KissMeData/010780/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	185500	409958040	19010	19010	19010	19010	291
3	20250205	185400	409958040	19010	19010	19010	19010	0
4	20250205	185300	409958040	19010	19010	19010	19010	0
5	20250205	185200	409958040	19010	19010	19010	19010	0
6	20250205	185100	409958040	19010	19010	19010	19010	0
7	20250205	185000	409958040	19010	19010	19010	19010	0
8	20250205	184900	409958040	19010	19010	19010	19010	0
9	20250205	184800	409958040	19010	19010	19010	19010	0
10	20250205	184700	409958040	19010	19010	19010	19010	0
11	20250205	184600	409958040	19010	19010	19010	19010	0
12	20250205	184500	409958040	19010	19010	19010	19010	0
13	20250205	184400	409958040	19010	19010	19010	19010	0
14	20250205	184300	409958040	19010	19010	19010	19010	0
15	20250205	184200	409958040	19010	19010	19010	19010	0
16	20250205	184100	409958040	19010	19010	19010	19010	0
17	20250205	184000	409958040	19010	19010	19010	19010	0
18	20250205	183900	409958040	19010	19010	19010	19010	0
19	20250205	183800	409958040	19010	19010	19010	19010	0
20	20250205	183700	409958040	19010	19010	19010	19010	0
21	20250205	183600	409958040	19010	19010	19010	19010	0
22	20250205	183500	409958040	19010	19010	19010	19010	0
23	20250205	183400	409958040	19010	19010	19010	19010	0
24	20250205	183300	409958040	19010	19010	19010	19010	0
25	20250205	183200	409958040	19010	19010	19010	19010	0
26	20250205	183100	409958040	19010	19010	19010	19010	0
27	20250205	183000	409958040	19010	19010	19010	19010	0
28	20250205	182900	409958040	19010	19010	19010	19010	0
29	20250205	182800	409958040	19010	19010	19010	19010	0
30	20250205	182700	409958040	19010	19010	19010	19010	0
31	20250205	182600	409958040	19010	19010	19010	19010	0
32	20250205	182500	409958040	19010	19010	19010	19010	291
33	20250205	182400	409958040	19010	19010	19010	19010	0
34	20250205	182300	409958040	19010	19010	19010	19010	0
35	20250205	182200	409958040	19010	19010	19010	19010	0
36	20250205	182100	409958040	19010	19010	19010	19010	0
37	20250205	182000	409958040	19010	19010	19010	19010	0
38	20250205	181900	409958040	19010	19010	19010	19010	0
39	20250205	181800	409958040	19010	19010	19010	19010	0
40	20250205	181700	409958040	19010	19010	19010	19010	0
41	20250205	181600	409958040	19010	19010	19010	19010	0
42	20250205	181500	409958040	19010	19010	19010	19010	0
43	20250205	181400	409958040	19010	19010	19010	19010	0
44	20250205	181300	409958040	19010	19010	19010	19010	0
45	20250205	181200	409958040	19010	19010	19010	19010	0
46	20250205	181100	409958040	19010	19010	19010	19010	0
47	20250205	181000	409958040	19010	19010	19010	19010	0
48	20250205	180900	409958040	19010	19010	19010	19010	0
49	20250205	180800	409958040	19010	19010	19010	19010	0
50	20250205	180700	409958040	19010	19010	19010	19010	0
51	20250205	180600	409958040	19010	19010	19010	19010	0
52	20250205	180500	409958040	19010	19010	19010	19010	0
53	20250205	180400	409958040	19010	19010	19010	19010	0
54	20250205	180300	409958040	19010	19010	19010	19010	0
55	20250205	180200	409958040	19010	19010	19010	19010	0
56	20250205	180100	409958040	19010	19010	19010	19010	0
57	20250205	180000	409958040	19010	19010	19010	19010	0
58	20250205	175900	409958040	19010	19010	19010	19010	0
59	20250205	175800	409958040	19010	19010	19010	19010	0
60	20250205	175700	409958040	19010	19010	19010	19010	0
61	20250205	175600	409958040	19010	19010	19010	19010	0
62	20250205	175500	409958040	19010	19010	19010	19010	291
63	20250205	175400	409958040	19010	19010	19010	19010	0
64	20250205	175300	409958040	19010	19010	19010	19010	0
65	20250205	175200	409958040	19010	19010	19010	19010	0
66	20250205	175100	409958040	19010	19010	19010	19010	0
67	20250205	175000	409958040	19010	19010	19010	19010	0
68	20250205	174900	409958040	19010	19010	19010	19010	0
69	20250205	174800	409958040	19010	19010	19010	19010	0
70	20250205	174700	409958040	19010	19010	19010	19010	0
71	20250205	174600	409958040	19010	19010	19010	19010	0
72	20250205	174500	409958040	19010	19010	19010	19010	0
73	20250205	174400	409958040	19010	19010	19010	19010	0
74	20250205	174300	409958040	19010	19010	19010	19010	0
75	20250205	174200	409958040	19010	19010	19010	19010	0
76	20250205	174100	409958040	19010	19010	19010	19010	0
