121000	189029000	19140	19140	19140	19140	0
441	20250211	120900	189029000	19140	19140	19140	19140	0
442	20250211	120800	189029000	19140	19140	19140	19140	1
443	20250211	120700	189009860	19130	19130	19130	19130	0
444	20250211	120600	189009860	19130	19130	19130	19130	0
445	20250211	120500	189009860	19130	19120	19130	19120	3
446	20250211	120400	188952490	19100	19100	19100	19100	0
447	20250211	120300	188952490	19100	19100	19100	19100	0
448	20250211	120200	188952490	19100	19100	19100	19100	0
449	20250211	120100	188952490	19100	19100	19100	19100	0
450	20250211	120000	188952490	19100	19100	19100	19100	0
451	20250211	115900	188952490	19100	19100	19100	19100	0
452	20250211	115800	188952490	19100	19100	19100	19100	0
453	20250211	115700	188952490	19100	19100	19100	19100	133
454	20250211	115600	186412190	19100	19100	19100	19100	0
455	20250211	115500	186412190	19100	19100	19100	19100	1
456	20250211	115400	186393090	19100	19090	19100	19090	266
457	20250211	115300	181312990	19100	19100	19100	19100	0
458	20250211	115200	181312990	19100	19100	19100	19100	0
459	20250211	115100	181312990	19100	19100	19100	19100	0
460	20250211	115000	181312990	19100	19100	19100	19100	0
461	20250211	114900	181312990	19100	19100	19100	19100	340
462	20250211	114800	174818990	19110	19110	19110	19110	0
463	20250211	114700	174818990	19110	19110	19110	19110	160
464	20250211	114600	171761390	19110	19110	19110	19110	0
465	20250211	114500	171761390	19110	19110	19110	19110	0
466	20250211	114400	171761390	19110	19110	19110	19110	268
467	20250211	114300	166639910	19110	19110	19110	19110	0
468	20250211	114200	166639910	19110	19150	19150	19110	224
469	20250211	114100	162359230	19110	19110	19110	19110	0
470	20250211	114000	162359230	19110	19110	19110	19110	0
471	20250211	113900	162359230	19110	19110	19110	19110	0
472	20250211	113800	162359230	19110	19110	19110	19110	320
473	20250211	113700	156244030	19120	19120	19120	19120	300
474	20250211	113600	150508030	19120	19120	19120	19120	342
475	20250211	113500	143968990	19130	19130	19130	19130	0
476	20250211	113400	143968990	19130	19150	19150	19130	213
477	20250211	113300	139892670	19150	19150	19150	19150	0
478	20250211	113200	139892670	19150	19150	19150	19150	0
479	20250211	113100	139892670	19150	19150	19150	19150	138
480	20250211	113000	137249970	19150	19150	19150	19150	0
481	20250211	112900	137249970	19150	19150	19150	19150	156
482	20250211	112800	134262570	19160	19160	19160	19160	22
483	20250211	112700	133841050	19160	19160	19160	19160	0
484	20250211	112600	133841050	19160	19160	19160	19160	0
485	20250211	112500	133841050	19160	19160	19160	19160	0
486	20250211	112400	133841050	19160	19160	19160	19160	0
487	20250211	112300	133841050	19160	19160	19160	19160	0
488	20250211	112200	133841050	19160	19160	19160	19160	0
489	20250211	112100	133841050	19160	19160	19160	19160	0
490	20250211	112000	133841050	19160	19160	19160	19160	0
491	20250211	111900	133841050	19160	19160	19160	19160	0
492	20250211	111800	133841050	19160	19160	19160	19160	20
493	20250211	111700	133457850	19150	19150	19150	19150	0
494	20250211	111600	133457850	19150	19150	19150	19150	0
495	20250211	111500	133457850	19150	19150	19150	19150	0
496	20250211	111400	133457850	19150	19150	19150	19150	20
497	20250211	111300	133074850	19150	19150	19150	19150	0
498	20250211	111200	133074850	19150	19150	19150	19150	30
499	20250211	111100	132500350	19150	19150	19150	19150	0
500	20250211	111000	132500350	19150	19150	19150	19150	0
501	20250211	110900	132500350	19150	19150	19150	19150	0
502	20250211	110800	132500350	19150	19150	19150	19150	0
