KissMeData/043150/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	192800	438946070	19040	19040	19040	19040	873
3	20250207	192700	438946070	19040	19040	19040	19040	0
4	20250207	192600	438946070	19040	19040	19040	19040	0
5	20250207	192500	438946070	19040	19040	19040	19040	0
6	20250207	192400	438946070	19040	19040	19040	19040	0
7	20250207	192300	438946070	19040	19040	19040	19040	0
8	20250207	192200	438946070	19040	19040	19040	19040	0
9	20250207	192100	438946070	19040	19040	19040	19040	0
10	20250207	192000	438946070	19040	19040	19040	19040	0
11	20250207	191900	438946070	19040	19040	19040	19040	0
12	20250207	191800	438946070	19040	19040	19040	19040	0
13	20250207	191700	438946070	19040	19040	19040	19040	0
14	20250207	191600	438946070	19040	19040	19040	19040	0
15	20250207	191500	438946070	19040	19040	19040	19040	0
16	20250207	191400	438946070	19040	19040	19040	19040	0
17	20250207	191300	438946070	19040	19040	19040	19040	0
18	20250207	191200	438946070	19040	19040	19040	19040	0
19	20250207	191100	438946070	19040	19040	19040	19040	0
20	20250207	191000	438946070	19040	19040	19040	19040	0
21	20250207	190900	438946070	19040	19040	19040	19040	0
22	20250207	190800	438946070	19040	19040	19040	19040	0
23	20250207	190700	438946070	19040	19040	19040	19040	0
24	20250207	190600	438946070	19040	19040	19040	19040	0
25	20250207	190500	438946070	19040	19040	19040	19040	0
26	20250207	190400	438946070	19040	19040	19040	19040	0
27	20250207	190300	438946070	19040	19040	19040	19040	0
28	20250207	190200	438946070	19040	19040	19040	19040	0
29	20250207	190100	438946070	19040	19040	19040	19040	0
30	20250207	190000	438946070	19040	19040	19040	19040	0
31	20250207	185900	438946070	19040	19040	19040	19040	0
32	20250207	185800	438946070	19040	19040	19040	19040	873
33	20250207	185700	438946070	19040	19040	19040	19040	0
34	20250207	185600	438946070	19040	19040	19040	19040	0
35	20250207	185500	438946070	19040	19040	19040	19040	0
36	20250207	185400	438946070	19040	19040	19040	19040	0
37	20250207	185300	438946070	19040	19040	19040	19040	0
38	20250207	185200	438946070	19040	19040	19040	19040	0
39	20250207	185100	438946070	19040	19040	19040	19040	0
40	20250207	185000	438946070	19040	19040	19040	19040	0
41	20250207	184900	438946070	19040	19040	19040	19040	0
42	20250207	184800	438946070	19040	19040	19040	19040	0
43	20250207	184700	438946070	19040	19040	19040	19040	0
44	20250207	184600	438946070	19040	19040	19040	19040	0
45	20250207	184500	438946070	19040	19040	19040	19040	0
46	20250207	184400	438946070	19040	19040	19040	19040	0
47	20250207	184300	438946070	19040	19040	19040	19040	0
48	20250207	184200	438946070	19040	19040	19040	19040	0
49	20250207	184100	438946070	19040	19040	19040	19040	0
50	20250207	184000	438946070	19040	19040	19040	19040	0
51	20250207	183900	438946070	19040	19040	19040	19040	0
52	20250207	183800	438946070	19040	19040	19040	19040	0
53	20250207	183700	438946070	19040	19040	19040	19040	0
54	20250207	183600	438946070	19040	19040	19040	19040	0
55	20250207	183500	438946070	19040	19040	19040	19040	0
56	20250207	183400	438946070	19040	19040	19040	19040	0
57	20250207	183300	438946070	19040	19040	19040	19040	0
58	20250207	183200	438946070	19040	19040	19040	19040	0
59	20250207	183100	438946070	19040	19040	19040	19040	0
60	20250207	183000	438946070	19040	19040	19040	19040	0
61	20250207	182900	438946070	19040	19040	19040	19040	0
62	20250207	182800	438946070	19040	19040	19040	19040	873
63	20250207	182700	438946070	19040	19040	19040	19040	0
64	20250207	182600	438946070	19040	19040	19040	19040	0
65	20250207	182500	438946070	19040	19040	19040	19040	0
66	20250207	182400	438946070	19040	19040	19040	19040	0
67	20250207	182300	438946070	19040	19040	19040	19040	0
68	20250207	182200	438946070	19040	19040	19040	19040	0
69	20250207	182100	438946070	19040	19040	19040	19040	0
70	20250207	182000	438946070	19040	19040	19040	19040	0
71	20250207	181900	438946070	19040	19040	19040	19040	0
72	20250207	181800	438946070	19040	19040	19040	19040	0
73	20250207	181700	438946070	19040	19040	19040	19040	0
74	20250207	181600	438946070	19040	19040	19040	19040	0
75	20250207	181500	438946070	19040	19040	19040	19040	0
76	20250207	181400	438946070	19040	19040	19040	19040	0
77	20250207	181300	438946070	19040	19040	19040	19040	0
78	20250207	181200	438946070	19040	19040	19040	19040	0
79	20250207	181100	438946070	19040	19040	19040	19040	0
80	20250207	181000	438946070	19040	19040	19040	19040	0
