KissMeData/018310/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	190500	362992530	20050	20050	20050	20050	219
3	20250207	190400	362992530	20050	20050	20050	20050	0
4	20250207	190300	362992530	20050	20050	20050	20050	0
5	20250207	190200	362992530	20050	20050	20050	20050	0
6	20250207	190100	362992530	20050	20050	20050	20050	0
7	20250207	190000	362992530	20050	20050	20050	20050	0
8	20250207	185900	362992530	20050	20050	20050	20050	0
9	20250207	185800	362992530	20050	20050	20050	20050	0
10	20250207	185700	362992530	20050	20050	20050	20050	0
11	20250207	185600	362992530	20050	20050	20050	20050	0
12	20250207	185500	362992530	20050	20050	20050	20050	0
13	20250207	185400	362992530	20050	20050	20050	20050	0
14	20250207	185300	362992530	20050	20050	20050	20050	0
15	20250207	185200	362992530	20050	20050	20050	20050	0
16	20250207	185100	362992530	20050	20050	20050	20050	0
17	20250207	185000	362992530	20050	20050	20050	20050	0
18	20250207	184900	362992530	20050	20050	20050	20050	0
19	20250207	184800	362992530	20050	20050	20050	20050	0
20	20250207	184700	362992530	20050	20050	20050	20050	0
21	20250207	184600	362992530	20050	20050	20050	20050	0
22	20250207	184500	362992530	20050	20050	20050	20050	0
23	20250207	184400	362992530	20050	20050	20050	20050	0
24	20250207	184300	362992530	20050	20050	20050	20050	0
25	20250207	184200	362992530	20050	20050	20050	20050	0
26	20250207	184100	362992530	20050	20050	20050	20050	0
27	20250207	184000	362992530	20050	20050	20050	20050	0
28	20250207	183900	362992530	20050	20050	20050	20050	0
29	20250207	183800	362992530	20050	20050	20050	20050	0
30	20250207	183700	362992530	20050	20050	20050	20050	0
31	20250207	183600	362992530	20050	20050	20050	20050	0
32	20250207	183500	362992530	20050	20050	20050	20050	219
33	20250207	183400	362992530	20050	20050	20050	20050	0
34	20250207	183300	362992530	20050	20050	20050	20050	0
35	20250207	183200	362992530	20050	20050	20050	20050	0
36	20250207	183100	362992530	20050	20050	20050	20050	0
37	20250207	183000	362992530	20050	20050	20050	20050	0
38	20250207	182900	362992530	20050	20050	20050	20050	0
39	20250207	182800	362992530	20050	20050	20050	20050	0
40	20250207	182700	362992530	20050	20050	20050	20050	0
41	20250207	182600	362992530	20050	20050	20050	20050	0
42	20250207	182500	362992530	20050	20050	20050	20050	0
43	20250207	182400	362992530	20050	20050	20050	20050	0
44	20250207	182300	362992530	20050	20050	20050	20050	0
45	20250207	182200	362992530	20050	20050	20050	20050	0
46	20250207	182100	362992530	20050	20050	20050	20050	0
47	20250207	182000	362992530	20050	20050	20050	20050	0
48	20250207	181900	362992530	20050	20050	20050	20050	0
49	20250207	181800	362992530	20050	20050	20050	20050	0
50	20250207	181700	362992530	20050	20050	20050	20050	0
51	20250207	181600	362992530	20050	20050	20050	20050	0
52	20250207	181500	362992530	20050	20050	20050	20050	0
53	20250207	181400	362992530	20050	20050	20050	20050	0
54	20250207	181300	362992530	20050	20050	20050	20050	0
55	20250207	181200	362992530	20050	20050	20050	20050	0
56	20250207	181100	362992530	20050	20050	20050	20050	0
57	20250207	181000	362992530	20050	20050	20050	20050	0
58	20250207	180900	362992530	20050	20050	20050	20050	0
59	20250207	180800	362992530	20050	20050	20050	20050	0
60	20250207	180700	362992530	20050	20050	20050	20050	0
61	20250207	180600	362992530	20050	20050	20050	20050	0
62	20250207	180500	362992530	20050	20050	20050	20050	219
63	20250207	180400	362992530	20050	20050	20050	20050	0
64	20250207	180300	362992530	20050	20050	20050	20050	0
65	20250207	180200	362992530	20050	20050	20050	20050	0
66	20250207	180100	362992530	20050	20050	20050	20050	0
67	20250207	180000	362992530	20050	20050	20050	20050	0
68	20250207	175900	362992530	20050	20050	20050	20050	0
69	20250207	175800	362992530	20050	20050	20050	20050	0
70	20250207	175700	362992530	20050	20050	20050	20050	0
71	20250207	175600	362992530	20050	20050	20050	20050	0
72	20250207	175500	362992530	20050	20050	20050	20050	0
73	20250207	175400	362992530	20050	20050	20050	20050	0
74	20250207	175300	362992530	20050	20050	20050	20050	0
75	20250207	175200	362992530	20050	20050	20050	20050	0
76	20250207	175100	362992530	20050	20050	20050	20050	0
77	20250207	175000	362992530	20050	20050	20050	20050	0
