KissMeData/018310/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	190500	376091070	18970	18970	18970	18970	292
3	20250205	190400	376091070	18970	18970	18970	18970	0
4	20250205	190300	376091070	18970	18970	18970	18970	0
5	20250205	190200	376091070	18970	18970	18970	18970	0
6	20250205	190100	376091070	18970	18970	18970	18970	0
7	20250205	190000	376091070	18970	18970	18970	18970	0
8	20250205	185900	376091070	18970	18970	18970	18970	0
9	20250205	185800	376091070	18970	18970	18970	18970	0
10	20250205	185700	376091070	18970	18970	18970	18970	0
11	20250205	185600	376091070	18970	18970	18970	18970	0
12	20250205	185500	376091070	18970	18970	18970	18970	0
13	20250205	185400	376091070	18970	18970	18970	18970	0
14	20250205	185300	376091070	18970	18970	18970	18970	0
15	20250205	185200	376091070	18970	18970	18970	18970	0
16	20250205	185100	376091070	18970	18970	18970	18970	0
17	20250205	185000	376091070	18970	18970	18970	18970	0
18	20250205	184900	376091070	18970	18970	18970	18970	0
19	20250205	184800	376091070	18970	18970	18970	18970	0
20	20250205	184700	376091070	18970	18970	18970	18970	0
21	20250205	184600	376091070	18970	18970	18970	18970	0
22	20250205	184500	376091070	18970	18970	18970	18970	0
23	20250205	184400	376091070	18970	18970	18970	18970	0
24	20250205	184300	376091070	18970	18970	18970	18970	0
25	20250205	184200	376091070	18970	18970	18970	18970	0
26	20250205	184100	376091070	18970	18970	18970	18970	0
27	20250205	184000	376091070	18970	18970	18970	18970	0
28	20250205	183900	376091070	18970	18970	18970	18970	0
29	20250205	183800	376091070	18970	18970	18970	18970	0
30	20250205	183700	376091070	18970	18970	18970	18970	0
31	20250205	183600	376091070	18970	18970	18970	18970	0
32	20250205	183500	376091070	18970	18970	18970	18970	292
33	20250205	183400	376091070	18970	18970	18970	18970	0
34	20250205	183300	376091070	18970	18970	18970	18970	0
35	20250205	183200	376091070	18970	18970	18970	18970	0
36	20250205	183100	376091070	18970	18970	18970	18970	0
37	20250205	183000	376091070	18970	18970	18970	18970	0
38	20250205	182900	376091070	18970	18970	18970	18970	0
39	20250205	182800	376091070	18970	18970	18970	18970	0
40	20250205	182700	376091070	18970	18970	18970	18970	0
41	20250205	182600	376091070	18970	18970	18970	18970	0
42	20250205	182500	376091070	18970	18970	18970	18970	0
43	20250205	182400	376091070	18970	18970	18970	18970	0
44	20250205	182300	376091070	18970	18970	18970	18970	0
45	20250205	182200	376091070	18970	18970	18970	18970	0
46	20250205	182100	376091070	18970	18970	18970	18970	0
47	20250205	182000	376091070	18970	18970	18970	18970	0
48	20250205	181900	376091070	18970	18970	18970	18970	0
49	20250205	181800	376091070	18970	18970	18970	18970	0
50	20250205	181700	376091070	18970	18970	18970	18970	0
51	20250205	181600	376091070	18970	18970	18970	18970	0
52	20250205	181500	376091070	18970	18970	18970	18970	0
53	20250205	181400	376091070	18970	18970	18970	18970	0
54	20250205	181300	376091070	18970	18970	18970	18970	0
55	20250205	181200	376091070	18970	18970	18970	18970	0
56	20250205	181100	376091070	18970	18970	18970	18970	0
57	20250205	181000	376091070	18970	18970	18970	18970	0
58	20250205	180900	376091070	18970	18970	18970	18970	0
59	20250205	180800	376091070	18970	18970	18970	18970	0
60	20250205	180700	376091070	18970	18970	18970	18970	0
61	20250205	180600	376091070	18970	18970	18970	18970	0
62	20250205	180500	376091070	18970	18970	18970	18970	292
63	20250205	180400	376091070	18970	18970	18970	18970	0
64	20250205	180300	376091070	18970	18970	18970	18970	0
65	20250205	180200	376091070	18970	18970	18970	18970	0
66	20250205	180100	376091070	18970	18970	18970	18970	0
67	20250205	180000	376091070	18970	18970	18970	18970	0
68	20250205	175900	376091070	18970	18970	18970	18970	0
69	20250205	175800	376091070	18970	18970	18970	18970	0