81	20250207	180900	438946070	19040	19040	19040	19040	0
82	20250207	180800	438946070	19040	19040	19040	19040	0
83	20250207	180700	438946070	19040	19040	19040	19040	0
84	20250207	180600	438946070	19040	19040	19040	19040	0
85	20250207	180500	438946070	19040	19040	19040	19040	0
86	20250207	180400	438946070	19040	19040	19040	19040	0
87	20250207	180300	438946070	19040	19040	19040	19040	0
88	20250207	180200	438946070	19040	19040	19040	19040	0
89	20250207	180100	438946070	19040	19040	19040	19040	0
90	20250207	180000	438946070	19040	19040	19040	19040	0
91	20250207	175900	438946070	19040	19040	19040	19040	0
92	20250207	175800	438946070	19040	19040	19040	19040	873
93	20250207	175700	438946070	19040	19040	19040	19040	0
94	20250207	175600	438946070	19040	19040	19040	19040	0
95	20250207	175500	438946070	19040	19040	19040	19040	0
96	20250207	175400	438946070	19040	19040	19040	19040	0
97	20250207	175300	438946070	19040	19040	19040	19040	0
98	20250207	175200	438946070	19040	19040	19040	19040	0
99	20250207	175100	438946070	19040	19040	19040	19040	0
100	20250207	175000	438946070	19040	19040	19040	19040	0
101	20250207	174900	438946070	19040	19040	19040	19040	0
102	20250207	174800	438946070	19040	19040	19040	19040	0
103	20250207	174700	438946070	19040	19040	19040	19040	0
104	20250207	174600	438946070	19040	19040	19040	19040	0
105	20250207	174500	438946070	19040	19040	19040	19040	0
106	20250207	174400	438946070	19040	19040	19040	19040	0
107	20250207	174300	438946070	19040	19040	19040	19040	0
108	20250207	174200	438946070	19040	19040	19040	19040	0
109	20250207	174100	438946070	19040	19040	19040	19040	0
110	20250207	174000	438946070	19040	19040	19040	19040	0
111	20250207	173900	438946070	19040	19040	19040	19040	0
112	20250207	173800	438946070	19040	19040	19040	19040	0
113	20250207	173700	438946070	19040	19040	19040	19040	0
114	20250207	173600	438946070	19040	19040	19040	19040	0
115	20250207	173500	438946070	19040	19040	19040	19040	0
116	20250207	173400	438946070	19040	19040	19040	19040	0
117	20250207	173300	438946070	19040	19040	19040	19040	0
118	20250207	173200	438946070	19040	19040	19040	19040	0
119	20250207	173100	438946070	19040	19040	19040	19040	0
120	20250207	173000	438946070	19040	19040	19040	19040	0
121	20250207	172900	438946070	19040	19040	19040	19040	0
122	20250207	172800	438946070	19040	19040	19040	19040	873
123	20250207	172700	438946070	19040	19040	19040	19040	0
124	20250207	172600	438946070	19040	19040	19040	19040	0
125	20250207	172500	438946070	19040	19040	19040	19040	0
126	20250207	172400	438946070	19040	19040	19040	19040	0
127	20250207	172300	438946070	19040	19040	19040	19040	0
128	20250207	172200	438946070	19040	19040	19040	19040	0
129	20250207	172100	438946070	19040	19040	19040	19040	0
130	20250207	172000	438946070	19040	19040	19040	19040	0
131	20250207	171900	438946070	19040	19040	19040	19040	0
132	20250207	171800	438946070	19040	19040	19040	19040	0
133	20250207	171700	438946070	19040	19040	19040	19040	0
134	20250207	171600	438946070	19040	19040	19040	19040	0
135	20250207	171500	438946070	19040	19040	19040	19040	0
136	20250207	171400	438946070	19040	19040	19040	19040	0
137	20250207	171300	438946070	19040	19040	19040	19040	0
138	20250207	171200	438946070	19040	19040	19040	19040	0
139	20250207	171100	438946070	19040	19040	19040	19040	0
140	20250207	171000	438946070	19040	19040	19040	19040	0
141	20250207	170900	438946070	19040	19040	19040	19040	0
142	20250207	170800	438946070	19040	19040	19040	19040	0
143	20250207	170700	438946070	19040	19040	19040	19040	0
144	20250207	170600	438946070	19040	19040	19040	19040	0
145	20250207	170500	438946070	19040	19040	19040	19040	0
146	20250207	170400	438946070	19040	19040	19040	19040	0
147	20250207	170300	438946070	19040	19040	19040	19040	0
148	20250207	170200	438946070	19040	19040	19040	19040	0
149	20250207	170100	438946070	19040	19040	19040	19040	0
150	20250207	170000	438946070	19040	19040	19040	19040	0
151	20250207	165900	438946070	19040	19040	19040	19040	0
152	20250207	165800	438946070	19040	19040	19040	19040	873
153	20250207	165700	438946070	19040	19040	19040	19040	0
154	20250207	165600	438946070	19040	19040	19040	19040	0
155	20250207	165500	438946070	19040	19040	19040	19040	0
156	20250207	165400	438946070	19040	19040	19040	19040	0
157	20250207	165300	438946070	19040	19040	19040	19040	0
158	20250207	165200	438946070	19040	19040	19040	19040	0
159	20250207	165100	438946070	19040	19040	19040	19040	0