78	20250207	174900	362992530	20050	20050	20050	20050	0
79	20250207	174800	362992530	20050	20050	20050	20050	0
80	20250207	174700	362992530	20050	20050	20050	20050	0
81	20250207	174600	362992530	20050	20050	20050	20050	0
82	20250207	174500	362992530	20050	20050	20050	20050	0
83	20250207	174400	362992530	20050	20050	20050	20050	0
84	20250207	174300	362992530	20050	20050	20050	20050	0
85	20250207	174200	362992530	20050	20050	20050	20050	0
86	20250207	174100	362992530	20050	20050	20050	20050	0
87	20250207	174000	362992530	20050	20050	20050	20050	0
88	20250207	173900	362992530	20050	20050	20050	20050	0
89	20250207	173800	362992530	20050	20050	20050	20050	0
90	20250207	173700	362992530	20050	20050	20050	20050	0
91	20250207	173600	362992530	20050	20050	20050	20050	0
92	20250207	173500	362992530	20050	20050	20050	20050	219
93	20250207	173400	362992530	20050	20050	20050	20050	0
94	20250207	173300	362992530	20050	20050	20050	20050	0
95	20250207	173200	362992530	20050	20050	20050	20050	0
96	20250207	173100	362992530	20050	20050	20050	20050	0
97	20250207	173000	362992530	20050	20050	20050	20050	0
98	20250207	172900	362992530	20050	20050	20050	20050	0
99	20250207	172800	362992530	20050	20050	20050	20050	0
100	20250207	172700	362992530	20050	20050	20050	20050	0
101	20250207	172600	362992530	20050	20050	20050	20050	0
102	20250207	172500	362992530	20050	20050	20050	20050	0
103	20250207	172400	362992530	20050	20050	20050	20050	0
104	20250207	172300	362992530	20050	20050	20050	20050	0
105	20250207	172200	362992530	20050	20050	20050	20050	0
106	20250207	172100	362992530	20050	20050	20050	20050	0
107	20250207	172000	362992530	20050	20050	20050	20050	0
108	20250207	171900	362992530	20050	20050	20050	20050	0
109	20250207	171800	362992530	20050	20050	20050	20050	0
110	20250207	171700	362992530	20050	20050	20050	20050	0
111	20250207	171600	362992530	20050	20050	20050	20050	0
112	20250207	171500	362992530	20050	20050	20050	20050	0
113	20250207	171400	362992530	20050	20050	20050	20050	0
114	20250207	171300	362992530	20050	20050	20050	20050	0
115	20250207	171200	362992530	20050	20050	20050	20050	0
116	20250207	171100	362992530	20050	20050	20050	20050	0
117	20250207	171000	362992530	20050	20050	20050	20050	0
118	20250207	170900	362992530	20050	20050	20050	20050	0
119	20250207	170800	362992530	20050	20050	20050	20050	0
120	20250207	170700	362992530	20050	20050	20050	20050	0
121	20250207	170600	362992530	20050	20050	20050	20050	0
122	20250207	170500	362992530	20050	20050	20050	20050	219
123	20250207	170400	362992530	20050	20050	20050	20050	0
124	20250207	170300	362992530	20050	20050	20050	20050	0
125	20250207	170200	362992530	20050	20050	20050	20050	0
126	20250207	170100	362992530	20050	20050	20050	20050	0
127	20250207	170000	362992530	20050	20050	20050	20050	0
128	20250207	165900	362992530	20050	20050	20050	20050	0
129	20250207	165800	362992530	20050	20050	20050	20050	0
130	20250207	165700	362992530	20050	20050	20050	20050	0
131	20250207	165600	362992530	20050	20050	20050	20050	0
132	20250207	165500	362992530	20050	20050	20050	20050	0
133	20250207	165400	362992530	20050	20050	20050	20050	0
134	20250207	165300	362992530	20050	20050	20050	20050	0
135	20250207	165200	362992530	20050	20050	20050	20050	0
136	20250207	165100	362992530	20050	20050	20050	20050	0
137	20250207	165000	362992530	20050	20050	20050	20050	0
138	20250207	164900	362992530	20050	20050	20050	20050	0
139	20250207	164800	362992530	20050	20050	20050	20050	0
140	20250207	164700	362992530	20050	20050	20050	20050	0
141	20250207	164600	362992530	20050	20050	20050	20050	0
142	20250207	164500	362992530	20050	20050	20050	20050	0
143	20250207	164400	362992530	20050	20050	20050	20050	0
144	20250207	164300	362992530	20050	20050	20050	20050	0
145	20250207	164200	362992530	20050	20050	20050	20050	0
146	20250207	164100	362992530	20050	20050	20050	20050	0
147	20250207	164000	362992530	20050	20050	20050	20050	0
148	20250207	163900	362992530	20050	20050	20050	20050	0
149	20250207	163800	362992530	20050	20050	20050	20050	0
150	20250207	163700	362992530	20050	20050	20050	20050	0
151	20250207	163600	362992530	20050	20050	20050	20050	0
152	20250207	163500	362992530	20050	20050	20050	20050	219
153	20250207	163400	362992530	20050	20050	20050	20050	0
154	20250207	163300	362992530	20050	20050	20050	20050	0
