KissMeData/043150/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	192800	91642900	19060	19060	19060	19060	133
3	20250205	192700	91642900	19060	19060	19060	19060	0
4	20250205	192600	91642900	19060	19060	19060	19060	0
5	20250205	192500	91642900	19060	19060	19060	19060	0
6	20250205	192400	91642900	19060	19060	19060	19060	0
7	20250205	192300	91642900	19060	19060	19060	19060	0
8	20250205	192200	91642900	19060	19060	19060	19060	0
9	20250205	192100	91642900	19060	19060	19060	19060	0
10	20250205	192000	91642900	19060	19060	19060	19060	0
11	20250205	191900	91642900	19060	19060	19060	19060	0
12	20250205	191800	91642900	19060	19060	19060	19060	0
13	20250205	191700	91642900	19060	19060	19060	19060	0
14	20250205	191600	91642900	19060	19060	19060	19060	0
15	20250205	191500	91642900	19060	19060	19060	19060	0
16	20250205	191400	91642900	19060	19060	19060	19060	0
17	20250205	191300	91642900	19060	19060	19060	19060	0
18	20250205	191200	91642900	19060	19060	19060	19060	0
19	20250205	191100	91642900	19060	19060	19060	19060	0
20	20250205	191000	91642900	19060	19060	19060	19060	0
21	20250205	190900	91642900	19060	19060	19060	19060	0
22	20250205	190800	91642900	19060	19060	19060	19060	0
23	20250205	190700	91642900	19060	19060	19060	19060	0
24	20250205	190600	91642900	19060	19060	19060	19060	0
25	20250205	190500	91642900	19060	19060	19060	19060	0
26	20250205	190400	91642900	19060	19060	19060	19060	0
27	20250205	190300	91642900	19060	19060	19060	19060	0
28	20250205	190200	91642900	19060	19060	19060	19060	0
29	20250205	190100	91642900	19060	19060	19060	19060	0
30	20250205	190000	91642900	19060	19060	19060	19060	0
31	20250205	185900	91642900	19060	19060	19060	19060	0
32	20250205	185800	91642900	19060	19060	19060	19060	133
33	20250205	185700	91642900	19060	19060	19060	19060	0
34	20250205	185600	91642900	19060	19060	19060	19060	0
35	20250205	185500	91642900	19060	19060	19060	19060	0
36	20250205	185400	91642900	19060	19060	19060	19060	0
37	20250205	185300	91642900	19060	19060	19060	19060	0
38	20250205	185200	91642900	19060	19060	19060	19060	0
39	20250205	185100	91642900	19060	19060	19060	19060	0
40	20250205	185000	91642900	19060	19060	19060	19060	0
41	20250205	184900	91642900	19060	19060	19060	19060	0
42	20250205	184800	91642900	19060	19060	19060	19060	0
43	20250205	184700	91642900	19060	19060	19060	19060	0
44	20250205	184600	91642900	19060	19060	19060	19060	0
45	20250205	184500	91642900	19060	19060	19060	19060	0
46	20250205	184400	91642900	19060	19060	19060	19060	0
47	20250205	184300	91642900	19060	19060	19060	19060	0
48	20250205	184200	91642900	19060	19060	19060	19060	0
49	20250205	184100	91642900	19060	19060	19060	19060	0
50	20250205	184000	91642900	19060	19060	19060	19060	0
51	20250205	183900	91642900	19060	19060	19060	19060	0
52	20250205	183800	91642900	19060	19060	19060	19060	0
53	20250205	183700	91642900	19060	19060	19060	19060	0
54	20250205	183600	91642900	19060	19060	19060	19060	0
55	20250205	183500	91642900	19060	19060	19060	19060	0
56	20250205	183400	91642900	19060	19060	19060	19060	0
57	20250205	183300	91642900	19060	19060	19060	19060	0
58	20250205	183200	91642900	19060	19060	19060	19060	0
59	20250205	183100	91642900	19060	19060	19060	19060	0
60	20250205	183000	91642900	19060	19060	19060	19060	0
61	20250205	182900	91642900	19060	19060	19060	19060	0
62	20250205	182800	91642900	19060	19060	19060	19060	133
63	20250205	182700	91642900	19060	19060	19060	19060	0
64	20250205	182600	91642900	19060	19060	19060	19060	0
65	20250205	182500	91642900	19060	19060	19060	19060	0
66	20250205	182400	91642900	19060	19060	19060	19060	0
67	20250205	182300	91642900	19060	19060	19060	19060	0
68	20250205	182200	91642900	19060	19060	19060	19060	0
69	20250205	182100	91642900	19060	19060	19060	19060	0
70	20250205	182000	91642900	19060	19060	19060	19060	0
71	20250205	181900	91642900	19060	19060	19060	19060	0
72	20250205	181800	91642900	19060	19060	19060	19060	0
73	20250205	181700	91642900	19060	19060	19060	19060	0
74	20250205	181600	91642900	19060	19060	19060	19060	0
75	20250205	181500	91642900	19060	19060	19060	19060	0
76	20250205	181400	91642900	19060	19060	19060	19060	0
77	20250205	181300	91642900	19060	19060	19060	19060	0
78	20250205	181200	91642900	19060	19060	19060	19060	0
79	20250205	181100	91642900	19060	19060	19060	19060	0
80	20250205	181000	91642900	19060	19060	19060	19060	0