160	20250207	165000	438946070	19040	19040	19040	19040	0
161	20250207	164900	438946070	19040	19040	19040	19040	0
162	20250207	164800	438946070	19040	19040	19040	19040	0
163	20250207	164700	438946070	19040	19040	19040	19040	0
164	20250207	164600	438946070	19040	19040	19040	19040	0
165	20250207	164500	438946070	19040	19040	19040	19040	0
166	20250207	164400	438946070	19040	19040	19040	19040	0
167	20250207	164300	438946070	19040	19040	19040	19040	0
168	20250207	164200	438946070	19040	19040	19040	19040	0
169	20250207	164100	438946070	19040	19040	19040	19040	0
170	20250207	164000	438946070	19040	19040	19040	19040	0
171	20250207	163900	438946070	19040	19040	19040	19040	0
172	20250207	163800	438946070	19040	19040	19040	19040	0
173	20250207	163700	438946070	19040	19040	19040	19040	0
174	20250207	163600	438946070	19040	19040	19040	19040	0
175	20250207	163500	438946070	19040	19040	19040	19040	0
176	20250207	163400	438946070	19040	19040	19040	19040	0
177	20250207	163300	438946070	19040	19040	19040	19040	0
178	20250207	163200	438946070	19040	19040	19040	19040	0
179	20250207	163100	438946070	19040	19040	19040	19040	0
180	20250207	163000	438946070	19040	19040	19040	19040	0
181	20250207	162900	438946070	19040	19040	19040	19040	0
182	20250207	162800	438946070	19040	19040	19040	19040	873
183	20250207	162700	438946070	19040	19040	19040	19040	0
184	20250207	162600	438946070	19040	19040	19040	19040	0
185	20250207	162500	438946070	19040	19040	19040	19040	0
186	20250207	162400	438946070	19040	19040	19040	19040	0
187	20250207	162300	438946070	19040	19040	19040	19040	0
188	20250207	162200	438946070	19040	19040	19040	19040	0
189	20250207	162100	438946070	19040	19040	19040	19040	0
190	20250207	162000	438946070	19040	19040	19040	19040	0
191	20250207	161900	438946070	19040	19040	19040	19040	0
192	20250207	161800	438946070	19040	19040	19040	19040	0
193	20250207	161700	438946070	19040	19040	19040	19040	0
194	20250207	161600	438946070	19040	19040	19040	19040	0
195	20250207	161500	438946070	19040	19040	19040	19040	0
196	20250207	161400	438946070	19040	19040	19040	19040	0
197	20250207	161300	438946070	19040	19040	19040	19040	0
198	20250207	161200	438946070	19040	19040	19040	19040	0
199	20250207	161100	438946070	19040	19040	19040	19040	0
200	20250207	161000	438946070	19040	19040	19040	19040	0
201	20250207	160900	438946070	19040	19040	19040	19040	0
202	20250207	160800	438946070	19040	19040	19040	19040	0
203	20250207	160700	438946070	19040	19040	19040	19040	0
204	20250207	160600	438946070	19040	19040	19040	19040	0
205	20250207	160500	438946070	19040	19040	19040	19040	0
206	20250207	160400	438946070	19040	19040	19040	19040	0
207	20250207	160300	438946070	19040	19040	19040	19040	0
208	20250207	160200	438946070	19040	19040	19040	19040	0
209	20250207	160100	438946070	19040	19040	19040	19040	0
210	20250207	160000	438946070	19040	19040	19040	19040	0
211	20250207	155900	438946070	19040	19040	19040	19040	0
212	20250207	155800	438946070	19040	19040	19040	19040	873
213	20250207	155700	438946070	19040	19040	19040	19040	0
214	20250207	155600	438946070	19040	19040	19040	19040	0
215	20250207	155500	438946070	19040	19040	19040	19040	0
216	20250207	155400	438946070	19040	19040	19040	19040	0
217	20250207	155300	438946070	19040	19040	19040	19040	0
218	20250207	155200	438946070	19040	19040	19040	19040	0
219	20250207	155100	438946070	19040	19040	19040	19040	0
220	20250207	155000	438946070	19040	19040	19040	19040	0
221	20250207	154900	438946070	19040	19040	19040	19040	0
222	20250207	154800	438946070	19040	19040	19040	19040	0
223	20250207	154700	438946070	19040	19040	19040	19040	0
224	20250207	154600	438946070	19040	19040	19040	19040	0
225	20250207	154500	438946070	19040	19040	19040	19040	0
226	20250207	154400	438946070	19040	19040	19040	19040	0
227	20250207	154300	438946070	19040	19040	19040	19040	0
228	20250207	154200	438946070	19040	19040	19040	19040	0
229	20250207	154100	438946070	19040	19040	19040	19040	0
230	20250207	154000	438946070	19040	19040	19040	19040	0
231	20250207	153900	438946070	19040	19040	19040	19040	0
232	20250207	153800	438946070	19040	19040	19040	19040	0
233	20250207	153700	438946070	19040	19040	19040	19040	0
234	20250207	153600	438946070	19040	19040	19040	19040	0
235	20250207	153500	438946070	19040	19040	19040	19040	0
236	20250207	153400	438946070	19040	19040	19040	19040	0
237	20250207	153300	438946070	19040	19040	19040	19040	0
238	20250207	153200	438946070	19040	19040	19040	19040	0