155	20250207	163200	362992530	20050	20050	20050	20050	0
156	20250207	163100	362992530	20050	20050	20050	20050	0
157	20250207	163000	362992530	20050	20050	20050	20050	0
158	20250207	162900	362992530	20050	20050	20050	20050	0
159	20250207	162800	362992530	20050	20050	20050	20050	0
160	20250207	162700	362992530	20050	20050	20050	20050	0
161	20250207	162600	362992530	20050	20050	20050	20050	0
162	20250207	162500	362992530	20050	20050	20050	20050	0
163	20250207	162400	362992530	20050	20050	20050	20050	0
164	20250207	162300	362992530	20050	20050	20050	20050	0
165	20250207	162200	362992530	20050	20050	20050	20050	0
166	20250207	162100	362992530	20050	20050	20050	20050	0
167	20250207	162000	362992530	20050	20050	20050	20050	0
168	20250207	161900	362992530	20050	20050	20050	20050	0
169	20250207	161800	362992530	20050	20050	20050	20050	0
170	20250207	161700	362992530	20050	20050	20050	20050	0
171	20250207	161600	362992530	20050	20050	20050	20050	0
172	20250207	161500	362992530	20050	20050	20050	20050	0
173	20250207	161400	362992530	20050	20050	20050	20050	0
174	20250207	161300	362992530	20050	20050	20050	20050	0
175	20250207	161200	362992530	20050	20050	20050	20050	0
176	20250207	161100	362992530	20050	20050	20050	20050	0
177	20250207	161000	362992530	20050	20050	20050	20050	0
178	20250207	160900	362992530	20050	20050	20050	20050	0
179	20250207	160800	362992530	20050	20050	20050	20050	0
180	20250207	160700	362992530	20050	20050	20050	20050	0
181	20250207	160600	362992530	20050	20050	20050	20050	0
182	20250207	160500	362992530	20050	20050	20050	20050	219
183	20250207	160400	362992530	20050	20050	20050	20050	0
184	20250207	160300	362992530	20050	20050	20050	20050	0
185	20250207	160200	362992530	20050	20050	20050	20050	0
186	20250207	160100	362992530	20050	20050	20050	20050	0
187	20250207	160000	362992530	20050	20050	20050	20050	0
188	20250207	155900	362992530	20050	20050	20050	20050	0
189	20250207	155800	362992530	20050	20050	20050	20050	0
190	20250207	155700	362992530	20050	20050	20050	20050	0
191	20250207	155600	362992530	20050	20050	20050	20050	0
192	20250207	155500	362992530	20050	20050	20050	20050	0
193	20250207	155400	362992530	20050	20050	20050	20050	0
194	20250207	155300	362992530	20050	20050	20050	20050	0
195	20250207	155200	362992530	20050	20050	20050	20050	0
196	20250207	155100	362992530	20050	20050	20050	20050	0
197	20250207	155000	362992530	20050	20050	20050	20050	0
198	20250207	154900	362992530	20050	20050	20050	20050	0
199	20250207	154800	362992530	20050	20050	20050	20050	0
200	20250207	154700	362992530	20050	20050	20050	20050	0
201	20250207	154600	362992530	20050	20050	20050	20050	0
202	20250207	154500	362992530	20050	20050	20050	20050	0
203	20250207	154400	362992530	20050	20050	20050	20050	0
204	20250207	154300	362992530	20050	20050	20050	20050	0
205	20250207	154200	362992530	20050	20050	20050	20050	0
206	20250207	154100	362992530	20050	20050	20050	20050	0
207	20250207	154000	362992530	20050	20050	20050	20050	0
208	20250207	153900	362992530	20050	20050	20050	20050	0
209	20250207	153800	362992530	20050	20050	20050	20050	0
210	20250207	153700	362992530	20050	20050	20050	20050	0
211	20250207	153600	362992530	20050	20050	20050	20050	0
212	20250207	153500	362992530	20050	20050	20050	20050	219
213	20250207	153400	362992530	20050	20050	20050	20050	0
214	20250207	153300	362992530	20050	20050	20050	20050	0
215	20250207	153200	362992530	20050	20050	20050	20050	0
216	20250207	153100	362992530	20050	20050	20050	20050	0
217	20250207	153000	362992530	20050	20050	20050	20050	219
218	20250207	152900	358601580	20150	20150	20150	20150	0
219	20250207	152800	358601580	20150	20150	20150	20150	0
220	20250207	152700	358601580	20150	20150	20150	20150	0
221	20250207	152600	358601580	20150	20150	20150	20150	0
222	20250207	152500	358601580	20150	20150	20150	20150	0
223	20250207	152400	358601580	20150	20150	20150	20150	0
224	20250207	152300	358601580	20150	20150	20150	20150	0
225	20250207	152200	358601580	20150	20150	20150	20150	0
226	20250207	152100	358601580	20150	20150	20150	20150	0
227	20250207	152000	358601580	20150	20150	20150	20150	0
228	20250207	151900	358601580	20150	20150	20150	20000	60
229	20250207	151800	357401130	20000	20000	20000	20000	25
230	20250207	151700	356901130	20150	20150	20150	20150	1