77	20250205	174000	409958040	19010	19010	19010	19010	0
78	20250205	173900	409958040	19010	19010	19010	19010	0
79	20250205	173800	409958040	19010	19010	19010	19010	0
80	20250205	173700	409958040	19010	19010	19010	19010	0
81	20250205	173600	409958040	19010	19010	19010	19010	0
82	20250205	173500	409958040	19010	19010	19010	19010	0
83	20250205	173400	409958040	19010	19010	19010	19010	0
84	20250205	173300	409958040	19010	19010	19010	19010	0
85	20250205	173200	409958040	19010	19010	19010	19010	0
86	20250205	173100	409958040	19010	19010	19010	19010	0
87	20250205	173000	409958040	19010	19010	19010	19010	0
88	20250205	172900	409958040	19010	19010	19010	19010	0
89	20250205	172800	409958040	19010	19010	19010	19010	0
90	20250205	172700	409958040	19010	19010	19010	19010	0
91	20250205	172600	409958040	19010	19010	19010	19010	0
92	20250205	172500	409958040	19010	19010	19010	19010	291
93	20250205	172400	409958040	19010	19010	19010	19010	0
94	20250205	172300	409958040	19010	19010	19010	19010	0
95	20250205	172200	409958040	19010	19010	19010	19010	0
96	20250205	172100	409958040	19010	19010	19010	19010	0
97	20250205	172000	409958040	19010	19010	19010	19010	0
98	20250205	171900	409958040	19010	19010	19010	19010	0
99	20250205	171800	409958040	19010	19010	19010	19010	0
100	20250205	171700	409958040	19010	19010	19010	19010	0
101	20250205	171600	409958040	19010	19010	19010	19010	0
102	20250205	171500	409958040	19010	19010	19010	19010	0
103	20250205	171400	409958040	19010	19010	19010	19010	0
104	20250205	171300	409958040	19010	19010	19010	19010	0
105	20250205	171200	409958040	19010	19010	19010	19010	0
106	20250205	171100	409958040	19010	19010	19010	19010	0
107	20250205	171000	409958040	19010	19010	19010	19010	0
108	20250205	170900	409958040	19010	19010	19010	19010	0
109	20250205	170800	409958040	19010	19010	19010	19010	0
110	20250205	170700	409958040	19010	19010	19010	19010	0
111	20250205	170600	409958040	19010	19010	19010	19010	0
112	20250205	170500	409958040	19010	19010	19010	19010	0
113	20250205	170400	409958040	19010	19010	19010	19010	0
114	20250205	170300	409958040	19010	19010	19010	19010	0
115	20250205	170200	409958040	19010	19010	19010	19010	0
116	20250205	170100	409958040	19010	19010	19010	19010	0
117	20250205	170000	409958040	19010	19010	19010	19010	0
118	20250205	165900	409958040	19010	19010	19010	19010	0
119	20250205	165800	409958040	19010	19010	19010	19010	0
120	20250205	165700	409958040	19010	19010	19010	19010	0
121	20250205	165600	409958040	19010	19010	19010	19010	0
122	20250205	165500	409958040	19010	19010	19010	19010	291
123	20250205	165400	409958040	19010	19010	19010	19010	0
124	20250205	165300	409958040	19010	19010	19010	19010	0
125	20250205	165200	409958040	19010	19010	19010	19010	0
126	20250205	165100	409958040	19010	19010	19010	19010	0
127	20250205	165000	409958040	19010	19010	19010	19010	0
128	20250205	164900	409958040	19010	19010	19010	19010	0
129	20250205	164800	409958040	19010	19010	19010	19010	0
130	20250205	164700	409958040	19010	19010	19010	19010	0
131	20250205	164600	409958040	19010	19010	19010	19010	0
132	20250205	164500	409958040	19010	19010	19010	19010	0
133	20250205	164400	409958040	19010	19010	19010	19010	0
134	20250205	164300	409958040	19010	19010	19010	19010	0
135	20250205	164200	409958040	19010	19010	19010	19010	0
136	20250205	164100	409958040	19010	19010	19010	19010	0
137	20250205	164000	409958040	19010	19010	19010	19010	0
138	20250205	163900	409958040	19010	19010	19010	19010	0
139	20250205	163800	409958040	19010	19010	19010	19010	0
140	20250205	163700	409958040	19010	19010	19010	19010	0
141	20250205	163600	409958040	19010	19010	19010	19010	0
142	20250205	163500	409958040	19010	19010	19010	19010	0
143	20250205	163400	409958040	19010	19010	19010	19010	0
144	20250205	163300	409958040	19010	19010	19010	19010	0
145	20250205	163200	409958040	19010	19010	19010	19010	0
146	20250205	163100	409958040	19010	19010	19010	19010	0
147	20250205	163000	409958040	19010	19010	19010	19010	0
148	20250205	162900	409958040	19010	19010	19010	19010	0
149	20250205	162800	409958040	19010	19010	19010	19010	0
150	20250205	162700	409958040	19010	19010	19010	19010	0
151	20250205	162600	409958040	19010	19010	19010	19010	0