239	20250207	153100	438946070	19040	19040	19040	19040	0
240	20250207	153000	438946070	19040	19040	19040	19040	873
241	20250207	152900	422324150	19040	19040	19040	19040	0
242	20250207	152800	422324150	19040	19040	19040	19040	0
243	20250207	152700	422324150	19040	19040	19040	19040	0
244	20250207	152600	422324150	19040	19040	19040	19040	0
245	20250207	152500	422324150	19040	19040	19040	19040	0
246	20250207	152400	422324150	19040	19040	19040	19040	0
247	20250207	152300	422324150	19040	19040	19040	19040	0
248	20250207	152200	422324150	19040	19040	19040	19040	0
249	20250207	152100	422324150	19040	19040	19040	19040	0
250	20250207	152000	422324150	19040	19040	19040	19040	0
251	20250207	151900	422324150	19040	19050	19050	19040	33
252	20250207	151800	421695780	19050	19050	19050	19050	36
253	20250207	151700	421009980	19040	19040	19040	19040	44
254	20250207	151600	420172220	19040	19040	19040	19040	17
255	20250207	151500	419848540	19040	19040	19040	19040	0
256	20250207	151400	419848540	19040	19040	19040	19040	229
257	20250207	151300	415488380	19040	19050	19050	19040	4
258	20250207	151200	415412200	19130	19080	19130	19030	32
259	20250207	151100	414802440	19140	19140	19140	19140	0
260	20250207	151000	414802440	19140	19140	19140	19140	0
261	20250207	150900	414802440	19140	19140	19140	19140	0
262	20250207	150800	414802440	19140	19140	19140	19140	3
263	20250207	150700	414745020	19140	19130	19140	19130	50
264	20250207	150600	413788250	19140	19140	19140	19140	0
265	20250207	150500	413788250	19140	19140	19140	19140	0
266	20250207	150400	413788250	19140	19140	19140	19140	0
267	20250207	150300	413788250	19140	19140	19140	19140	1
268	20250207	150200	413769110	19140	19140	19140	19140	1
269	20250207	150100	413749970	19080	19080	19080	19080	0
270	20250207	150000	413749970	19080	19080	19080	19080	0
271	20250207	145900	413749970	19080	19080	19080	19080	0
272	20250207	145800	413749970	19080	19080	19080	19080	0
273	20250207	145700	413749970	19080	19080	19080	19080	0
274	20250207	145600	413749970	19080	19080	19080	19080	0
275	20250207	145500	413749970	19080	19080	19080	19080	1
276	20250207	145400	413730890	19160	19150	19160	19150	108
277	20250207	145300	411662640	19140	19130	19140	19130	172
278	20250207	145200	408370970	19140	19140	19140	19140	0
279	20250207	145100	408370970	19140	19140	19140	19140	0
280	20250207	145000	408370970	19140	19140	19140	19140	0
281	20250207	144900	408370970	19140	19140	19140	19140	0
282	20250207	144800	408370970	19140	19140	19140	19140	3
283	20250207	144700	408313550	19150	19150	19150	19150	0
284	20250207	144600	408313550	19150	19150	19150	19150	0
285	20250207	144500	408313550	19150	19090	19150	19090	300
286	20250207	144400	402577000	19050	19050	19050	19050	50
287	20250207	144300	401624500	19090	19090	19090	19090	4
288	20250207	144200	401548140	19120	19120	19120	19120	0
289	20250207	144100	401548140	19120	19120	19120	19120	0
290	20250207	144000	401548140	19120	19120	19120	19120	0
291	20250207	143900	401548140	19120	19120	19120	19120	31
292	20250207	143800	400955420	19150	19150	19150	19150	0
293	20250207	143700	400955420	19150	19150	19150	19150	0
294	20250207	143600	400955420	19150	19150	19150	19150	0
295	20250207	143500	400955420	19150	19150	19150	19150	0
296	20250207	143400	400955420	19150	19150	19150	19150	0
297	20250207	143300	400955420	19150	19080	19150	19080	254
298	20250207	143200	396096480	19030	19030	19030	19030	0
299	20250207	143100	396096480	19030	19030	19030	19030	0
300	20250207	143000	396096480	19030	19040	19040	19030	21
301	20250207	142900	395696790	19130	19130	19130	19130	0
302	20250207	142800	395696790	19130	19130	19130	19130	0
303	20250207	142700	395696790	19130	19130	19130	19130	0
304	20250207	142600	395696790	19130	19130	19130	19130	0
305	20250207	142500	395696790	19130	19130	19130	19130	0
306	20250207	142400	395696790	19130	19130	19130	19130	0
307	20250207	142300	395696790	19130	19130	19130	19130	0
308	20250207	142200	395696790	19130	19130	19130	19130	2
309	20250207	142100	395658530	19030	19030	19030	19030	7
310	20250207	142000	395525320	19030	19030	19030	19030	0
311	20250207	141900	395525320	19030	19030	19030	19030	0
312	20250207	141800	395525320	19030	19030	19030	19030	7
313	20250207	141700	395392110	19030	19030	19030	19030	0
314	20250207	141600	395392110	19030	19030	19030	19030	0
315	20250207	141500	395392110	19030	19030	19030	19030	54
316	20250207	141400	394364490	19030	19030	19030	19030	0