231	20250207	151600	356880980	20150	20150	20150	20150	1
232	20250207	151500	356860830	20100	20100	20100	20000	46
233	20250207	151400	355937630	20100	20100	20100	20100	18
234	20250207	151300	355575830	20250	20250	20250	20250	0
235	20250207	151200	355575830	20250	20250	20250	20250	0
236	20250207	151100	355575830	20250	20250	20250	20250	0
237	20250207	151000	355575830	20250	20250	20250	20250	0
238	20250207	150900	355575830	20250	20200	20250	20200	10
239	20250207	150800	355373380	20250	20250	20250	20250	0
240	20250207	150700	355373380	20250	20250	20250	20250	0
241	20250207	150600	355373380	20250	20200	20250	20200	21
242	20250207	150500	354949130	20250	20250	20250	20250	10
243	20250207	150400	354746630	20250	20150	20300	20150	53
244	20250207	150300	353672480	20150	20250	20250	20050	21
245	20250207	150200	353248780	20000	20050	20300	20000	468
246	20250207	150100	343796830	20050	20050	20050	20050	0
247	20250207	150000	343796830	20050	20050	20050	20050	0
248	20250207	145900	343796830	20050	20050	20050	20050	11
249	20250207	145800	343576280	20100	20100	20100	20100	20
250	20250207	145700	343174280	20100	20100	20100	20100	3
251	20250207	145600	343113980	20100	20100	20100	20100	100
252	20250207	145500	341103980	20150	20150	20150	20150	0
253	20250207	145400	341103980	20150	20150	20150	20150	0
254	20250207	145300	341103980	20150	19970	20150	19970	3223
255	20250207	145200	276632670	19980	19930	19980	19930	188
256	20250207	145100	272883610	19930	19930	19930	19930	9
257	20250207	145000	272704240	19930	19900	19930	19900	924
258	20250207	144900	254299230	19880	19870	19890	19870	31
259	20250207	144800	253682830	19870	19850	19870	19850	23
260	20250207	144700	253225970	19820	19820	19820	19820	0
261	20250207	144600	253225970	19820	19820	19820	19820	28
262	20250207	144500	252671010	19820	19820	19820	19820	72
263	20250207	144400	251243970	19820	19820	19820	19820	19
264	20250207	144300	250867390	19800	19800	19800	19800	0
265	20250207	144200	250867390	19800	19810	19850	19800	207
266	20250207	144100	246766470	19810	19860	19860	19810	266
267	20250207	144000	241495950	19860	19860	19860	19860	10
268	20250207	143900	241297350	19860	19860	19860	19860	6
269	20250207	143800	241178190	19860	19830	19860	19830	22
270	20250207	143700	240741870	19830	19860	19860	19830	90
271	20250207	143600	238956980	19870	19880	19880	19870	23
272	20250207	143500	238499900	19880	19890	19890	19880	10
273	20250207	143400	238301010	19900	19900	19900	19900	10
274	20250207	143300	238102010	19900	19900	19900	19900	9
275	20250207	143200	237922910	19900	19900	19900	19900	11
276	20250207	143100	237704010	19900	19900	19900	19900	7
277	20250207	143000	237564710	19900	19890	19900	19890	9
278	20250207	142900	237385620	19900	19920	19920	19900	19
279	20250207	142800	237007400	19920	19920	19920	19920	7
280	20250207	142700	236867960	19920	19920	19920	19920	37
281	20250207	142600	236130920	19920	19920	19920	19920	11
282	20250207	142500	235911800	19920	19910	19920	19910	14
283	20250207	142400	235633010	19900	19920	19920	19900	5
284	20250207	142300	235533430	19920	19920	19920	19910	14
285	20250207	142200	235254620	19920	19910	19920	19910	12
286	20250207	142100	235015640	19910	19910	19910	19910	9
287	20250207	142000	234836450	19910	19900	19910	19900	15
288	20250207	141900	234537830	19890	19890	19890	19890	0
289	20250207	141800	234537830	19890	19890	19890	19890	4
290	20250207	141700	234458270	19890	19910	19910	19890	9
291	20250207	141600	234279240	19890	19900	19910	19890	20
292	20250207	141500	233881280	19890	19890	19890	19890	8
293	20250207	141400	233722160	19890	19890	19900	19890	113
294	20250207	141300	231474090	19850	19850	19850	19850	0
295	20250207	141200	231474090	19850	19850	19850	19850	0
296	20250207	141100	231474090	19850	19850	19850	19850	0
297	20250207	141000	231474090	19850	19850	19850	19850	0
298	20250207	140900	231474090	19850	19850	19850	19850	0
299	20250207	140800	231474090	19850	19850	19850	19850	0
300	20250207	140700	231474090	19850	19900	19900	19850	57
301	20250207	140600	230341930	19900	19910	19910	19900	101
302	20250207	140500	228331940	19910	19910	19910	19910	11
303	20250207	140400	228112930	19910	19910	19910	19910	12
304	20250207	140300	227874010	19900	19890	19900	19890	217
305	20250207	140200	223556140	19880	19880	19890	19880	12