152	20250205	162500	409958040	19010	19010	19010	19010	291
153	20250205	162400	409958040	19010	19010	19010	19010	0
154	20250205	162300	409958040	19010	19010	19010	19010	0
155	20250205	162200	409958040	19010	19010	19010	19010	0
156	20250205	162100	409958040	19010	19010	19010	19010	0
157	20250205	162000	409958040	19010	19010	19010	19010	0
158	20250205	161900	409958040	19010	19010	19010	19010	0
159	20250205	161800	409958040	19010	19010	19010	19010	0
160	20250205	161700	409958040	19010	19010	19010	19010	0
161	20250205	161600	409958040	19010	19010	19010	19010	0
162	20250205	161500	409958040	19010	19010	19010	19010	0
163	20250205	161400	409958040	19010	19010	19010	19010	0
164	20250205	161300	409958040	19010	19010	19010	19010	0
165	20250205	161200	409958040	19010	19010	19010	19010	0
166	20250205	161100	409958040	19010	19010	19010	19010	0
167	20250205	161000	409958040	19010	19010	19010	19010	0
168	20250205	160900	409958040	19010	19010	19010	19010	0
169	20250205	160800	409958040	19010	19010	19010	19010	0
170	20250205	160700	409958040	19010	19010	19010	19010	0
171	20250205	160600	409958040	19010	19010	19010	19010	0
172	20250205	160500	409958040	19010	19010	19010	19010	0
173	20250205	160400	409958040	19010	19010	19010	19010	0
174	20250205	160300	409958040	19010	19010	19010	19010	0
175	20250205	160200	409958040	19010	19010	19010	19010	0
176	20250205	160100	409958040	19010	19010	19010	19010	0
177	20250205	160000	409958040	19010	19010	19010	19010	0
178	20250205	155900	409958040	19010	19010	19010	19010	0
179	20250205	155800	409958040	19010	19010	19010	19010	0
180	20250205	155700	409958040	19010	19010	19010	19010	0
181	20250205	155600	409958040	19010	19010	19010	19010	0
182	20250205	155500	409958040	19010	19010	19010	19010	291
183	20250205	155400	409958040	19010	19010	19010	19010	0
184	20250205	155300	409958040	19010	19010	19010	19010	0
185	20250205	155200	409958040	19010	19010	19010	19010	0
186	20250205	155100	409958040	19010	19010	19010	19010	0
187	20250205	155000	409958040	19010	19010	19010	19010	0
188	20250205	154900	409958040	19010	19010	19010	19010	0
189	20250205	154800	409958040	19010	19010	19010	19010	0
190	20250205	154700	409958040	19010	19010	19010	19010	0
191	20250205	154600	409958040	19010	19010	19010	19010	0
192	20250205	154500	409958040	19010	19010	19010	19010	0
193	20250205	154400	409958040	19010	19010	19010	19010	0
194	20250205	154300	409958040	19010	19010	19010	19010	0
195	20250205	154200	409958040	19010	19010	19010	19010	0
196	20250205	154100	409958040	19010	19010	19010	19010	0
197	20250205	154000	409958040	19010	19010	19010	19010	0
198	20250205	153900	409958040	19010	19010	19010	19010	0
199	20250205	153800	409958040	19010	19010	19010	19010	0
200	20250205	153700	409958040	19010	19010	19010	19010	0
201	20250205	153600	409958040	19010	19010	19010	19010	0
202	20250205	153500	409958040	19010	19010	19010	19010	0
203	20250205	153400	409958040	19010	19010	19010	19010	0
204	20250205	153300	409958040	19010	19010	19010	19010	0
205	20250205	153200	409958040	19010	19010	19010	19010	0
206	20250205	153100	409958040	19010	19010	19010	19010	0
207	20250205	153000	409958040	19010	19010	19010	19010	291
208	20250205	152900	404426130	19040	19040	19040	19040	0
209	20250205	152800	404426130	19040	19040	19040	19040	0
210	20250205	152700	404426130	19040	19040	19040	19040	0
211	20250205	152600	404426130	19040	19040	19040	19040	0
212	20250205	152500	404426130	19040	19040	19040	19040	0
213	20250205	152400	404426130	19040	19040	19040	19040	0
214	20250205	152300	404426130	19040	19040	19040	19040	0
215	20250205	152200	404426130	19040	19040	19040	19040	0
216	20250205	152100	404426130	19040	19040	19040	19040	0
217	20250205	152000	404426130	19040	19040	19040	19040	0
218	20250205	151900	404426130	19040	19020	19040	19010	101
219	20250205	151800	402505010	19030	19030	19030	19030	0
220	20250205	151700	402505010	19030	19030	19030	19030	0
221	20250205	151600	402505010	19030	19020	19030	19020	52
222	20250205	151500	401515630	19010	19010	19010	19010	45
223	20250205	151400	400660180	19010	19010	19010	19010	0
224	20250205	151300	400660180	19010	19020	19020	19010	6
225	20250205	151200	400546100	19020	19030	19030	19020	14
226	20250205	151100	400279720	19030	19030	19030	19030	14