317	20250207	141300	394364490	19030	19030	19030	19030	0
318	20250207	141200	394364490	19030	19030	19030	19030	7
319	20250207	141100	394231280	19030	19030	19030	19030	0
320	20250207	141000	394231280	19030	19030	19030	19030	989
321	20250207	140900	375410610	19000	19010	19010	19000	19
322	20250207	140800	375049540	19010	19010	19010	19010	0
323	20250207	140700	375049540	19010	19010	19010	19010	7
324	20250207	140600	374916470	19020	19020	19020	19020	0
325	20250207	140500	374916470	19020	19030	19030	19020	125
326	20250207	140400	372537970	19020	19020	19020	19020	0
327	20250207	140300	372537970	19020	19020	19020	19020	9
328	20250207	140200	372366790	19020	19020	19020	19020	0
329	20250207	140100	372366790	19020	19020	19020	19020	7
330	20250207	140000	372233650	19030	19030	19030	19030	5
331	20250207	135900	372138500	19030	19030	19030	19030	21
332	20250207	135800	371738870	19020	19020	19020	19020	35
333	20250207	135700	371073170	19020	19020	19020	19020	20
334	20250207	135600	370692770	19000	19000	19000	19000	7
335	20250207	135500	370559770	19020	19020	19020	19020	0
336	20250207	135400	370559770	19020	19020	19020	19020	21
337	20250207	135300	370160350	19000	19000	19000	19000	0
338	20250207	135200	370160350	19000	19000	19000	19000	0
339	20250207	135100	370160350	19000	19020	19020	19000	34
340	20250207	135000	369513910	19000	19000	19000	19000	0
341	20250207	134900	369513910	19000	19000	19000	19000	7
342	20250207	134800	369380910	19010	19010	19010	19010	19
343	20250207	134700	369019720	19010	19010	19010	19010	100
344	20250207	134600	367118720	19000	19000	19000	19000	196
345	20250207	134500	363394720	19010	19010	19010	19010	20
346	20250207	134400	363014520	19000	19010	19010	19000	20
347	20250207	134300	362634500	19030	19030	19030	19030	7
348	20250207	134200	362501290	19030	19030	19030	19030	21
349	20250207	134100	362101660	19050	19050	19050	19050	0
350	20250207	134000	362101660	19050	19050	19050	19050	0
351	20250207	133900	362101660	19050	19050	19050	19050	23
352	20250207	133800	361663510	19040	19040	19040	19040	0
353	20250207	133700	361663510	19040	19040	19040	19040	0
354	20250207	133600	361663510	19040	19040	19040	19040	19
355	20250207	133500	361301750	19040	19040	19040	19040	17
356	20250207	133400	360978070	19050	19050	19050	19050	0
357	20250207	133300	360978070	19050	19000	19050	19000	340
358	20250207	133200	354516970	19000	19050	19050	19000	442
359	20250207	133100	346116500	19050	19050	19050	19050	8
360	20250207	133000	345964100	19050	19050	19050	19050	30
361	20250207	132900	345392600	19050	19050	19050	19050	0
362	20250207	132800	345392600	19050	19050	19050	19050	7
363	20250207	132700	345259250	19050	19050	19050	19050	50
364	20250207	132600	344306750	19050	19050	19050	19050	0
365	20250207	132500	344306750	19050	19050	19050	19050	7
366	20250207	132400	344173400	19050	19050	19050	19050	0
367	20250207	132300	344173400	19050	19050	19050	19050	0
368	20250207	132200	344173400	19050	19050	19050	19050	7
369	20250207	132100	344040050	19050	19050	19050	19050	0
370	20250207	132000	344040050	19050	19050	19050	19050	0
371	20250207	131900	344040050	19050	19050	19050	19050	7
372	20250207	131800	343906700	19020	19020	19020	19020	0
373	20250207	131700	343906700	19020	19020	19020	19020	0
374	20250207	131600	343906700	19020	19010	19020	19010	280
375	20250207	131500	338582640	19000	19000	19000	19000	0
376	20250207	131400	338582640	19000	19000	19000	19000	7
377	20250207	131300	338449640	19010	19010	19010	19010	19
378	20250207	131200	338088450	19010	19010	19010	19010	0
379	20250207	131100	338088450	19010	19010	19010	19010	6
380	20250207	131000	337974390	19000	19000	19000	19000	17
381	20250207	130900	337651390	18990	18990	18990	18990	0
382	20250207	130800	337651390	18990	19010	19010	18990	34
383	20250207	130700	337005460	19010	19010	19010	19000	45
384	20250207	130600	336150210	19000	19000	19000	19000	0
385	20250207	130500	336150210	19000	19000	19000	19000	7
386	20250207	130400	336017210	19010	19010	19010	19010	420
387	20250207	130300	328033010	19020	19050	19050	19020	435
388	20250207	130200	319752860	19050	19050	19050	19050	9
389	20250207	130100	319581410	19060	19060	19060	19060	0
390	20250207	130000	319581410	19060	19060	19060	19060	0
391	20250207	125900	319581410	19060	19060	19060	19040	458
392	20250207	125800	310855330	19070	19070	19070	19070	1
393	20250207	125700	310836260	19060	19060	19060	19060	0
394	20250207	125600	310836260	19060	19060	19060	19060	6
395	20250207	125500	310721900	19060	19070	19070	19060	16