306	20250207	140100	223317550	19870	19870	19870	19870	0
307	20250207	140000	223317550	19870	19870	19870	19870	4
308	20250207	135900	223238070	19870	19870	19870	19870	7
309	20250207	135800	223098980	19870	19900	19900	19870	95
310	20250207	135700	221209480	19900	19900	19900	19900	10
311	20250207	135600	221010480	19900	19900	19900	19900	2
312	20250207	135500	220970680	19890	19890	19890	19890	0
313	20250207	135400	220970680	19890	19890	19890	19890	81
314	20250207	135300	219359590	19890	19890	19890	19890	6
315	20250207	135200	219240250	19890	19890	19890	19890	9
316	20250207	135100	219061240	19890	19890	19890	19890	14
317	20250207	135000	218782780	19890	19890	19890	19890	7
318	20250207	134900	218643550	19890	19900	19900	19890	18
319	20250207	134800	218285510	19900	19900	19900	19900	4
320	20250207	134700	218205910	19900	19900	19900	19900	12
321	20250207	134600	217967110	19900	19900	19900	19900	8
322	20250207	134500	217807910	19900	19900	19900	19900	8
323	20250207	134400	217648710	19900	19900	19900	19900	16
324	20250207	134300	217330310	19900	19900	19900	19900	12
325	20250207	134200	217091510	19900	19900	19900	19900	21
326	20250207	134100	216673610	19900	19900	19900	19900	6
327	20250207	134000	216554210	19900	19900	19900	19900	7
328	20250207	133900	216414910	19900	19900	19900	19900	17
329	20250207	133800	216076610	19900	19890	19900	19890	9
330	20250207	133700	215897590	19890	19890	19900	19890	31
331	20250207	133600	215280980	19890	19900	19900	19890	15
332	20250207	133500	214982580	19900	19900	19900	19900	8
333	20250207	133400	214823380	19900	19890	19900	19890	13
334	20250207	133300	214564730	19890	19900	19900	19890	13
335	20250207	133200	214306080	19900	19900	19900	19900	10
336	20250207	133100	214107080	19900	19890	19900	19890	15
337	20250207	133000	213808700	19890	19890	19890	19890	231
338	20250207	132900	209214110	19890	19890	19890	19890	13
339	20250207	132800	208955540	19890	19890	19890	19890	7
340	20250207	132700	208816310	19890	19890	19890	19890	8
341	20250207	132600	208657190	19890	19890	19890	19890	10
342	20250207	132500	208458290	19890	19890	19890	19890	7
343	20250207	132400	208319060	19890	19890	19890	19890	11
344	20250207	132300	208100270	19890	19890	19890	19890	8
345	20250207	132200	207941150	19890	19890	19890	19890	13
346	20250207	132100	207682580	19870	19870	19870	19870	7
347	20250207	132000	207543490	19870	19870	19870	19870	12
348	20250207	131900	207305050	19870	19870	19870	19870	8
349	20250207	131800	207146090	19870	19880	19880	19870	116
350	20250207	131700	204840110	19880	19880	19880	19880	7
351	20250207	131600	204700950	19880	19880	19880	19880	9
352	20250207	131500	204522030	19880	19880	19880	19880	7
353	20250207	131400	204382870	19880	19870	19880	19870	15
354	20250207	131300	204084680	19880	19870	19880	19870	87
355	20250207	131200	202355940	19860	19860	19860	19860	50
356	20250207	131100	201362940	19860	19860	19860	19860	64
357	20250207	131000	200091900	19870	19870	19870	19870	6
358	20250207	130900	199972680	19860	19860	19860	19860	6
359	20250207	130800	199853520	19860	19870	19870	19860	13
360	20250207	130700	199595250	19860	19860	19860	19860	1
361	20250207	130600	199575390	19850	19870	19870	19850	18
362	20250207	130500	199217900	19870	19870	19870	19870	6
363	20250207	130400	199098680	19870	19870	19870	19870	8
364	20250207	130300	198939720	19870	19870	19870	19870	15
365	20250207	130200	198641670	19870	19870	19870	19870	5
366	20250207	130100	198542320	19860	19860	19860	19860	0
367	20250207	130000	198542320	19860	19860	19860	19860	10
368	20250207	125900	198343720	19860	19860	19860	19860	19
369	20250207	125800	197966380	19870	19870	19870	19870	7
370	20250207	125700	197827290	19870	19870	19870	19870	10
371	20250207	125600	197628590	19870	19870	19870	19870	40
372	20250207	125500	196833790	19870	19870	19870	19870	8
373	20250207	125400	196674830	19870	19870	19870	19870	8
374	20250207	125300	196515870	19870	19870	19870	19870	133
375	20250207	125200	193873160	19870	19870	19870	19870	8
376	20250207	125100	193714200	19870	19870	19870	19870	7
377	20250207	125000	193575110	19870	19870	19870	19870	12
378	20250207	124900	193336670	19870	19870	19870	19870	105
379	20250207	124800	191250320	19870	19870	19870	19870	12
380	20250207	124700	191011880	19860	19860	19860	19860	0