227	20250205	151000	400013300	19030	19020	19030	19020	19
228	20250205	150900	399651870	19040	19040	19040	19040	0
229	20250205	150800	399651870	19040	19040	19040	19040	3
230	20250205	150700	399594750	19010	19010	19010	19010	0
231	20250205	150600	399594750	19010	19010	19010	19010	0
232	20250205	150500	399594750	19010	19020	19020	19010	19
233	20250205	150400	399233520	19010	19020	19020	19010	304
234	20250205	150300	393454150	19020	19030	19030	19020	225
235	20250205	150200	389174630	19030	19060	19060	19030	269
236	20250205	150100	384052940	19060	19060	19060	19060	11
237	20250205	150000	383843280	19060	19060	19070	19060	7
238	20250205	145900	383709850	19040	19040	19040	19040	6
239	20250205	145800	383595610	19050	19050	19050	19050	1
240	20250205	145700	383576560	19070	19070	19070	19070	0
241	20250205	145600	383576560	19070	19050	19070	19050	19
242	20250205	145500	383214590	19050	19050	19050	19050	1
243	20250205	145400	383195540	19040	19030	19040	19030	185
244	20250205	145300	379673230	19040	19050	19050	19040	160
245	20250205	145200	376625290	19070	19070	19070	19070	0
246	20250205	145100	376625290	19070	19070	19070	19070	28
247	20250205	145000	376091330	19080	19080	19080	19080	0
248	20250205	144900	376091330	19080	19050	19080	19050	23
249	20250205	144800	375653030	19060	19070	19070	19060	2
250	20250205	144700	375614900	19050	19060	19060	19030	17
251	20250205	144600	375290920	19070	19070	19070	19070	0
252	20250205	144500	375290920	19070	19040	19070	19030	16
253	20250205	144400	374986280	19050	19050	19050	19050	1
254	20250205	144300	374967230	19040	19050	19050	19040	16
255	20250205	144200	374662580	19060	19060	19060	19060	3
256	20250205	144100	374605400	19060	19060	19060	19060	45
257	20250205	144000	373747700	19070	19070	19070	19070	0
258	20250205	143900	373747700	19070	19070	19070	19070	0
259	20250205	143800	373747700	19070	19070	19070	19070	1
260	20250205	143700	373728630	19080	19080	19080	19080	0
261	20250205	143600	373728630	19080	19110	19110	19080	5
262	20250205	143500	373633200	19110	19070	19150	19070	240
263	20250205	143400	369045800	19070	19070	19070	19070	1
264	20250205	143300	369026730	19080	19070	19080	19050	10
265	20250205	143200	368836030	19070	19050	19070	19050	28
266	20250205	143100	368302480	19040	19040	19040	19040	5
267	20250205	143000	368207280	19040	19050	19050	19040	17
268	20250205	142900	367883590	19060	19060	19070	19050	7
269	20250205	142800	367750200	19070	19070	19070	19070	1
270	20250205	142700	367731130	19080	19080	19080	19080	0
271	20250205	142600	367731130	19080	19080	19080	19080	0
272	20250205	142500	367731130	19080	19080	19080	19080	0
273	20250205	142400	367731130	19080	19080	19080	19080	1
274	20250205	142300	367712050	19050	19050	19050	19050	1
275	20250205	142200	367693000	19040	19030	19040	19030	23
276	20250205	142100	367255130	19020	19030	19030	19020	51
277	20250205	142000	366285090	19030	19030	19030	19030	5
278	20250205	141900	366189940	19030	19030	19030	19030	0
279	20250205	141800	366189940	19030	19030	19030	19030	0
280	20250205	141700	366189940	19030	19070	19070	19020	229
281	20250205	141600	361830860	19070	19070	19070	19070	1
282	20250205	141500	361811790	19080	19080	19080	19080	0
283	20250205	141400	361811790	19080	19080	19080	19080	0
284	20250205	141300	361811790	19080	19110	19110	19080	56
285	20250205	141200	360743230	19110	19090	19110	19090	799
286	20250205	141100	345475320	19110	19110	19110	19110	0
287	20250205	141000	345475320	19110	19110	19110	19110	0
288	20250205	140900	345475320	19110	19080	19110	19080	516
289	20250205	140800	335615920	19090	19090	19090	19090	10
290	20250205	140700	335425020	19090	19090	19090	19090	0
291	20250205	140600	335425020	19090	19090	19090	19090	64
292	20250205	140500	334203260	19090	19090	19090	19090	0
293	20250205	140400	334203260	19090	19090	19090	19090	0
294	20250205	140300	334203260	19090	19090	19090	19090	4
295	20250205	140200	334126900	19100	19090	19100	19090	28
296	20250205	140100	333592280	19090	19090	19090	19090	0
297	20250205	140000	333592280	19090	19090	19090	19090	0
298	20250205	135900	333592280	19090	19090	19090	19090	0
299	20250205	135800	333592280	19090	19090	19090	19090	0
300	20250205	135700	333592280	19090	19120	19120	19090	52