70	20250205	175700	376091070	18970	18970	18970	18970	0
71	20250205	175600	376091070	18970	18970	18970	18970	0
72	20250205	175500	376091070	18970	18970	18970	18970	0
73	20250205	175400	376091070	18970	18970	18970	18970	0
74	20250205	175300	376091070	18970	18970	18970	18970	0
75	20250205	175200	376091070	18970	18970	18970	18970	0
76	20250205	175100	376091070	18970	18970	18970	18970	0
77	20250205	175000	376091070	18970	18970	18970	18970	0
78	20250205	174900	376091070	18970	18970	18970	18970	0
79	20250205	174800	376091070	18970	18970	18970	18970	0
80	20250205	174700	376091070	18970	18970	18970	18970	0
81	20250205	174600	376091070	18970	18970	18970	18970	0
82	20250205	174500	376091070	18970	18970	18970	18970	0
83	20250205	174400	376091070	18970	18970	18970	18970	0
84	20250205	174300	376091070	18970	18970	18970	18970	0
85	20250205	174200	376091070	18970	18970	18970	18970	0
86	20250205	174100	376091070	18970	18970	18970	18970	0
87	20250205	174000	376091070	18970	18970	18970	18970	0
88	20250205	173900	376091070	18970	18970	18970	18970	0
89	20250205	173800	376091070	18970	18970	18970	18970	0
90	20250205	173700	376091070	18970	18970	18970	18970	0
91	20250205	173600	376091070	18970	18970	18970	18970	0
92	20250205	173500	376091070	18970	18970	18970	18970	292
93	20250205	173400	376091070	18970	18970	18970	18970	0
94	20250205	173300	376091070	18970	18970	18970	18970	0
95	20250205	173200	376091070	18970	18970	18970	18970	0
96	20250205	173100	376091070	18970	18970	18970	18970	0
97	20250205	173000	376091070	18970	18970	18970	18970	0
98	20250205	172900	376091070	18970	18970	18970	18970	0
99	20250205	172800	376091070	18970	18970	18970	18970	0
100	20250205	172700	376091070	18970	18970	18970	18970	0
101	20250205	172600	376091070	18970	18970	18970	18970	0
102	20250205	172500	376091070	18970	18970	18970	18970	0
103	20250205	172400	376091070	18970	18970	18970	18970	0
104	20250205	172300	376091070	18970	18970	18970	18970	0
105	20250205	172200	376091070	18970	18970	18970	18970	0
106	20250205	172100	376091070	18970	18970	18970	18970	0
107	20250205	172000	376091070	18970	18970	18970	18970	0
108	20250205	171900	376091070	18970	18970	18970	18970	0
109	20250205	171800	376091070	18970	18970	18970	18970	0
110	20250205	171700	376091070	18970	18970	18970	18970	0
111	20250205	171600	376091070	18970	18970	18970	18970	0
112	20250205	171500	376091070	18970	18970	18970	18970	0
113	20250205	171400	376091070	18970	18970	18970	18970	0
114	20250205	171300	376091070	18970	18970	18970	18970	0
115	20250205	171200	376091070	18970	18970	18970	18970	0
116	20250205	171100	376091070	18970	18970	18970	18970	0
117	20250205	171000	376091070	18970	18970	18970	18970	0
118	20250205	170900	376091070	18970	18970	18970	18970	0
119	20250205	170800	376091070	18970	18970	18970	18970	0
120	20250205	170700	376091070	18970	18970	18970	18970	0
121	20250205	170600	376091070	18970	18970	18970	18970	0
122	20250205	170500	376091070	18970	18970	18970	18970	292
123	20250205	170400	376091070	18970	18970	18970	18970	0
124	20250205	170300	376091070	18970	18970	18970	18970	0
125	20250205	170200	376091070	18970	18970	18970	18970	0
126	20250205	170100	376091070	18970	18970	18970	18970	0
127	20250205	170000	376091070	18970	18970	18970	18970	0
128	20250205	165900	376091070	18970	18970	18970	18970	0
129	20250205	165800	376091070	18970	18970	18970	18970	0
130	20250205	165700	376091070	18970	18970	18970	18970	0
131	20250205	165600	376091070	18970	18970	18970	18970	0
132	20250205	165500	376091070	18970	18970	18970	18970	0
133	20250205	165400	376091070	18970	18970	18970	18970	0
134	20250205	165300	376091070	18970	18970	18970	18970	0
135	20250205	165200	376091070	18970	18970	18970	18970	0
136	20250205	165100	376091070	18970	18970	18970	18970	0
137	20250205	165000	376091070	18970	18970	18970	18970	0