81	20250205	180900	91642900	19060	19060	19060	19060	0
82	20250205	180800	91642900	19060	19060	19060	19060	0
83	20250205	180700	91642900	19060	19060	19060	19060	0
84	20250205	180600	91642900	19060	19060	19060	19060	0
85	20250205	180500	91642900	19060	19060	19060	19060	0
86	20250205	180400	91642900	19060	19060	19060	19060	0
87	20250205	180300	91642900	19060	19060	19060	19060	0
88	20250205	180200	91642900	19060	19060	19060	19060	0
89	20250205	180100	91642900	19060	19060	19060	19060	0
90	20250205	180000	91642900	19060	19060	19060	19060	0
91	20250205	175900	91642900	19060	19060	19060	19060	0
92	20250205	175800	91642900	19060	19060	19060	19060	133
93	20250205	175700	91642900	19060	19060	19060	19060	0
94	20250205	175600	91642900	19060	19060	19060	19060	0
95	20250205	175500	91642900	19060	19060	19060	19060	0
96	20250205	175400	91642900	19060	19060	19060	19060	0
97	20250205	175300	91642900	19060	19060	19060	19060	0
98	20250205	175200	91642900	19060	19060	19060	19060	0
99	20250205	175100	91642900	19060	19060	19060	19060	0
100	20250205	175000	91642900	19060	19060	19060	19060	0
101	20250205	174900	91642900	19060	19060	19060	19060	0
102	20250205	174800	91642900	19060	19060	19060	19060	0
103	20250205	174700	91642900	19060	19060	19060	19060	0
104	20250205	174600	91642900	19060	19060	19060	19060	0
105	20250205	174500	91642900	19060	19060	19060	19060	0
106	20250205	174400	91642900	19060	19060	19060	19060	0
107	20250205	174300	91642900	19060	19060	19060	19060	0
108	20250205	174200	91642900	19060	19060	19060	19060	0
109	20250205	174100	91642900	19060	19060	19060	19060	0
110	20250205	174000	91642900	19060	19060	19060	19060	0
111	20250205	173900	91642900	19060	19060	19060	19060	0
112	20250205	173800	91642900	19060	19060	19060	19060	0
113	20250205	173700	91642900	19060	19060	19060	19060	0
114	20250205	173600	91642900	19060	19060	19060	19060	0
115	20250205	173500	91642900	19060	19060	19060	19060	0
116	20250205	173400	91642900	19060	19060	19060	19060	0
117	20250205	173300	91642900	19060	19060	19060	19060	0
118	20250205	173200	91642900	19060	19060	19060	19060	0
119	20250205	173100	91642900	19060	19060	19060	19060	0
120	20250205	173000	91642900	19060	19060	19060	19060	0
121	20250205	172900	91642900	19060	19060	19060	19060	0
122	20250205	172800	91642900	19060	19060	19060	19060	133
123	20250205	172700	91642900	19060	19060	19060	19060	0
124	20250205	172600	91642900	19060	19060	19060	19060	0
125	20250205	172500	91642900	19060	19060	19060	19060	0
126	20250205	172400	91642900	19060	19060	19060	19060	0
127	20250205	172300	91642900	19060	19060	19060	19060	0
128	20250205	172200	91642900	19060	19060	19060	19060	0
129	20250205	172100	91642900	19060	19060	19060	19060	0
130	20250205	172000	91642900	19060	19060	19060	19060	0
131	20250205	171900	91642900	19060	19060	19060	19060	0
132	20250205	171800	91642900	19060	19060	19060	19060	0
133	20250205	171700	91642900	19060	19060	19060	19060	0
134	20250205	171600	91642900	19060	19060	19060	19060	0
135	20250205	171500	91642900	19060	19060	19060	19060	0
136	20250205	171400	91642900	19060	19060	19060	19060	0
137	20250205	171300	91642900	19060	19060	19060	19060	0
138	20250205	171200	91642900	19060	19060	19060	19060	0
139	20250205	171100	91642900	19060	19060	19060	19060	0
140	20250205	171000	91642900	19060	19060	19060	19060	0
141	20250205	170900	91642900	19060	19060	19060	19060	0
142	20250205	170800	91642900	19060	19060	19060	19060	0
143	20250205	170700	91642900	19060	19060	19060	19060	0
144	20250205	170600	91642900	19060	19060	19060	19060	0
145	20250205	170500	91642900	19060	19060	19060	19060	0
146	20250205	170400	91642900	19060	19060	19060	19060	0
147	20250205	170300	91642900	19060	19060	19060	19060	0
148	20250205	170200	91642900	19060	19060	19060	19060	0
149	20250205	170100	91642900	19060	19060	19060	19060	0
150	20250205	170000	91642900	19060	19060	19060	19060	0
151	20250205	165900	91642900	19060	19060	19060	19060	0
152	20250205	165800	91642900	19060	19060	19060	19060	133
153	20250205	165700	91642900	19060	19060	19060	19060	0
154	20250205	165600	91642900	19060	19060	19060	19060	0
155	20250205	165500	91642900	19060	19060	19060	19060	0
156	20250205	165400	91642900	19060	19060	19060	19060	0
157	20250205	165300	91642900	19060	19060	19060	19060	0
158	20250205	165200	91642900	19060	19060	19060	19060	0
159	20250205	165100	91642900	19060	19060	19060	19060	0