503	20250211	110700	132500350	19150	19150	19150	19150	192
504	20250211	110600	128823550	19160	19150	19160	19150	2
505	20250211	110500	128785240	19160	19160	19160	19160	37
506	20250211	110400	128076320	19160	19160	19160	19160	71
507	20250211	110300	126715960	19160	19160	19160	19160	0
508	20250211	110200	126715960	19160	19160	19160	19160	0
509	20250211	110100	126715960	19160	19170	19170	19160	100
510	20250211	110000	124799580	19170	19170	19170	19170	0
511	20250211	105900	124799580	19170	19170	19170	19170	0
512	20250211	105800	124799580	19170	19170	19170	19170	174
513	20250211	105700	121464000	19170	19170	19170	19170	0
514	20250211	105600	121464000	19170	19170	19170	19170	0
515	20250211	105500	121464000	19170	19170	19170	19170	121
516	20250211	105400	119144430	19180	19180	19180	19180	0
517	20250211	105300	119144430	19180	19180	19180	19180	1
518	20250211	105200	119125250	19170	19170	19170	19170	0
519	20250211	105100	119125250	19170	19170	19170	19170	0
520	20250211	105000	119125250	19170	19170	19170	19170	18
521	20250211	104900	118780190	19180	19180	19180	19180	0
522	20250211	104800	118780190	19180	19180	19180	19180	30
523	20250211	104700	118204790	19180	19180	19180	19180	27
524	20250211	104600	117686930	19190	19190	19190	19190	1
525	20250211	104500	117667740	19190	19190	19190	19190	0
526	20250211	104400	117667740	19190	19190	19190	19190	3
527	20250211	104300	117610170	19190	19190	19190	19190	0
528	20250211	104200	117610170	19190	19190	19190	19190	10
529	20250211	104100	117418270	19190	19190	19190	19190	0
530	20250211	104000	117418270	19190	19190	19190	19190	3
531	20250211	103900	117360700	19200	19200	19200	19200	0
532	20250211	103800	117360700	19200	19200	19200	19200	1
533	20250211	103700	117341500	19200	19200	19200	19200	51
534	20250211	103600	116362300	19200	19200	19200	19200	0
535	20250211	103500	116362300	19200	19200	19200	19200	0
536	20250211	103400	116362300	19200	19200	19200	19200	1
537	20250211	103300	116343100	19220	19220	19220	19220	0
538	20250211	103200	116343100	19220	19220	19220	19220	0
539	20250211	103100	116343100	19220	19220	19220	19220	0
540	20250211	103000	116343100	19220	19220	19220	19220	0
541	20250211	102900	116343100	19220	19220	19220	19220	1
542	20250211	102800	116323880	19220	19220	19220	19220	78
543	20250211	102700	114824720	19220	19190	19220	19190	224
544	20250211	102600	110521770	19190	19190	19190	19190	43
545	20250211	102500	109696600	19210	19210	19210	19210	7
546	20250211	102400	109562130	19210	19180	19210	19180	235
547	20250211	102300	105053710	19180	19180	19180	19180	0
548	20250211	102200	105053710	19180	19170	19180	19170	234
549	20250211	102100	100567290	19170	19170	19170	19170	30
550	20250211	102000	99992190	19170	19160	19170	19160	567
551	20250211	101900	89126470	19160	19160	19160	19160	10
552	20250211	101800	88934870	19160	19160	19160	19160	0
553	20250211	101700	88934870	19160	19160	19160	19160	0
554	20250211	101600	88934870	19160	19160	19160	19160	546
555	20250211	101500	78473510	19160	19160	19160	19160	0
556	20250211	101400	78473510	19160	19160	19160	19160	0
557	20250211	101300	78473510	19160	19160	19160	19160	116
558	20250211	101200	76250950	19160	19170	19170	19160	120
559	20250211	101100	73950690	19180	19180	19180	19180	2
560	20250211	101000	73912330	19190	19190	19190	19190	0
561	20250211	100900	73912330	19190	19190	19190	19190	0
562	20250211	100800	73912330	19190	19190	19190	19190	0
563	20250211	100700	73912330	19190	19190	19190	19190	0
564	20250211	100600	73912330	19190	19190	19190	19190	0
565	20250211	100500	73912330	19190	19190	19190	19190	0
566	20250211	100400	73912330	19190	19190	19190	19190	0