301	20250205	135600	332599190	19110	19110	19110	19110	24
302	20250205	135500	332140550	19100	19100	19100	19100	3
303	20250205	135400	332083250	19100	19100	19100	19100	0
304	20250205	135300	332083250	19100	19100	19100	19100	0
305	20250205	135200	332083250	19100	19100	19100	19100	0
306	20250205	135100	332083250	19100	19100	19100	19100	50
307	20250205	135000	331128250	19110	19110	19110	19110	1
308	20250205	134900	331109140	19110	19110	19110	19110	102
309	20250205	134800	329159920	19120	19130	19130	19120	56
310	20250205	134700	328088990	19150	19150	19150	19150	0
311	20250205	134600	328088990	19150	19150	19150	19150	0
312	20250205	134500	328088990	19150	19150	19150	19150	1
313	20250205	134400	328069840	19170	19130	19170	19130	19
314	20250205	134300	327706280	19130	19130	19130	19130	1
315	20250205	134200	327687150	19130	19130	19130	19130	2
316	20250205	134100	327648890	19120	19110	19120	19110	17
317	20250205	134000	327323870	19120	19120	19120	19120	9
318	20250205	133900	327151790	19120	19120	19120	19120	0
319	20250205	133800	327151790	19120	19120	19120	19120	0
320	20250205	133700	327151790	19120	19120	19120	19120	0
321	20250205	133600	327151790	19120	19120	19120	19120	0
322	20250205	133500	327151790	19120	19120	19120	19120	0
323	20250205	133400	327151790	19120	19120	19120	19120	0
324	20250205	133300	327151790	19120	19120	19120	19120	0
325	20250205	133200	327151790	19120	19120	19120	19120	0
326	20250205	133100	327151790	19120	19120	19120	19120	0
327	20250205	133000	327151790	19120	19120	19120	19120	0
328	20250205	132900	327151790	19120	19120	19120	19120	2
329	20250205	132800	327113550	19110	19110	19110	19110	0
330	20250205	132700	327113550	19110	19110	19110	19110	0
331	20250205	132600	327113550	19110	19110	19110	19110	0
332	20250205	132500	327113550	19110	19110	19110	19110	156
333	20250205	132400	324132390	19110	19110	19110	19110	0
334	20250205	132300	324132390	19110	19110	19110	19110	8
335	20250205	132200	323979510	19120	19120	19120	19120	1
336	20250205	132100	323960390	19120	19120	19120	19120	0
337	20250205	132000	323960390	19120	19120	19120	19120	0
338	20250205	131900	323960390	19120	19120	19120	19120	20
339	20250205	131800	323577990	19120	19120	19120	19120	191
340	20250205	131700	319926070	19120	19120	19120	19120	0
341	20250205	131600	319926070	19120	19120	19120	19120	34
342	20250205	131500	319275990	19120	19120	19120	19120	3
343	20250205	131400	319218630	19120	19120	19120	19120	2
344	20250205	131300	319180390	19120	19120	19120	19120	5
345	20250205	131200	319084790	19120	19120	19120	19120	0
346	20250205	131100	319084790	19120	19120	19120	19120	0
347	20250205	131000	319084790	19120	19120	19120	19120	0
348	20250205	130900	319084790	19120	19120	19120	19120	0
349	20250205	130800	319084790	19120	19120	19120	19120	0
350	20250205	130700	319084790	19120	19120	19120	19120	2
351	20250205	130600	319046550	19120	19130	19130	19120	111
352	20250205	130500	316924100	19130	19130	19130	19130	10
353	20250205	130400	316732800	19150	19150	19150	19150	0
354	20250205	130300	316732800	19150	19150	19150	19150	0
355	20250205	130200	316732800	19150	19150	19150	19150	1
356	20250205	130100	316713650	19160	19160	19160	19160	0
357	20250205	130000	316713650	19160	19160	19160	19160	30
358	20250205	125900	316138850	19160	19160	19160	19160	0
359	20250205	125800	316138850	19160	19160	19160	19160	1
360	20250205	125700	316119690	19160	19160	19160	19160	0
361	20250205	125600	316119690	19160	19160	19160	19160	5
362	20250205	125500	316023890	19170	19150	19170	19150	133
363	20250205	125400	313476710	19160	19160	19160	19160	0
364	20250205	125300	313476710	19160	19160	19160	19160	0
365	20250205	125200	313476710	19160	19160	19160	19160	0
366	20250205	125100	313476710	19160	19160	19160	19160	1
367	20250205	125000	313457550	19160	19110	19160	19110	433
368	20250205	124900	305179560	19100	19100	19100	19100	0
369	20250205	124800	305179560	19100	19100	19100	19100	0
370	20250205	124700	305179560	19100	19160	19160	19100	501
371	20250205	124600	295609950	19180	19180	19180	19180	0
372	20250205	124500	295609950	19180	19160	19180	19160	94
373	20250205	124400	293808890	19160	19210	19210	19160	47
374	20250205	124300	292906970	19210	19200	19210	19200	31