160	20250205	165000	91642900	19060	19060	19060	19060	0
161	20250205	164900	91642900	19060	19060	19060	19060	0
162	20250205	164800	91642900	19060	19060	19060	19060	0
163	20250205	164700	91642900	19060	19060	19060	19060	0
164	20250205	164600	91642900	19060	19060	19060	19060	0
165	20250205	164500	91642900	19060	19060	19060	19060	0
166	20250205	164400	91642900	19060	19060	19060	19060	0
167	20250205	164300	91642900	19060	19060	19060	19060	0
168	20250205	164200	91642900	19060	19060	19060	19060	0
169	20250205	164100	91642900	19060	19060	19060	19060	0
170	20250205	164000	91642900	19060	19060	19060	19060	0
171	20250205	163900	91642900	19060	19060	19060	19060	0
172	20250205	163800	91642900	19060	19060	19060	19060	0
173	20250205	163700	91642900	19060	19060	19060	19060	0
174	20250205	163600	91642900	19060	19060	19060	19060	0
175	20250205	163500	91642900	19060	19060	19060	19060	0
176	20250205	163400	91642900	19060	19060	19060	19060	0
177	20250205	163300	91642900	19060	19060	19060	19060	0
178	20250205	163200	91642900	19060	19060	19060	19060	0
179	20250205	163100	91642900	19060	19060	19060	19060	0
180	20250205	163000	91642900	19060	19060	19060	19060	0
181	20250205	162900	91642900	19060	19060	19060	19060	0
182	20250205	162800	91642900	19060	19060	19060	19060	133
183	20250205	162700	91642900	19060	19060	19060	19060	0
184	20250205	162600	91642900	19060	19060	19060	19060	0
185	20250205	162500	91642900	19060	19060	19060	19060	0
186	20250205	162400	91642900	19060	19060	19060	19060	0
187	20250205	162300	91642900	19060	19060	19060	19060	0
188	20250205	162200	91642900	19060	19060	19060	19060	0
189	20250205	162100	91642900	19060	19060	19060	19060	0
190	20250205	162000	91642900	19060	19060	19060	19060	0
191	20250205	161900	91642900	19060	19060	19060	19060	0
192	20250205	161800	91642900	19060	19060	19060	19060	0
193	20250205	161700	91642900	19060	19060	19060	19060	0
194	20250205	161600	91642900	19060	19060	19060	19060	0
195	20250205	161500	91642900	19060	19060	19060	19060	0
196	20250205	161400	91642900	19060	19060	19060	19060	0
197	20250205	161300	91642900	19060	19060	19060	19060	0
198	20250205	161200	91642900	19060	19060	19060	19060	0
199	20250205	161100	91642900	19060	19060	19060	19060	0
200	20250205	161000	91642900	19060	19060	19060	19060	0
201	20250205	160900	91642900	19060	19060	19060	19060	0
202	20250205	160800	91642900	19060	19060	19060	19060	0
203	20250205	160700	91642900	19060	19060	19060	19060	0
204	20250205	160600	91642900	19060	19060	19060	19060	0
205	20250205	160500	91642900	19060	19060	19060	19060	0
206	20250205	160400	91642900	19060	19060	19060	19060	0
207	20250205	160300	91642900	19060	19060	19060	19060	0
208	20250205	160200	91642900	19060	19060	19060	19060	0
209	20250205	160100	91642900	19060	19060	19060	19060	0
210	20250205	160000	91642900	19060	19060	19060	19060	0
211	20250205	155900	91642900	19060	19060	19060	19060	0
212	20250205	155800	91642900	19060	19060	19060	19060	133
213	20250205	155700	91642900	19060	19060	19060	19060	0
214	20250205	155600	91642900	19060	19060	19060	19060	0
215	20250205	155500	91642900	19060	19060	19060	19060	0
216	20250205	155400	91642900	19060	19060	19060	19060	0
217	20250205	155300	91642900	19060	19060	19060	19060	0
218	20250205	155200	91642900	19060	19060	19060	19060	0
219	20250205	155100	91642900	19060	19060	19060	19060	0
220	20250205	155000	91642900	19060	19060	19060	19060	0
221	20250205	154900	91642900	19060	19060	19060	19060	0
222	20250205	154800	91642900	19060	19060	19060	19060	0
223	20250205	154700	91642900	19060	19060	19060	19060	0
224	20250205	154600	91642900	19060	19060	19060	19060	0
225	20250205	154500	91642900	19060	19060	19060	19060	0
226	20250205	154400	91642900	19060	19060	19060	19060	0
227	20250205	154300	91642900	19060	19060	19060	19060	0
228	20250205	154200	91642900	19060	19060	19060	19060	0
229	20250205	154100	91642900	19060	19060	19060	19060	0
230	20250205	154000	91642900	19060	19060	19060	19060	0
231	20250205	153900	91642900	19060	19060	19060	19060	0
232	20250205	153800	91642900	19060	19060	19060	19060	0
233	20250205	153700	91642900	19060	19060	19060	19060	0
234	20250205	153600	91642900	19060	19060	19060	19060	0
235	20250205	153500	91642900	19060	19060	19060	19060	0
236	20250205	153400	91642900	19060	19060	19060	19060	0
237	20250205	153300	91642900	19060	19060	19060	19060	0
238	20250205	153200	91642900	19060	19060	19060	19060	0