396	20250207	125400	310416920	19080	19080	19080	19080	0
397	20250207	125300	310416920	19080	19080	19080	19080	0
398	20250207	125200	310416920	19080	19080	19080	19080	100
399	20250207	125100	308508920	19150	19150	19150	19150	0
400	20250207	125000	308508920	19150	19150	19150	19150	0
401	20250207	124900	308508920	19150	19090	19150	19090	3
402	20250207	124800	308451590	19060	19060	19060	19060	25
403	20250207	124700	307975090	19060	19060	19060	19060	2
404	20250207	124600	307936970	19070	19070	19070	19070	0
405	20250207	124500	307936970	19070	19070	19070	19070	0
406	20250207	124400	307936970	19070	19070	19070	19070	58
407	20250207	124300	306830910	19060	19060	19060	19060	7
408	20250207	124200	306697490	19060	19060	19060	19060	20
409	20250207	124100	306316290	19060	19060	19060	19060	0
410	20250207	124000	306316290	19060	19060	19060	19060	47
411	20250207	123900	305420470	19060	19060	19060	19060	135
412	20250207	123800	302847370	19060	19060	19060	19060	0
413	20250207	123700	302847370	19060	19060	19060	19060	7
414	20250207	123600	302713950	19060	19060	19060	19060	0
415	20250207	123500	302713950	19060	19060	19060	19060	0
416	20250207	123400	302713950	19060	19060	19060	19060	7
417	20250207	123300	302580530	19060	19060	19060	19060	19
418	20250207	123200	302218390	19070	19060	19070	19060	8
419	20250207	123100	302065900	19060	19060	19060	19060	0
420	20250207	123000	302065900	19060	19060	19060	19060	0
421	20250207	122900	302065900	19060	19060	19060	19060	7
422	20250207	122800	301932480	19060	19070	19070	19060	6
423	20250207	122700	301818110	19070	19070	19070	19070	1
424	20250207	122600	301799040	19060	19060	19060	19060	7
425	20250207	122500	301665620	19090	19090	19090	19090	0
426	20250207	122400	301665620	19090	19090	19090	19090	0
427	20250207	122300	301665620	19090	19090	19090	19090	17
428	20250207	122200	301341090	19070	19060	19070	19060	46
429	20250207	122100	300464300	19050	19050	19050	19050	11
430	20250207	122000	300254750	19050	19040	19050	19040	14
431	20250207	121900	299988120	19040	19040	19040	19040	0
432	20250207	121800	299988120	19040	19040	19040	19040	1
433	20250207	121700	299969080	19040	19020	19040	19020	14
434	20250207	121600	299702660	19020	19020	19020	19020	0
435	20250207	121500	299702660	19020	19020	19020	19020	0
436	20250207	121400	299702660	19020	19020	19020	19010	31
437	20250207	121300	299113110	19020	19020	19020	19020	0
438	20250207	121200	299113110	19020	19020	19020	19020	22
439	20250207	121100	298694670	19020	19020	19020	19020	4
440	20250207	121000	298618590	19050	19050	19050	19050	0
441	20250207	120900	298618590	19050	19050	19050	19050	0
442	20250207	120800	298618590	19050	19050	19050	19050	19
443	20250207	120700	298256640	19050	19050	19050	19050	0
444	20250207	120600	298256640	19050	19050	19050	19050	0
445	20250207	120500	298256640	19050	19050	19050	19020	283
446	20250207	120400	292869390	19050	19050	19050	19050	0
447	20250207	120300	292869390	19050	19050	19050	19050	7
448	20250207	120200	292736040	19060	19060	19060	19060	1
449	20250207	120100	292716980	19060	19060	19060	19060	1
450	20250207	120000	292697920	19050	19060	19060	19050	9
451	20250207	115900	292526450	19060	19060	19060	19060	6
452	20250207	115800	292412090	19070	19070	19070	19070	1
453	20250207	115700	292393020	19090	19090	19090	19090	10
454	20250207	115600	292202120	19090	19090	19090	19090	2
455	20250207	115500	292163940	19070	19060	19070	19060	13
456	20250207	115400	291916100	19060	19060	19060	19060	15
457	20250207	115300	291630200	19090	19090	19090	19090	8
458	20250207	115200	291477480	19100	19100	19100	19100	73
459	20250207	115100	290083180	19100	19100	19100	19100	6
460	20250207	115000	289968580	19190	19190	19190	19190	0
461	20250207	114900	289968580	19190	19190	19190	19190	0
462	20250207	114800	289968580	19190	19190	19190	19190	0
463	20250207	114700	289968580	19190	19190	19190	19190	0
464	20250207	114600	289968580	19190	19190	19190	19190	0
465	20250207	114500	289968580	19190	19090	19190	19090	9
466	20250207	114400	289796570	19090	19030	19090	19030	189
467	20250207	114300	286195060	19060	19060	19060	19060	0
468	20250207	114200	286195060	19060	19050	19060	19050	104
469	20250207	114100	284213030	19050	19050	19050	19050	0
470	20250207	114000	284213030	19050	19050	19050	19050	0
471	20250207	113900	284213030	19050	19050	19050	19050	53
472	20250207	113800	283203380	19050	19050	19050	19050	0
473	20250207	113700	283203380	19050	19050	19050	19050	0