381	20250207	124600	191011880	19860	19860	19860	19860	8
382	20250207	124500	190853000	19860	19860	19860	19860	10
383	20250207	124400	190654400	19860	19860	19860	19860	8
384	20250207	124300	190495520	19860	19860	19860	19860	10
385	20250207	124200	190296920	19860	19860	19860	19860	9
386	20250207	124100	190118180	19860	19860	19860	19860	16
387	20250207	124000	189800420	19860	19860	19860	19860	12
388	20250207	123900	189562100	19860	19860	19860	19860	10
389	20250207	123800	189363500	19860	19840	19860	19830	13
390	20250207	123700	189105500	19840	19870	19870	19840	23
391	20250207	123600	188648800	19870	19870	19870	19870	8
392	20250207	123500	188489840	19870	19870	19870	19870	5
393	20250207	123400	188390490	19870	19870	19870	19870	8
394	20250207	123300	188231530	19870	19870	19870	19870	15
395	20250207	123200	187933480	19870	19870	19870	19870	4
396	20250207	123100	187854000	19860	19860	19860	19860	1
397	20250207	123000	187834140	19860	19870	19870	19860	21
398	20250207	122900	187417030	19870	19870	19870	19870	55
399	20250207	122800	186324180	19860	19860	19860	19860	0
400	20250207	122700	186324180	19860	19870	19870	19860	18
401	20250207	122600	185966620	19870	19870	19870	19870	10
402	20250207	122500	185767920	19870	19870	19870	19870	10
403	20250207	122400	185569220	19870	19870	19870	19870	14
404	20250207	122300	185291040	19870	19870	19870	19870	5
405	20250207	122200	185191690	19860	19870	19870	19860	10
406	20250207	122100	184993020	19870	19870	19870	19870	5
407	20250207	122000	184893670	19860	19860	19860	19860	16
408	20250207	121900	184575910	19860	19860	19860	19860	0
409	20250207	121800	184575910	19860	19860	19860	19860	0
410	20250207	121700	184575910	19860	19860	19860	19860	13
411	20250207	121600	184317730	19860	19860	19860	19860	12
412	20250207	121500	184079410	19870	19870	19870	19870	5
413	20250207	121400	183980060	19870	19870	19870	19870	8
414	20250207	121300	183821100	19870	19870	19870	19870	10
415	20250207	121200	183622400	19870	19870	19870	19870	17
416	20250207	121100	183284610	19870	19870	19870	19870	12
417	20250207	121000	183046170	19870	19870	19870	19870	9
418	20250207	120900	182867340	19870	19870	19870	19870	10
419	20250207	120800	182668640	19860	19860	19860	19860	2
420	20250207	120700	182628920	19860	19860	19860	19860	12
421	20250207	120600	182390600	19860	19860	19870	19860	11
422	20250207	120500	182172110	19860	19860	19860	19860	9
423	20250207	120400	181993370	19850	19850	19850	19850	0
424	20250207	120300	181993370	19850	19860	19860	19850	13
425	20250207	120200	181735280	19860	19840	19860	19840	111
426	20250207	120100	179531660	19820	19820	19820	19820	0
427	20250207	120000	179531660	19820	19820	19820	19820	0
428	20250207	115900	179531660	19820	19820	19820	19820	4
429	20250207	115800	179452380	19810	19810	19810	19810	0
430	20250207	115700	179452380	19810	19810	19810	19810	0
431	20250207	115600	179452380	19810	19810	19810	19810	0
432	20250207	115500	179452380	19810	19810	19810	19810	0
433	20250207	115400	179452380	19810	19810	19810	19810	0
434	20250207	115300	179452380	19810	19810	19810	19810	0
435	20250207	115200	179452380	19810	19810	19810	19810	0
436	20250207	115100	179452380	19810	19810	19810	19810	0
437	20250207	115000	179452380	19810	19850	19850	19810	100
438	20250207	114900	177469690	19840	19840	19840	19840	0
439	20250207	114800	177469690	19840	19840	19840	19840	0
440	20250207	114700	177469690	19840	19840	19840	19840	0
441	20250207	114600	177469690	19840	19840	19840	19840	0
442	20250207	114500	177469690	19840	19860	19860	19840	41
443	20250207	114400	176655590	19860	19860	19860	19860	17
444	20250207	114300	176317970	19860	19860	19860	19860	8
445	20250207	114200	176159090	19860	19860	19860	19860	4
446	20250207	114100	176079650	19860	19860	19860	19860	11
447	20250207	114000	175861190	19860	19860	19860	19860	9
448	20250207	113900	175682450	19860	19860	19860	19860	5
449	20250207	113800	175583150	19860	19860	19860	19860	9
450	20250207	113700	175404410	19860	19850	19860	19850	40
451	20250207	113600	174610220	19830	19830	19830	19830	0
452	20250207	113500	174610220	19830	19830	19830	19830	0
453	20250207	113400	174610220	19830	19830	19830	19830	0
454	20250207	113300	174610220	19830	19830	19830	19830	0
455	20250207	113200	174610220	19830	19830	19830	19830	3