239	20250205	153100	91642900	19060	19060	19060	19060	0
240	20250205	153000	91642900	19060	19060	19060	19060	133
241	20250205	152900	89107920	19060	19060	19060	19060	0
242	20250205	152800	89107920	19060	19060	19060	19060	0
243	20250205	152700	89107920	19060	19060	19060	19060	0
244	20250205	152600	89107920	19060	19060	19060	19060	0
245	20250205	152500	89107920	19060	19060	19060	19060	0
246	20250205	152400	89107920	19060	19060	19060	19060	0
247	20250205	152300	89107920	19060	19060	19060	19060	0
248	20250205	152200	89107920	19060	19060	19060	19060	0
249	20250205	152100	89107920	19060	19060	19060	19060	0
250	20250205	152000	89107920	19060	19060	19060	19060	0
251	20250205	151900	89107920	19060	19030	19060	19030	34
252	20250205	151800	88460840	19030	19040	19040	19030	55
253	20250205	151700	87413920	19040	19040	19040	19040	10
254	20250205	151600	87223520	19040	19040	19040	19040	0
255	20250205	151500	87223520	19040	19040	19040	19040	18
256	20250205	151400	86880800	19040	19040	19040	19040	0
257	20250205	151300	86880800	19040	19040	19040	19040	0
258	20250205	151200	86880800	19040	19040	19040	19040	5
259	20250205	151100	86785600	19040	19040	19040	19040	0
260	20250205	151000	86785600	19040	19040	19040	19040	0
261	20250205	150900	86785600	19040	19050	19050	19040	31
262	20250205	150800	86195090	19050	19050	19050	19050	0
263	20250205	150700	86195090	19050	19050	19050	19050	0
264	20250205	150600	86195090	19050	19050	19050	19050	0
265	20250205	150500	86195090	19050	19050	19050	19050	0
266	20250205	150400	86195090	19050	19050	19050	19050	150
267	20250205	150300	83337590	19040	19040	19040	19040	7
268	20250205	150200	83204310	19040	19040	19040	19040	0
269	20250205	150100	83204310	19040	19040	19040	19040	0
270	20250205	150000	83204310	19040	19030	19040	19030	35
271	20250205	145900	82537920	19040	19040	19040	19040	0
272	20250205	145800	82537920	19040	19040	19040	19040	0
273	20250205	145700	82537920	19040	19040	19040	19040	59
274	20250205	145600	81414560	19040	19040	19040	19040	0
275	20250205	145500	81414560	19040	19040	19040	19040	0
276	20250205	145400	81414560	19040	19040	19040	19040	0
277	20250205	145300	81414560	19040	19040	19040	19040	1
278	20250205	145200	81395520	19030	19030	19030	19030	4
279	20250205	145100	81319400	19040	19040	19040	19040	5
280	20250205	145000	81224200	19030	19030	19030	19030	0
281	20250205	144900	81224200	19030	19030	19030	19030	0
282	20250205	144800	81224200	19030	19030	19030	19030	0
283	20250205	144700	81224200	19030	19030	19030	19030	0
284	20250205	144600	81224200	19030	19030	19030	19030	0
285	20250205	144500	81224200	19030	19030	19030	19030	0
286	20250205	144400	81224200	19030	19030	19030	19030	0
287	20250205	144300	81224200	19030	19030	19030	19030	0
288	20250205	144200	81224200	19030	19030	19030	19030	0
289	20250205	144100	81224200	19030	19030	19030	19030	0
290	20250205	144000	81224200	19030	19030	19030	19030	0
291	20250205	143900	81224200	19030	19030	19030	19030	0
292	20250205	143800	81224200	19030	19030	19030	19030	0
293	20250205	143700	81224200	19030	19030	19030	19030	0
294	20250205	143600	81224200	19030	19030	19030	19030	0
295	20250205	143500	81224200	19030	19030	19030	19030	100
296	20250205	143400	79321200	19030	19030	19030	19030	0
297	20250205	143300	79321200	19030	19030	19030	19030	0
298	20250205	143200	79321200	19030	19030	19030	19030	0
299	20250205	143100	79321200	19030	19030	19030	19030	0
300	20250205	143000	79321200	19030	19030	19030	19030	0
301	20250205	142900	79321200	19030	19030	19030	19030	0
302	20250205	142800	79321200	19030	19030	19030	19030	0
303	20250205	142700	79321200	19030	19030	19030	19030	15
304	20250205	142600	79035750	19030	19030	19030	19030	1
305	20250205	142500	79016720	19030	19030	19030	19030	0
306	20250205	142400	79016720	19030	19030	19030	19030	15
307	20250205	142300	78731270	19050	19050	19050	19050	0
308	20250205	142200	78731270	19050	19050	19050	19050	0
309	20250205	142100	78731270	19050	19050	19050	19050	0
310	20250205	142000	78731270	19050	19050	19050	19050	0
311	20250205	141900	78731270	19050	19050	19050	19050	0
312	20250205	141800	78731270	19050	19050	19050	19050	1
313	20250205	141700	78712220	19050	19050	19050	19050	8
314	20250205	141600	78559820	19050	19050	19050	19050	2
315	20250205	141500	78521720	19050	19050	19050	19050	0
316	20250205	141400	78521720	19050	19050	19050	19050	6