474	20250207	113600	283203380	19050	19050	19050	19050	21
475	20250207	113500	282803330	19050	19050	19050	19050	0
476	20250207	113400	282803330	19050	19050	19050	19050	0
477	20250207	113300	282803330	19050	19050	19050	19050	19
478	20250207	113200	282441380	19050	19050	19050	19050	35
479	20250207	113100	281774630	19040	19040	19040	19040	0
480	20250207	113000	281774630	19040	19040	19040	19040	56
481	20250207	112900	280708390	19040	19040	19040	19040	1
482	20250207	112800	280689350	19040	19050	19050	19040	47
483	20250207	112700	279794370	19050	19050	19080	18930	3199
484	20250207	112600	219077530	19080	19070	19080	19070	240
485	20250207	112500	214500670	19050	19050	19050	19050	0
486	20250207	112400	214500670	19050	19050	19050	19050	7
487	20250207	112300	214367320	19050	19050	19050	19050	7
488	20250207	112200	214233970	19080	19080	19080	19080	0
489	20250207	112100	214233970	19080	19080	19080	19080	2
490	20250207	112000	214195810	19050	19050	19050	19050	0
491	20250207	111900	214195810	19050	19050	19050	19050	19
492	20250207	111800	213833860	19050	19050	19050	19050	7
493	20250207	111700	213700510	19050	19050	19050	19050	13
494	20250207	111600	213452860	19040	19040	19040	19040	0
495	20250207	111500	213452860	19040	19040	19040	19040	131
496	20250207	111400	210958620	19040	19040	19040	19040	0
497	20250207	111300	210958620	19040	19040	19040	19040	7
498	20250207	111200	210825340	19040	19040	19040	19040	0
499	20250207	111100	210825340	19040	19050	19050	19040	64
500	20250207	111000	209606490	19030	19030	19030	19030	0
501	20250207	110900	209606490	19030	19030	19030	19030	7
502	20250207	110800	209473280	19030	19030	19030	19030	0
503	20250207	110700	209473280	19030	19030	19030	19030	7
504	20250207	110600	209340070	19030	19030	19030	19030	3
505	20250207	110500	209282980	19040	19040	19040	19040	0
506	20250207	110400	209282980	19040	19040	19040	19040	176
507	20250207	110300	205931940	19040	19040	19040	19040	1
508	20250207	110200	205912900	19010	19010	19010	19010	0
509	20250207	110100	205912900	19010	19010	19010	19010	22
510	20250207	110000	205494680	19010	19010	19010	19010	0
511	20250207	105900	205494680	19010	19010	19010	19010	0
512	20250207	105800	205494680	19010	18990	19010	18990	33
513	20250207	105700	204867490	18990	19010	19010	18990	114
514	20250207	105600	202700810	19040	19040	19040	19040	0
515	20250207	105500	202700810	19040	19040	19040	19040	24
516	20250207	105400	202243850	19040	19040	19040	19040	0
517	20250207	105300	202243850	19040	19040	19040	19040	0
518	20250207	105200	202243850	19040	19010	19040	19010	24
519	20250207	105100	201787100	19010	19010	19010	19010	0
520	20250207	105000	201787100	19010	19010	19010	19010	0
521	20250207	104900	201787100	19010	19000	19010	19000	20
522	20250207	104800	201406970	19000	19000	19000	19000	7
523	20250207	104700	201273970	19000	19000	19000	19000	22
524	20250207	104600	200855970	19040	19000	19040	19000	134
525	20250207	104500	198308410	18990	18990	18990	18990	0
526	20250207	104400	198308410	18990	19060	19060	18990	238
527	20250207	104300	193785350	19050	19050	19050	19050	7
528	20250207	104200	193652000	19050	19050	19050	19050	9
529	20250207	104100	193480550	19050	19050	19050	19050	6
530	20250207	104000	193366250	19000	19000	19000	19000	7
531	20250207	103900	193233250	19000	19000	19000	19000	0
532	20250207	103800	193233250	19000	19000	19000	19000	10
533	20250207	103700	193043250	19000	19020	19020	19000	71
534	20250207	103600	191693810	19020	19020	19020	19020	14
535	20250207	103500	191427530	19010	19010	19010	19010	54
536	20250207	103400	190400990	19010	19010	19010	19010	7
537	20250207	103300	190267920	19010	19010	19010	19010	75
538	20250207	103200	188842170	19030	19030	19030	19030	21
539	20250207	103100	188442540	19030	19030	19030	19030	10
540	20250207	103000	188252240	19030	19030	19030	19030	19
541	20250207	102900	187890670	19030	19030	19030	19030	1
542	20250207	102800	187871640	19030	19030	19030	19030	6
543	20250207	102700	187757460	19030	19030	19030	19030	0
544	20250207	102600	187757460	19030	19030	19030	19030	19
545	20250207	102500	187395890	19010	19010	19010	19010	9
546	20250207	102400	187224800	19010	19010	19010	19010	0
547	20250207	102300	187224800	19010	19000	19010	19000	8
548	20250207	102200	187072730	19010	19010	19010	19010	6
549	20250207	102100	186958670	19010	19010	19010	19010	0
550	20250207	102000	186958670	19010	19010	19020	19010	311
551	20250207	101900	181046340	19040	19040	19040	19040	0