567	20250211	100300	73912330	19190	19190	19190	19190	0
568	20250211	100200	73912330	19190	19190	19190	19190	0
569	20250211	100100	73912330	19190	19190	19190	19190	0
570	20250211	100000	73912330	19190	19190	19190	19190	0
571	20250211	095900	73912330	19190	19190	19190	19190	1
572	20250211	095800	73893140	19200	19200	19200	19200	0
573	20250211	095700	73893140	19200	19200	19200	19200	1
574	20250211	095600	73873940	19170	19170	19170	19170	3
575	20250211	095500	73816430	19170	19170	19170	19170	119
576	20250211	095400	71535200	19170	19160	19170	19160	239
577	20250211	095300	66955570	19150	19190	19190	19150	230
578	20250211	095200	62546810	19210	19210	19210	19210	0
579	20250211	095100	62546810	19210	19210	19210	19210	2
580	20250211	095000	62508390	19210	19210	19210	19210	0
581	20250211	094900	62508390	19210	19220	19220	19210	107
582	20250211	094800	60451910	19210	19210	19210	19210	2
583	20250211	094700	60413490	19210	19210	19210	19210	0
584	20250211	094600	60413490	19210	19210	19210	19210	0
585	20250211	094500	60413490	19210	19230	19230	19210	6
586	20250211	094400	60298170	19230	19230	19230	19230	5
587	20250211	094300	60202020	19210	19210	19210	19210	0
588	20250211	094200	60202020	19210	19210	19210	19210	0
589	20250211	094100	60202020	19210	19210	19210	19210	0
590	20250211	094000	60202020	19210	19230	19230	19210	3
591	20250211	093900	60144350	19230	19230	19230	19230	0
592	20250211	093800	60144350	19230	19230	19230	19230	2
593	20250211	093700	60105890	19220	19210	19220	19210	2
594	20250211	093600	60067460	19250	19250	19250	19250	6
595	20250211	093500	59951960	19250	19190	19290	19190	311
596	20250211	093400	53977760	19190	19160	19190	19160	914
597	20250211	093300	36450850	19150	19150	19150	19150	82
598	20250211	093200	34880550	19150	19150	19150	19150	1
599	20250211	093100	34861400	19150	19160	19160	19150	132
600	20250211	093000	32332420	19170	19170	19170	19170	0
601	20250211	092900	32332420	19170	19170	19170	19170	16
602	20250211	092800	32025700	19170	19170	19170	19170	0
603	20250211	092700	32025700	19170	19170	19170	19170	36
604	20250211	092600	31335580	19180	19170	19180	19170	420
605	20250211	092500	23282670	19170	19170	19170	19170	40
606	20250211	092400	22515870	19170	19170	19170	19170	0
607	20250211	092300	22515870	19170	19170	19170	19170	1
608	20250211	092200	22496700	19170	19170	19170	19170	0
609	20250211	092100	22496700	19170	19170	19170	19170	1
610	20250211	092000	22477530	19170	19170	19170	19170	210
611	20250211	091900	18451830	19180	19180	19180	19180	0
612	20250211	091800	18451830	19180	19180	19180	19180	0
613	20250211	091700	18451830	19180	19180	19180	19180	0
614	20250211	091600	18451830	19180	19180	19180	19180	0
615	20250211	091500	18451830	19180	19180	19180	19180	1
616	20250211	091400	18432650	19180	19180	19180	19180	311
617	20250211	091300	12467670	19190	19190	19190	19190	0
618	20250211	091200	12467670	19190	19190	19190	19190	0
619	20250211	091100	12467670	19190	19190	19190	19190	0
620	20250211	091000	12467670	19190	19190	19190	19190	0
621	20250211	090900	12467670	19190	19190	19190	19190	0
622	20250211	090800	12467670	19190	19190	19190	19190	270
623	20250211	090700	7286370	19200	19200	19200	19200	1
624	20250211	090600	7267170	19190	19190	19190	19190	0
625	20250211	090500	7267170	19190	19190	19190	19190	33
626	20250211	090400	6633900	19190	19190	19190	19190	0
627	20250211	090300	6633900	19190	19190	19190	19190	1
628	20250211	090200	6614710	19190	19170	19190	19170	14
629	20250211	090100	6346300	19170	19170	19170	19170	3
630	20250211	090000	6288790	19180	19110	19180	19110	329