317	20250205	141300	78407420	19050	19050	19050	19050	2
318	20250205	141200	78369320	19050	19050	19050	19050	324
319	20250205	141100	72197120	19050	19050	19050	19050	0
320	20250205	141000	72197120	19050	19050	19050	19050	0
321	20250205	140900	72197120	19050	19050	19050	19050	0
322	20250205	140800	72197120	19050	19050	19050	19050	0
323	20250205	140700	72197120	19050	19050	19050	19050	10
324	20250205	140600	72006620	19060	19060	19060	19060	0
325	20250205	140500	72006620	19060	19060	19060	19060	0
326	20250205	140400	72006620	19060	19060	19060	19060	0
327	20250205	140300	72006620	19060	19060	19060	19060	0
328	20250205	140200	72006620	19060	19060	19060	19060	8
329	20250205	140100	71854140	19060	19060	19060	19060	5
330	20250205	140000	71758840	19060	19060	19060	19060	0
331	20250205	135900	71758840	19060	19060	19060	19060	0
332	20250205	135800	71758840	19060	19060	19060	19060	4
333	20250205	135700	71682600	19050	19050	19050	19050	0
334	20250205	135600	71682600	19050	19050	19050	19050	0
335	20250205	135500	71682600	19050	19050	19050	19050	0
336	20250205	135400	71682600	19050	19050	19050	19050	0
337	20250205	135300	71682600	19050	19050	19050	19050	0
338	20250205	135200	71682600	19050	19050	19050	19050	101
339	20250205	135100	69758550	19050	19050	19050	19050	0
340	20250205	135000	69758550	19050	19050	19050	19050	0
341	20250205	134900	69758550	19050	19050	19050	19050	0
342	20250205	134800	69758550	19050	19050	19050	19050	0
343	20250205	134700	69758550	19050	19050	19050	19050	0
344	20250205	134600	69758550	19050	19050	19050	19050	100
345	20250205	134500	67853550	19050	19050	19050	19050	0
346	20250205	134400	67853550	19050	19050	19050	19050	0
347	20250205	134300	67853550	19050	19050	19050	19050	0
348	20250205	134200	67853550	19050	19050	19050	19050	0
349	20250205	134100	67853550	19050	19050	19050	19050	10
350	20250205	134000	67663050	19060	19060	19060	19060	0
351	20250205	133900	67663050	19060	19060	19060	19060	0
352	20250205	133800	67663050	19060	19060	19060	19060	20
353	20250205	133700	67281850	19060	19060	19060	19060	0
354	20250205	133600	67281850	19060	19060	19060	19060	130
355	20250205	133500	64804050	19060	19060	19060	19060	0
356	20250205	133400	64804050	19060	19060	19060	19060	0
357	20250205	133300	64804050	19060	19060	19060	19060	0
358	20250205	133200	64804050	19060	19060	19060	19060	3
359	20250205	133100	64746870	19060	19060	19060	19060	0
360	20250205	133000	64746870	19060	19060	19060	19060	0
361	20250205	132900	64746870	19060	19060	19060	19060	10
362	20250205	132800	64556270	19060	19060	19060	19060	0
363	20250205	132700	64556270	19060	19060	19060	19060	100
364	20250205	132600	62650270	19050	19050	19050	19050	0
365	20250205	132500	62650270	19050	19050	19050	19050	0
366	20250205	132400	62650270	19050	19050	19050	19050	0
367	20250205	132300	62650270	19050	19050	19050	19050	0
368	20250205	132200	62650270	19050	19050	19050	19050	0
369	20250205	132100	62650270	19050	19060	19060	19050	2
370	20250205	132000	62612160	19040	19040	19040	19040	56
371	20250205	131900	61545920	19030	19040	19040	19030	42
372	20250205	131800	60746350	19030	19030	19030	19030	0
373	20250205	131700	60746350	19030	19030	19030	19030	0
374	20250205	131600	60746350	19030	19030	19030	19030	0
375	20250205	131500	60746350	19030	19030	19030	19030	60
376	20250205	131400	59604550	19030	19030	19030	19030	0
377	20250205	131300	59604550	19030	19030	19030	19030	0
378	20250205	131200	59604550	19030	19030	19030	19030	0
379	20250205	131100	59604550	19030	19030	19030	19030	0
380	20250205	131000	59604550	19030	19030	19030	19030	15
381	20250205	130900	59319100	19020	19020	19020	19020	0
382	20250205	130800	59319100	19020	19020	19020	19020	0
383	20250205	130700	59319100	19020	19020	19020	19020	0
384	20250205	130600	59319100	19020	19020	19020	19020	0
385	20250205	130500	59319100	19020	19020	19020	19020	102
386	20250205	130400	57379060	19020	19030	19030	19020	160
387	20250205	130300	54335350	19040	19040	19040	19040	0
388	20250205	130200	54335350	19040	19040	19040	19040	0
389	20250205	130100	54335350	19040	19040	19040	19040	0
390	20250205	130000	54335350	19040	19040	19040	19040	0
391	20250205	125900	54335350	19040	19040	19040	19040	0
392	20250205	125800	54335350	19040	19040	19040	19040	0
393	20250205	125700	54335350	19040	19040	19040	19040	1
394	20250205	125600	54316310	19040	19040	19040	19040	4
395	20250205	125500	54240150	19040	19040	19040	19040	20