552	20250207	101800	181046340	19040	19040	19040	19040	0
553	20250207	101700	181046340	19040	19040	19040	19040	19
554	20250207	101600	180684580	19040	19040	19040	19040	0
555	20250207	101500	180684580	19040	19010	19040	19010	7
556	20250207	101400	180551480	19030	19000	19030	19000	31
557	20250207	101300	179961760	19000	19000	19000	19000	1
558	20250207	101200	179942760	19000	19000	19000	19000	0
559	20250207	101100	179942760	19000	19000	19000	19000	8
560	20250207	101000	179790760	19000	19000	19000	19000	51
561	20250207	100900	178821760	18990	19020	19020	18990	372
562	20250207	100800	171753710	19020	19050	19050	19020	501
563	20250207	100700	162218290	19050	19050	19050	19050	0
564	20250207	100600	162218290	19050	19050	19050	19050	20
565	20250207	100500	161837290	19050	19060	19060	19050	7
566	20250207	100400	161703920	19050	19050	19050	19050	6
567	20250207	100300	161589620	19070	19070	19070	19070	0
568	20250207	100200	161589620	19070	19070	19070	19070	7
569	20250207	100100	161456130	19070	19030	19070	19030	16
570	20250207	100000	161151050	19030	19030	19030	19030	0
571	20250207	095900	161151050	19030	19020	19030	19020	17
572	20250207	095800	160827640	19030	19020	19030	19020	231
573	20250207	095700	156431780	19020	19030	19030	19020	490
574	20250207	095600	147109160	19030	19060	19060	19030	258
575	20250207	095500	142194430	19070	19070	19070	19070	18
576	20250207	095400	141851170	19060	19080	19080	19060	17
577	20250207	095300	141526980	19090	19090	19090	19090	1
578	20250207	095200	141507890	19110	19110	19110	19110	0
579	20250207	095100	141507890	19110	19110	19110	19110	6
580	20250207	095000	141393230	19200	19200	19200	19200	0
581	20250207	094900	141393230	19200	19200	19200	19200	0
582	20250207	094800	141393230	19200	19200	19200	19200	0
583	20250207	094700	141393230	19200	19200	19200	19200	4
584	20250207	094600	141316430	19200	19200	19200	19200	5
585	20250207	094500	141220430	19200	19080	19200	19080	59
586	20250207	094400	140093310	19110	19110	19110	19110	0
587	20250207	094300	140093310	19110	19110	19110	19110	0
588	20250207	094200	140093310	19110	19110	19110	19110	0
589	20250207	094100	140093310	19110	19110	19110	19110	30
590	20250207	094000	139520010	19050	19050	19050	19050	0
591	20250207	093900	139520010	19050	19050	19050	19050	0
592	20250207	093800	139520010	19050	19060	19060	19050	7
593	20250207	093700	139386650	19050	19040	19050	19040	84
594	20250207	093600	137786610	19030	19030	19030	19030	42
595	20250207	093500	136987350	18950	19000	19050	18950	1662
596	20250207	093400	105443420	18990	19190	19190	18990	1297
597	20250207	093300	80775250	19250	19070	19250	19070	632
598	20250207	093200	68722350	19070	19160	19160	19070	2140
599	20250207	093100	27861000	19190	19190	19190	19190	1
600	20250207	093000	27841810	19280	19280	19280	19280	0
601	20250207	092900	27841810	19280	19200	19280	19200	77
602	20250207	092800	26363250	19200	19200	19200	19200	0
603	20250207	092700	26363250	19200	19200	19200	19200	15
604	20250207	092600	26075250	19200	19200	19200	19200	7
605	20250207	092500	25940850	19200	19200	19200	19200	0
606	20250207	092400	25940850	19200	19160	19200	19160	28
607	20250207	092300	25404290	19200	19200	19200	19200	0
608	20250207	092200	25404290	19200	19200	19200	19200	0
609	20250207	092100	25404290	19200	19200	19200	19200	0
610	20250207	092000	25404290	19200	19200	19200	19200	0
611	20250207	091900	25404290	19200	19200	19200	19200	0
612	20250207	091800	25404290	19200	19200	19200	19200	0
613	20250207	091700	25404290	19200	19180	19200	19180	77
614	20250207	091600	23926670	19160	19160	19160	19160	0
615	20250207	091500	23926670	19160	19150	19160	19150	40
616	20250207	091400	23160420	19150	19140	19150	19140	63
617	20250207	091300	21953980	19140	19140	19150	19140	31
618	20250207	091200	21360450	19050	19060	19060	19000	1055
619	20250207	091100	1279920	19050	19050	19050	19050	0
620	20250207	091000	1279920	19050	19050	19050	19050	0
621	20250207	090900	1279920	19050	19050	19050	19050	21
622	20250207	090800	879870	19050	19050	19050	19050	0
623	20250207	090700	879870	19050	19100	19100	19040	17
624	20250207	090600	555850	19110	19110	19110	19110	0
625	20250207	090500	555850	19110	19110	19110	19110	0
626	20250207	090400	555850	19110	19110	19110	19110	0
627	20250207	090300	555850	19110	19110	19110	19110	0
628	20250207	090200	555850	19110	19190	19190	19110	13
629	20250207	090100	307200	19200	19200	19200	19200	0
630	20250207	090000	307200	19200	19200	19200	19200	16