375	20250205	124200	292311760	19200	19190	19200	19190	9
376	20250205	124100	292138970	19200	19210	19210	19200	3
377	20250205	124000	292081350	19240	19240	19240	19240	0
378	20250205	123900	292081350	19240	19240	19240	19240	2
379	20250205	123800	292042870	19230	19250	19280	19220	228
380	20250205	123700	287655110	19290	19190	19290	19190	1016
381	20250205	123600	268085250	19200	19140	19260	19140	1380
382	20250205	123500	241571080	19130	19130	19130	19130	0
383	20250205	123400	241571080	19130	19130	19130	19130	0
384	20250205	123300	241571080	19130	19130	19130	19130	0
385	20250205	123200	241571080	19130	19130	19130	19130	2
386	20250205	123100	241532820	19130	19130	19130	19130	0
387	20250205	123000	241532820	19130	19130	19130	19100	116
388	20250205	122900	239316190	19130	19130	19130	19130	0
389	20250205	122800	239316190	19130	19130	19130	19130	50
390	20250205	122700	238359690	19130	19120	19130	19120	6
391	20250205	122600	238244960	19120	19120	19120	19120	0
392	20250205	122500	238244960	19120	19120	19120	19120	1
393	20250205	122400	238225840	19130	19130	19130	19130	0
394	20250205	122300	238225840	19130	19130	19130	19130	0
395	20250205	122200	238225840	19130	19130	19130	19120	6
396	20250205	122100	238111080	19140	19140	19140	19140	0
397	20250205	122000	238111080	19140	19120	19140	19120	14
398	20250205	121900	237843260	19130	19130	19130	19130	0
399	20250205	121800	237843260	19130	19130	19130	19130	10
400	20250205	121700	237651960	19140	19130	19140	19130	5
401	20250205	121600	237556270	19140	19140	19140	19140	0
402	20250205	121500	237556270	19140	19140	19140	19140	0
403	20250205	121400	237556270	19140	19130	19140	19110	100
404	20250205	121300	235645190	19140	19150	19150	19130	180
405	20250205	121200	232198970	19160	19160	19160	19160	1
406	20250205	121100	232179810	19160	19160	19160	19160	0
407	20250205	121000	232179810	19160	19160	19160	19160	0
408	20250205	120900	232179810	19160	19160	19160	19160	0
409	20250205	120800	232179810	19160	19160	19160	19160	0
410	20250205	120700	232179810	19160	19160	19160	19160	0
411	20250205	120600	232179810	19160	19160	19160	19160	0
412	20250205	120500	232179810	19160	19160	19160	19160	0
413	20250205	120400	232179810	19160	19160	19160	19160	2
414	20250205	120300	232141490	19150	19140	19150	19140	118
415	20250205	120200	229882900	19140	19120	19140	19120	116
416	20250205	120100	227663820	19130	19130	19130	19130	0
417	20250205	120000	227663820	19130	19130	19130	19130	0
418	20250205	115900	227663820	19130	19130	19130	19130	1
419	20250205	115800	227644690	19120	19120	19120	19120	0
420	20250205	115700	227644690	19120	19120	19120	19120	0
421	20250205	115600	227644690	19120	19120	19120	19120	0
422	20250205	115500	227644690	19120	19120	19120	19120	1
423	20250205	115400	227625570	19120	19120	19120	19120	1
424	20250205	115300	227606450	19120	19120	19120	19120	0
425	20250205	115200	227606450	19120	19120	19120	19120	0
426	20250205	115100	227606450	19120	19120	19120	19120	0
427	20250205	115000	227606450	19120	19110	19120	19110	68
428	20250205	114900	226306810	19100	19100	19100	19100	0
429	20250205	114800	226306810	19100	19100	19100	19100	4
430	20250205	114700	226230410	19100	19100	19100	19100	0
431	20250205	114600	226230410	19100	19100	19100	19100	0
432	20250205	114500	226230410	19100	19100	19100	19100	0
433	20250205	114400	226230410	19100	19100	19100	19100	0
434	20250205	114300	226230410	19100	19100	19100	19100	1
435	20250205	114200	226211310	19100	19100	19100	19100	26
436	20250205	114100	225714710	19110	19110	19110	19110	0
437	20250205	114000	225714710	19110	19110	19110	19110	0
438	20250205	113900	225714710	19110	19110	19110	19110	0
439	20250205	113800	225714710	19110	19110	19110	19110	0
440	20250205	113700	225714710	19110	19110	19110	19110	0
441	20250205	113600	225714710	19110	19110	19110	19110	0
442	20250205	113500	225714710	19110	19110	19110	19110	0
443	20250205	113400	225714710	19110	19110	19110	19110	0
444	20250205	113300	225714710	19110	19110	19110	19110	0
445	20250205	113200	225714710	19110	19110	19110	19110	0
446	20250205	113100	225714710	19110	19110	19110	19110	0
447	20250205	113000	225714710	19110	19110	19110	19110	0
448	20250205	112900	225714710	19110	19110	19110	19110	0