396	20250205	125400	53859350	19030	19030	19030	19030	0
397	20250205	125300	53859350	19030	19030	19030	19030	0
398	20250205	125200	53859350	19030	19030	19030	19030	0
399	20250205	125100	53859350	19030	19030	19030	19030	0
400	20250205	125000	53859350	19030	19030	19030	19030	0
401	20250205	124900	53859350	19030	19030	19030	19030	0
402	20250205	124800	53859350	19030	19030	19030	19030	0
403	20250205	124700	53859350	19030	19030	19030	19030	0
404	20250205	124600	53859350	19030	19030	19030	19030	3
405	20250205	124500	53802260	19030	19030	19030	19030	0
406	20250205	124400	53802260	19030	19040	19040	19030	117
407	20250205	124300	51575700	19040	19040	19040	19040	29
408	20250205	124200	51023540	19050	19050	19050	19050	0
409	20250205	124100	51023540	19050	19050	19050	19050	0
410	20250205	124000	51023540	19050	19050	19050	19050	3
411	20250205	123900	50966390	19050	19050	19050	19050	0
412	20250205	123800	50966390	19050	19050	19050	19050	0
413	20250205	123700	50966390	19050	19050	19050	19050	0
414	20250205	123600	50966390	19050	19050	19050	19050	0
415	20250205	123500	50966390	19050	19050	19050	19050	0
416	20250205	123400	50966390	19050	19050	19050	19050	60
417	20250205	123300	49823390	19070	19070	19070	19070	0
418	20250205	123200	49823390	19070	19070	19070	19070	0
419	20250205	123100	49823390	19070	19070	19070	19070	0
420	20250205	123000	49823390	19070	19070	19070	19070	22
421	20250205	122900	49403850	19070	19070	19070	19070	0
422	20250205	122800	49403850	19070	19070	19070	19070	2
423	20250205	122700	49365710	19060	19060	19060	19060	0
424	20250205	122600	49365710	19060	19060	19060	19060	0
425	20250205	122500	49365710	19060	19060	19060	19060	0
426	20250205	122400	49365710	19060	19060	19060	19060	0
427	20250205	122300	49365710	19060	19060	19060	19060	0
428	20250205	122200	49365710	19060	19060	19060	19060	2
429	20250205	122100	49327590	19060	19070	19070	19060	52
430	20250205	122000	48336030	19060	19060	19060	19060	27
431	20250205	121900	47821410	19060	19060	19060	19060	0
432	20250205	121800	47821410	19060	19060	19060	19060	0
433	20250205	121700	47821410	19060	19060	19060	19060	0
434	20250205	121600	47821410	19060	19060	19060	19060	2
435	20250205	121500	47783290	19050	19050	19050	19050	0
436	20250205	121400	47783290	19050	19050	19050	19050	0
437	20250205	121300	47783290	19050	19050	19050	19050	0
438	20250205	121200	47783290	19050	19050	19050	19050	0
439	20250205	121100	47783290	19050	19050	19050	19050	0
440	20250205	121000	47783290	19050	19050	19050	19050	7
441	20250205	120900	47649940	19050	19050	19050	19050	0
442	20250205	120800	47649940	19050	19050	19050	19050	0
443	20250205	120700	47649940	19050	19050	19050	19050	0
444	20250205	120600	47649940	19050	19050	19050	19050	0
445	20250205	120500	47649940	19050	19050	19050	19050	0
446	20250205	120400	47649940	19050	19050	19050	19050	3
447	20250205	120300	47592790	19050	19050	19050	19050	0
448	20250205	120200	47592790	19050	19050	19050	19050	0
449	20250205	120100	47592790	19050	19050	19050	19050	0
450	20250205	120000	47592790	19050	19050	19050	19050	8
451	20250205	115900	47440390	19060	19060	19060	19060	0
452	20250205	115800	47440390	19060	19060	19060	19060	0
453	20250205	115700	47440390	19060	19060	19060	19060	10
454	20250205	115600	47249790	19060	19050	19060	19050	50
455	20250205	115500	46297280	19040	19040	19040	19040	1
456	20250205	115400	46278240	19050	19050	19050	19050	0
457	20250205	115300	46278240	19050	19050	19050	19050	0
458	20250205	115200	46278240	19050	19050	19050	19050	10
459	20250205	115100	46087740	19050	19050	19050	19050	0
460	20250205	115000	46087740	19050	19050	19050	19050	0
461	20250205	114900	46087740	19050	19050	19050	19050	0
462	20250205	114800	46087740	19050	19050	19050	19050	0
463	20250205	114700	46087740	19050	19050	19050	19050	2
464	20250205	114600	46049640	19050	19050	19050	19050	10
465	20250205	114500	45859140	19050	19050	19050	19050	0
466	20250205	114400	45859140	19050	19050	19050	19050	0
467	20250205	114300	45859140	19050	19050	19050	19050	0
468	20250205	114200	45859140	19050	19050	19050	19050	0
469	20250205	114100	45859140	19050	19050	19050	19050	0
470	20250205	114000	45859140	19050	19050	19050	19050	0
471	20250205	113900	45859140	19050	19050	19050	19050	0
472	20250205	113800	45859140	19050	19050	19050	19050	10
473	20250205	113700	45668640	19050	19050	19050	19050	0