456	20250207	113100	174550730	19830	19830	19830	19830	12
457	20250207	113000	174312770	19830	19830	19830	19830	5
458	20250207	112900	174213620	19830	19830	19830	19830	12
459	20250207	112800	173975660	19830	19850	19850	19830	20
460	20250207	112700	173578920	19850	19850	19850	19850	2
461	20250207	112600	173539220	19830	19830	19830	19830	10
462	20250207	112500	173340920	19830	19830	19830	19830	11
463	20250207	112400	173122790	19830	19830	19830	19830	13
464	20250207	112300	172865000	19830	19830	19830	19830	0
465	20250207	112200	172865000	19830	19830	19830	19830	10
466	20250207	112100	172666700	19830	19840	19840	19830	29
467	20250207	112000	172091360	19830	19830	19830	19830	1
468	20250207	111900	172071530	19830	19860	19860	19830	7
469	20250207	111800	171932560	19860	19860	19860	19860	6
470	20250207	111700	171813400	19860	19860	19860	19860	5
471	20250207	111600	171714100	19860	19860	19860	19860	230
472	20250207	111500	167146300	19860	19860	19860	19860	47
473	20250207	111400	166212880	19860	19860	19860	19860	4
474	20250207	111300	166133440	19860	19860	19860	19860	234
475	20250207	111200	161486200	19860	19860	19860	19860	57
476	20250207	111100	160354180	19860	19860	19860	19860	30
477	20250207	111000	159758380	19870	19860	19870	19860	55
478	20250207	110900	158665550	19860	19830	19860	19830	88
479	20250207	110800	156919270	19810	19810	19810	19810	0
480	20250207	110700	156919270	19810	19810	19810	19810	0
481	20250207	110600	156919270	19810	19810	19810	19810	0
482	20250207	110500	156919270	19810	19810	19810	19810	0
483	20250207	110400	156919270	19810	19810	19810	19810	3
484	20250207	110300	156859840	19810	19840	19840	19810	18
485	20250207	110200	156503020	19840	19870	19870	19840	23
486	20250207	110100	156046510	19870	19870	19870	19870	9
487	20250207	110000	155867680	19870	19860	19870	19860	9
488	20250207	105900	155688870	19870	19860	19870	19860	13
489	20250207	105800	155430590	19870	19840	19870	19840	68
490	20250207	105700	154080010	19830	19830	19830	19830	0
491	20250207	105600	154080010	19830	19830	19830	19830	0
492	20250207	105500	154080010	19830	19830	19830	19830	0
493	20250207	105400	154080010	19830	19830	19830	19830	1
494	20250207	105300	154060180	19800	19800	19800	19800	0
495	20250207	105200	154060180	19800	19800	19800	19800	25
496	20250207	105100	153565180	19800	19800	19800	19800	1
497	20250207	105000	153545380	19800	19810	19810	19800	88
498	20250207	104900	151802750	19800	19800	19800	19800	0
499	20250207	104800	151802750	19800	19810	19810	19800	81
500	20250207	104700	150198610	19800	19800	19800	19800	0
501	20250207	104600	150198610	19800	19800	19800	19800	0
502	20250207	104500	150198610	19800	19800	19800	19800	0
503	20250207	104400	150198610	19800	19760	19800	19760	236
504	20250207	104300	145528910	19770	19800	19800	19760	54
505	20250207	104200	144460100	19790	19790	19790	19790	23
506	20250207	104100	144004930	19780	19780	19780	19780	0
507	20250207	104000	144004930	19780	19780	19780	19780	0
508	20250207	103900	144004930	19780	19780	19780	19780	5
509	20250207	103800	143906030	19770	19770	19770	19770	0
510	20250207	103700	143906030	19770	19770	19770	19770	0
511	20250207	103600	143906030	19770	19770	19770	19770	0
512	20250207	103500	143906030	19770	19770	19770	19770	0
513	20250207	103400	143906030	19770	19770	19770	19770	0
514	20250207	103300	143906030	19770	19770	19790	19770	33
515	20250207	103200	143253220	19770	19740	19770	19740	3
516	20250207	103100	143193970	19720	19720	19720	19720	1
517	20250207	103000	143174250	19690	19690	19700	19690	50
518	20250207	102900	142189290	19700	19710	19710	19700	23
519	20250207	102800	141736080	19700	19700	19700	19700	0
520	20250207	102700	141736080	19700	19690	19700	19690	69
521	20250207	102600	140376860	19690	19740	19740	19690	303
522	20250207	102500	134407500	19740	19740	19740	19740	0
523	20250207	102400	134407500	19740	19740	19740	19740	4
524	20250207	102300	134328540	19740	19750	19750	19740	34
525	20250207	102200	133657130	19740	19740	19740	19740	0
526	20250207	102100	133657130	19740	19740	19740	19740	3
527	20250207	102000	133597910	19740	19740	19740	19740	12
528	20250207	101900	133361030	19740	19740	19740	19740	7
529	20250207	101800	133222850	19730	19730	19730	19730	4
530	20250207	101700	133143930	19720	19720	19720	19720	0
531	20250207	101600	133143930	19720	19730	19730	19720	13