449	20250205	112800	225714710	19110	19110	19110	19110	0
450	20250205	112700	225714710	19110	19110	19110	19110	0
451	20250205	112600	225714710	19110	19110	19110	19110	0
452	20250205	112500	225714710	19110	19110	19110	19110	0
453	20250205	112400	225714710	19110	19090	19110	19090	2
454	20250205	112300	225676510	19100	19100	19100	19100	0
455	20250205	112200	225676510	19100	19100	19100	19100	0
456	20250205	112100	225676510	19100	19100	19100	19100	0
457	20250205	112000	225676510	19100	19100	19100	19100	4
458	20250205	111900	225600110	19100	19100	19100	19100	0
459	20250205	111800	225600110	19100	19100	19100	19100	0
460	20250205	111700	225600110	19100	19090	19100	19090	2
461	20250205	111600	225561920	19100	19100	19100	19100	0
462	20250205	111500	225561920	19100	19100	19100	19100	1
463	20250205	111400	225542820	19110	19110	19110	19110	0
464	20250205	111300	225542820	19110	19110	19110	19110	0
465	20250205	111200	225542820	19110	19090	19110	19090	2
466	20250205	111100	225504620	19120	19070	19120	19070	54
467	20250205	111000	224472830	19090	19060	19090	19060	2
468	20250205	110900	224434680	19080	19050	19080	19040	56
469	20250205	110800	223367910	19070	19070	19070	19070	0
470	20250205	110700	223367910	19070	19070	19070	19070	0
471	20250205	110600	223367910	19070	19070	19070	19070	0
472	20250205	110500	223367910	19070	19050	19070	19050	2
473	20250205	110400	223329790	19050	19070	19090	19050	115
474	20250205	110300	221137450	19090	19070	19090	19070	98
475	20250205	110200	219268560	19080	19080	19080	19080	3
476	20250205	110100	219211320	19080	19070	19080	19070	2
477	20250205	110000	219173170	19080	19070	19080	19070	2
478	20250205	105900	219135020	19060	19060	19060	19060	0
479	20250205	105800	219135020	19060	19070	19070	19060	18
480	20250205	105700	218791930	19090	19090	19090	19090	0
481	20250205	105600	218791930	19090	19090	19100	19070	81
482	20250205	105500	217246940	19100	19070	19100	19050	405
483	20250205	105400	209527190	19070	19070	19070	19070	1
484	20250205	105300	209508120	19080	19080	19080	19080	35
485	20250205	105200	208840320	19090	19090	19090	19090	1
486	20250205	105100	208821230	19090	19090	19090	19090	1
487	20250205	105000	208802140	19090	19090	19090	19090	0
488	20250205	104900	208802140	19090	19090	19090	19090	0
489	20250205	104800	208802140	19090	19090	19090	19090	0
490	20250205	104700	208802140	19090	19090	19090	19090	0
491	20250205	104600	208802140	19090	19090	19090	19090	0
492	20250205	104500	208802140	19090	19090	19090	19090	0
493	20250205	104400	208802140	19090	19080	19090	19080	35
494	20250205	104300	208134330	19070	19070	19070	19070	30
495	20250205	104200	207562230	19070	19070	19070	19070	0
496	20250205	104100	207562230	19070	19070	19070	19070	10
497	20250205	104000	207371530	19080	19080	19080	19080	1
498	20250205	103900	207352450	19080	19050	19080	19050	80
499	20250205	103800	205828420	19050	19050	19050	19050	0
500	20250205	103700	205828420	19050	19050	19050	19050	0
501	20250205	103600	205828420	19050	19050	19050	19050	100
502	20250205	103500	203923420	19050	19050	19050	19050	1
503	20250205	103400	203904370	19080	19080	19080	19080	0
504	20250205	103300	203904370	19080	19080	19080	19080	0
505	20250205	103200	203904370	19080	19080	19080	19080	0
506	20250205	103100	203904370	19080	19080	19080	19080	0
507	20250205	103000	203904370	19080	19080	19080	19080	101
508	20250205	102900	201977290	19090	19100	19100	19090	4
509	20250205	102800	201900910	19110	19110	19110	19110	0
510	20250205	102700	201900910	19110	19110	19110	19110	0
511	20250205	102600	201900910	19110	19110	19110	19110	3
512	20250205	102500	201843580	19110	19110	19110	19110	0
513	20250205	102400	201843580	19110	19120	19120	19110	9
514	20250205	102300	201671580	19090	19090	19090	19090	109
515	20250205	102200	199590770	19100	19100	19100	19100	10
516	20250205	102100	199399770	19130	19130	19130	19130	0
517	20250205	102000	199399770	19130	19170	19170	19080	571
518	20250205	101900	188485220	19150	19150	19150	19150	1
519	20250205	101800	188466070	19170	19140	19170	19140	2
520	20250205	101700	188427760	19170	19140	19170	19140	61
521	20250205	101600	187259030	19150	19050	19150	19050	713
522	20250205	101500	173665780	19040	19030	19050	19030	561