474	20250205	113600	45668640	19050	19050	19050	19050	0
475	20250205	113500	45668640	19050	19050	19050	19050	0
476	20250205	113400	45668640	19050	19050	19050	19050	0
477	20250205	113300	45668640	19050	19050	19050	19050	11
478	20250205	113200	45459090	19050	19050	19050	19050	0
479	20250205	113100	45459090	19050	19050	19050	19050	1
480	20250205	113000	45440040	19040	19040	19040	19040	0
481	20250205	112900	45440040	19040	19040	19040	19040	0
482	20250205	112800	45440040	19040	19040	19040	19040	0
483	20250205	112700	45440040	19040	19040	19040	19040	0
484	20250205	112600	45440040	19040	19040	19040	19040	0
485	20250205	112500	45440040	19040	19040	19040	19040	0
486	20250205	112400	45440040	19040	19040	19040	19040	1
487	20250205	112300	45421000	19050	19050	19050	19050	0
488	20250205	112200	45421000	19050	19050	19050	19050	0
489	20250205	112100	45421000	19050	19050	19050	19050	0
490	20250205	112000	45421000	19050	19050	19050	19050	0
491	20250205	111900	45421000	19050	19050	19050	19050	0
492	20250205	111800	45421000	19050	19050	19050	19050	0
493	20250205	111700	45421000	19050	19050	19050	19050	0
494	20250205	111600	45421000	19050	19050	19050	19050	1
495	20250205	111500	45401950	19050	19050	19050	19050	101
496	20250205	111400	43477900	19050	19050	19050	19050	0
497	20250205	111300	43477900	19050	19050	19050	19050	0
498	20250205	111200	43477900	19050	19050	19050	19050	0
499	20250205	111100	43477900	19050	19050	19050	19050	0
500	20250205	111000	43477900	19050	19050	19050	19050	0
501	20250205	110900	43477900	19050	19050	19050	19050	0
502	20250205	110800	43477900	19050	19050	19050	19050	0
503	20250205	110700	43477900	19050	19050	19050	19050	0
504	20250205	110600	43477900	19050	19050	19050	19050	1
505	20250205	110500	43458850	19040	19040	19040	19040	30
506	20250205	110400	42887650	19050	19050	19050	19050	0
507	20250205	110300	42887650	19050	19050	19050	19050	0
508	20250205	110200	42887650	19050	19040	19050	19040	68
509	20250205	110100	41592920	19030	19030	19030	19030	0
510	20250205	110000	41592920	19030	19030	19030	19030	0
511	20250205	105900	41592920	19030	19030	19030	19030	0
512	20250205	105800	41592920	19030	19030	19030	19030	21
513	20250205	105700	41193290	19030	19030	19030	19030	22
514	20250205	105600	40774630	19040	19040	19040	19040	12
515	20250205	105500	40546150	19040	19040	19040	19040	0
516	20250205	105400	40546150	19040	19040	19040	19040	0
517	20250205	105300	40546150	19040	19040	19040	19040	0
518	20250205	105200	40546150	19040	19040	19040	19040	1
519	20250205	105100	40527110	19030	19030	19030	19030	0
520	20250205	105000	40527110	19030	19030	19030	19030	0
521	20250205	104900	40527110	19030	19030	19030	19030	0
522	20250205	104800	40527110	19030	19030	19030	19030	0
523	20250205	104700	40527110	19030	19030	19030	19030	54
524	20250205	104600	39499490	19020	19020	19020	19020	0
525	20250205	104500	39499490	19020	19020	19020	19020	0
526	20250205	104400	39499490	19020	19030	19030	19020	7
527	20250205	104300	39366340	19030	19030	19030	19030	0
528	20250205	104200	39366340	19030	19030	19030	19030	0
529	20250205	104100	39366340	19030	19030	19030	19030	0
530	20250205	104000	39366340	19030	19030	19030	19030	0
531	20250205	103900	39366340	19030	19030	19030	19030	17
532	20250205	103800	39042830	19030	19030	19030	19030	0
533	20250205	103700	39042830	19030	19030	19030	19030	0
534	20250205	103600	39042830	19030	19030	19030	19030	15
535	20250205	103500	38757380	19030	19030	19030	19030	0
536	20250205	103400	38757380	19030	19030	19030	19030	13
537	20250205	103300	38509990	19030	19030	19030	19030	0
538	20250205	103200	38509990	19030	19030	19030	19030	72
539	20250205	103100	37139830	19030	19030	19030	19030	0
540	20250205	103000	37139830	19030	19030	19030	19030	44
541	20250205	102900	36302510	18990	18990	18990	18990	0
542	20250205	102800	36302510	18990	18990	18990	18990	0
543	20250205	102700	36302510	18990	18990	18990	18990	0
544	20250205	102600	36302510	18990	18990	18990	18990	0
545	20250205	102500	36302510	18990	19020	19020	18990	515
546	20250205	102400	26517280	19030	19030	19030	19030	0
547	20250205	102300	26517280	19030	19020	19030	19020	26
548	20250205	102200	26022620	19010	19010	19010	19010	0
549	20250205	102100	26022620	19010	19010	19010	19010	2
550	20250205	102000	25984600	19020	19020	19020	19020	0
551	20250205	101900	25984600	19020	19020	19020	19020	0
552	20250205	101800	25984600	19020	19020	19020	19020	0