532	20250207	101500	132887500	19730	19730	19730	19730	87
533	20250207	101400	131170990	19730	19730	19730	19730	27
534	20250207	101300	130638280	19730	19740	19740	19730	12
535	20250207	101200	130401480	19740	19740	19740	19740	9
536	20250207	101100	130223820	19740	19740	19740	19740	8
537	20250207	101000	130065900	19740	19750	19750	19740	66
538	20250207	100900	128762980	19750	19770	19770	19750	58
539	20250207	100800	127617400	19770	19870	19870	19770	369
540	20250207	100700	120308530	19870	19870	19870	19870	10
541	20250207	100600	120109830	19870	19870	19870	19870	8
542	20250207	100500	119950870	19870	19870	19870	19870	7
543	20250207	100400	119811780	19870	19870	19870	19870	13
544	20250207	100300	119553470	19870	19870	19870	19870	6
545	20250207	100200	119434250	19870	19870	19870	19870	7
546	20250207	100100	119295160	19870	19870	19870	19870	11
547	20250207	100000	119076590	19870	19870	19870	19870	9
548	20250207	095900	118897760	19870	19860	19870	19860	10
549	20250207	095800	118699110	19860	19860	19860	19860	3
550	20250207	095700	118639530	19850	19850	19850	19850	30
551	20250207	095600	118044030	19840	19840	19840	19840	0
552	20250207	095500	118044030	19840	19830	19840	19830	12
553	20250207	095400	117805990	19820	19820	19820	19820	0
554	20250207	095300	117805990	19820	19820	19820	19820	0
555	20250207	095200	117805990	19820	19870	19870	19820	44
556	20250207	095100	116932460	19870	19870	19870	19870	9
557	20250207	095000	116753630	19860	19870	19870	19860	10
558	20250207	094900	116554940	19870	19870	19870	19870	9
559	20250207	094800	116376110	19870	19870	19870	19870	10
560	20250207	094700	116177410	19860	19870	19870	19860	12
561	20250207	094600	115938990	19870	19840	19870	19840	13
562	20250207	094500	115680730	19840	19830	19850	19820	578
563	20250207	094400	104213580	19840	19820	19840	19820	17
564	20250207	094300	103876570	19810	19820	19820	19810	2
565	20250207	094200	103836940	19810	19860	19860	19810	40
566	20250207	094100	103042790	19820	19770	19830	19770	42
567	20250207	094000	102210950	19770	19890	19890	19770	848
568	20250207	093900	85374780	19890	19890	19890	19890	31
569	20250207	093800	84758190	19880	19880	19880	19880	0
570	20250207	093700	84758190	19880	19870	19880	19870	3
571	20250207	093600	84698570	19900	19880	19950	19880	295
572	20250207	093500	78822950	19850	19810	19850	19800	356
573	20250207	093400	71761020	19810	19760	19810	19760	299
574	20250207	093300	65843570	19780	19750	19780	19750	4
575	20250207	093200	65764530	19740	19790	19790	19740	46
576	20250207	093100	64855690	19670	19630	19790	19630	1351
577	20250207	093000	38246170	19630	19620	19630	19620	65
578	20250207	092900	36970820	19620	19610	19620	19610	33
579	20250207	092800	36323460	19610	19610	19610	19610	54
580	20250207	092700	35264520	19600	19600	19610	19600	50
581	20250207	092600	34284500	19600	19570	19600	19530	195
582	20250207	092500	30466760	19560	19490	19560	19490	427
583	20250207	092400	22130730	19480	19520	19520	19480	59
584	20250207	092300	20980060	19520	19490	19520	19490	67
585	20250207	092200	19673360	19480	19500	19500	19480	26
586	20250207	092100	19166700	19500	19520	19520	19500	19
587	20250207	092000	18796060	19520	19540	19540	19520	38
588	20250207	091900	18053930	19540	19470	19540	19470	48
589	20250207	091800	17117400	19470	19550	19550	19470	333
590	20250207	091700	10616540	19550	19540	19580	19530	42
591	20250207	091600	9795260	19530	19490	19550	19490	101
592	20250207	091500	7822940	19530	19480	19530	19480	115
593	20250207	091400	5580080	19470	19470	19470	19470	6
594	20250207	091300	5463260	19470	19500	19500	19470	8
595	20250207	091200	5307380	19460	19500	19500	19460	25
596	20250207	091100	4820280	19500	19450	19500	19450	190
597	20250207	091000	1123730	19330	19330	19330	19330	5
598	20250207	090900	1027080	19300	19300	19300	19300	5
599	20250207	090800	930580	19280	19280	19280	19280	0
600	20250207	090700	930580	19280	19280	19280	19280	0
601	20250207	090600	930580	19280	19280	19280	19280	0
602	20250207	090500	930580	19280	19280	19280	19280	0
603	20250207	090400	930580	19280	19280	19280	19280	10
604	20250207	090300	737780	19270	19270	19270	19270	0
605	20250207	090200	737780	19270	19270	19270	19270	0
606	20250207	090100	737780	19270	19270	19270	19270	0
607	20250207	090000	737780	19270	19500	19500	19270	38