523	20250205	101400	162980650	19030	19030	19030	19030	0
524	20250205	101300	162980650	19030	19020	19030	19020	33
525	20250205	101200	162352880	19030	19030	19030	19030	3
526	20250205	101100	162295790	19030	19030	19030	19030	84
527	20250205	101000	160697270	19040	19040	19040	19040	1
528	20250205	100900	160678230	19050	19050	19050	19050	0
529	20250205	100800	160678230	19050	19040	19050	19040	6
530	20250205	100700	160563980	19050	19050	19050	19050	2
531	20250205	100600	160525880	19070	19050	19070	19050	4
532	20250205	100500	160449640	19060	19050	19060	19050	2
533	20250205	100400	160411530	19050	19050	19050	19050	1
534	20250205	100300	160392480	19060	19060	19060	19060	0
535	20250205	100200	160392480	19060	19060	19060	19060	0
536	20250205	100100	160392480	19060	19030	19060	19030	18
537	20250205	100000	160049880	19010	19000	19010	19000	260
538	20250205	095900	155109750	19000	19000	19000	19000	0
539	20250205	095800	155109750	19000	19000	19000	19000	1
540	20250205	095700	155090750	19000	19000	19000	19000	2
541	20250205	095600	155052750	19000	19000	19000	19000	8
542	20250205	095500	154900750	19000	19010	19010	19000	13
543	20250205	095400	154653720	19010	19020	19020	19010	5
544	20250205	095300	154558650	19020	19050	19050	19020	6
545	20250205	095200	154444400	19080	19080	19080	19080	0
546	20250205	095100	154444400	19080	19090	19090	19080	24
547	20250205	095000	153986440	19090	19110	19110	19090	18
548	20250205	094900	153642560	19110	19110	19110	19110	0
549	20250205	094800	153642560	19110	19110	19110	19110	0
550	20250205	094700	153642560	19110	19120	19120	19110	46
551	20250205	094600	152763320	19130	19130	19130	19130	0
552	20250205	094500	152763320	19130	19130	19130	19130	10
553	20250205	094400	152572020	19130	19130	19130	19130	1
554	20250205	094300	152552890	19130	19130	19130	19130	7
555	20250205	094200	152418980	19120	19130	19130	19120	9
556	20250205	094100	152246850	19130	19130	19130	19130	0
557	20250205	094000	152246850	19130	19130	19130	19130	0
558	20250205	093900	152246850	19130	19170	19170	19130	105
559	20250205	093800	150238040	19180	19190	19200	19180	195
560	20250205	093700	146496820	19230	19230	19230	19230	1
561	20250205	093600	146477590	19230	19230	19230	19230	8
562	20250205	093500	146323750	19170	19180	19180	19170	105
563	20250205	093400	144309890	19240	19240	19240	19240	2
564	20250205	093300	144271410	19240	19240	19240	19240	2
565	20250205	093200	144232930	19240	19240	19240	19240	0
566	20250205	093100	144232930	19240	19240	19240	19240	1
567	20250205	093000	144213690	19240	19240	19240	19240	3
568	20250205	092900	144155970	19240	19190	19240	19190	98
569	20250205	092800	142274130	19100	19040	19100	19040	95
570	20250205	092700	140460560	18970	19060	19090	18970	197
571	20250205	092600	136702030	19030	18990	19030	18990	1480
572	20250205	092500	108541240	18900	18900	18900	18900	5
573	20250205	092400	108446740	18900	18900	18900	18900	0
574	20250205	092300	108446740	18900	18900	18900	18900	0
575	20250205	092200	108446740	18900	18900	18900	18900	0
576	20250205	092100	108446740	18900	18950	19010	18900	3199
577	20250205	092000	47974190	19070	19070	19070	19070	6
578	20250205	091900	47859770	19080	18970	19080	18900	1823
579	20250205	091800	13391920	18950	18950	18950	18950	0
580	20250205	091700	13391920	18950	18950	18950	18950	0
581	20250205	091600	13391920	18950	18950	18950	18950	0
582	20250205	091500	13391920	18950	18950	18950	18950	0
583	20250205	091400	13391920	18950	18950	18950	18950	0
584	20250205	091300	13391920	18950	18950	18950	18950	0
585	20250205	091200	13391920	18950	18950	18950	18950	0
586	20250205	091100	13391920	18950	18950	18950	18930	281
587	20250205	091000	8070800	19210	19210	19210	19210	0
588	20250205	090900	8070800	19210	19140	19210	18700	303
589	20250205	090800	2317610	19150	19160	19160	19150	4
590	20250205	090700	2240980	19170	19170	19170	19170	0
591	20250205	090600	2240980	19170	19190	19190	19170	28
592	20250205	090500	1704000	19190	19180	19190	19140	20
593	20250205	090400	1321040	19200	19140	19200	19140	2
594	20250205	090300	1282700	19290	19290	19290	19290	1
595	20250205	090200	1263410	19290	19130	19290	19130	3
596	20250205	090100	1205700	19300	19300	19300	19110	60
597	20250205	090000	57720	19240	19240	19240	19240	3