553	20250205	101700	25984600	19020	19020	19020	19020	0
554	20250205	101600	25984600	19020	19020	19020	19020	0
555	20250205	101500	25984600	19020	19020	19020	19020	0
556	20250205	101400	25984600	19020	19020	19020	19020	20
557	20250205	101300	25604200	19000	19000	19000	19000	0
558	20250205	101200	25604200	19000	19000	19000	19000	0
559	20250205	101100	25604200	19000	19000	19000	19000	0
560	20250205	101000	25604200	19000	19000	19000	19000	0
561	20250205	100900	25604200	19000	19000	19000	19000	0
562	20250205	100800	25604200	19000	19000	19000	19000	0
563	20250205	100700	25604200	19000	19020	19020	19000	7
564	20250205	100600	25471100	19000	19000	19000	19000	3
565	20250205	100500	25414100	19000	19000	19000	19000	0
566	20250205	100400	25414100	19000	19000	19000	19000	0
567	20250205	100300	25414100	19000	19000	19000	19000	0
568	20250205	100200	25414100	19000	19000	19000	19000	0
569	20250205	100100	25414100	19000	19000	19000	19000	0
570	20250205	100000	25414100	19000	19000	19000	19000	0
571	20250205	095900	25414100	19000	19000	19000	19000	2
572	20250205	095800	25376100	18990	18990	18990	18990	0
573	20250205	095700	25376100	18990	18990	18990	18990	0
574	20250205	095600	25376100	18990	18990	18990	18990	0
575	20250205	095500	25376100	18990	19010	19010	18990	50
576	20250205	095400	24426120	19010	19020	19020	19010	40
577	20250205	095300	23665650	19030	19030	19030	19030	31
578	20250205	095200	23075720	19050	19050	19050	19050	0
579	20250205	095100	23075720	19050	19050	19050	19050	0
580	20250205	095000	23075720	19050	19050	19050	19050	0
581	20250205	094900	23075720	19050	19050	19050	19050	0
582	20250205	094800	23075720	19050	19050	19050	19050	0
583	20250205	094700	23075720	19050	19050	19050	19050	0
584	20250205	094600	23075720	19050	19050	19050	19050	0
585	20250205	094500	23075720	19050	19050	19050	19050	5
586	20250205	094400	22980470	19040	19030	19040	19030	43
587	20250205	094300	22162170	19030	19030	19030	19030	8
588	20250205	094200	22009930	19040	19040	19040	19040	20
589	20250205	094100	21629130	19030	19030	19030	19030	1
590	20250205	094000	21610100	19030	19030	19030	19030	0
591	20250205	093900	21610100	19030	19030	19030	19030	0
592	20250205	093800	21610100	19030	19030	19030	19030	1
593	20250205	093700	21591070	19040	19040	19040	19040	0
594	20250205	093600	21591070	19040	19040	19040	19040	0
595	20250205	093500	21591070	19040	19040	19040	19040	0
596	20250205	093400	21591070	19040	19040	19040	19040	0
597	20250205	093300	21591070	19040	19040	19040	19040	1
598	20250205	093200	21572030	19040	19040	19040	19040	0
599	20250205	093100	21572030	19040	19040	19040	19040	0
600	20250205	093000	21572030	19040	19040	19040	19040	0
601	20250205	092900	21572030	19040	19060	19060	19040	36
602	20250205	092800	20886570	19070	19070	19070	19070	0
603	20250205	092700	20886570	19070	19070	19070	19070	1
604	20250205	092600	20867500	19080	19080	19080	19080	0
605	20250205	092500	20867500	19080	19080	19080	19080	0
606	20250205	092400	20867500	19080	19060	19080	19060	150
607	20250205	092300	18007840	19060	19050	19060	19050	87
608	20250205	092200	16349680	19050	19020	19050	19020	84
609	20250205	092100	14749750	19020	19020	19020	19020	1
610	20250205	092000	14730730	19020	19020	19020	19020	0
611	20250205	091900	14730730	19020	19020	19020	19020	1
612	20250205	091800	14711710	19010	19010	19010	19010	0
613	20250205	091700	14711710	19010	19010	19010	19010	1
614	20250205	091600	14692700	19030	19030	19030	19030	2
615	20250205	091500	14654640	19040	19030	19040	19030	10
616	20250205	091400	14464250	19040	19040	19050	19040	36
617	20250205	091300	13778780	19030	19000	19030	19000	65
618	20250205	091200	12543750	18990	18980	18990	18980	20
619	20250205	091100	12163970	18980	18970	18980	18970	13
620	20250205	091000	11917240	18970	18950	18970	18950	3
621	20250205	090900	11860360	18950	18950	18950	18950	1
622	20250205	090800	11841410	18960	18960	18960	18960	6
623	20250205	090700	11727650	18970	18970	18970	18970	30
624	20250205	090600	11158550	18980	18980	18980	18980	0
625	20250205	090500	11158550	18980	18980	18980	18980	0
626	20250205	090400	11158550	18980	18980	18980	18980	0
627	20250205	090300	11158550	18980	18980	18980	18980	0
628	20250205	090200	11158550	18980	18980	18980	18980	0
629	20250205	090100	11158550	18980	18780	18980	18780	72
630	20250205	090000	9803990	18750	18870	18870	18750	521