138	20250205	164900	376091070	18970	18970	18970	18970	0
139	20250205	164800	376091070	18970	18970	18970	18970	0
140	20250205	164700	376091070	18970	18970	18970	18970	0
141	20250205	164600	376091070	18970	18970	18970	18970	0
142	20250205	164500	376091070	18970	18970	18970	18970	0
143	20250205	164400	376091070	18970	18970	18970	18970	0
144	20250205	164300	376091070	18970	18970	18970	18970	0
145	20250205	164200	376091070	18970	18970	18970	18970	0
146	20250205	164100	376091070	18970	18970	18970	18970	0
147	20250205	164000	376091070	18970	18970	18970	18970	0
148	20250205	163900	376091070	18970	18970	18970	18970	0
149	20250205	163800	376091070	18970	18970	18970	18970	0
150	20250205	163700	376091070	18970	18970	18970	18970	0
151	20250205	163600	376091070	18970	18970	18970	18970	0
152	20250205	163500	376091070	18970	18970	18970	18970	292
153	20250205	163400	376091070	18970	18970	18970	18970	0
154	20250205	163300	376091070	18970	18970	18970	18970	0
155	20250205	163200	376091070	18970	18970	18970	18970	0
156	20250205	163100	376091070	18970	18970	18970	18970	0
157	20250205	163000	376091070	18970	18970	18970	18970	0
158	20250205	162900	376091070	18970	18970	18970	18970	0
159	20250205	162800	376091070	18970	18970	18970	18970	0
160	20250205	162700	376091070	18970	18970	18970	18970	0
161	20250205	162600	376091070	18970	18970	18970	18970	0
162	20250205	162500	376091070	18970	18970	18970	18970	0
163	20250205	162400	376091070	18970	18970	18970	18970	0
164	20250205	162300	376091070	18970	18970	18970	18970	0
165	20250205	162200	376091070	18970	18970	18970	18970	0
166	20250205	162100	376091070	18970	18970	18970	18970	0
167	20250205	162000	376091070	18970	18970	18970	18970	0
168	20250205	161900	376091070	18970	18970	18970	18970	0
169	20250205	161800	376091070	18970	18970	18970	18970	0
170	20250205	161700	376091070	18970	18970	18970	18970	0
171	20250205	161600	376091070	18970	18970	18970	18970	0
172	20250205	161500	376091070	18970	18970	18970	18970	0
173	20250205	161400	376091070	18970	18970	18970	18970	0
174	20250205	161300	376091070	18970	18970	18970	18970	0
175	20250205	161200	376091070	18970	18970	18970	18970	0
176	20250205	161100	376091070	18970	18970	18970	18970	0
177	20250205	161000	376091070	18970	18970	18970	18970	0
178	20250205	160900	376091070	18970	18970	18970	18970	0
179	20250205	160800	376091070	18970	18970	18970	18970	0
180	20250205	160700	376091070	18970	18970	18970	18970	0
181	20250205	160600	376091070	18970	18970	18970	18970	0
182	20250205	160500	376091070	18970	18970	18970	18970	292
183	20250205	160400	376091070	18970	18970	18970	18970	0
184	20250205	160300	376091070	18970	18970	18970	18970	0
185	20250205	160200	376091070	18970	18970	18970	18970	0
186	20250205	160100	376091070	18970	18970	18970	18970	0
187	20250205	160000	376091070	18970	18970	18970	18970	0
188	20250205	155900	376091070	18970	18970	18970	18970	0
189	20250205	155800	376091070	18970	18970	18970	18970	0
190	20250205	155700	376091070	18970	18970	18970	18970	0
191	20250205	155600	376091070	18970	18970	18970	18970	0
192	20250205	155500	376091070	18970	18970	18970	18970	0
193	20250205	155400	376091070	18970	18970	18970	18970	0
194	20250205	155300	376091070	18970	18970	18970	18970	0
195	20250205	155200	376091070	18970	18970	18970	18970	0
196	20250205	155100	376091070	18970	18970	18970	18970	0
197	20250205	155000	376091070	18970	18970	18970	18970	0
198	20250205	154900	376091070	18970	18970	18970	18970	0
199	20250205	154800	376091070	18970	18970	18970	18970	0
200	20250205	154700	376091070	18970	18970	18970	18970	0
201	20250205	154600	376091070	18970	18970	18970	18970	0
202	20250205	154500	376091070	18970	18970	18970	18970	0
203	20250205	154400	376091070	18970	18970	18970	18970	0
204	20250205	154300	376091070	18970	18970	18970	18970	0
205	20250205	154200	376091070	18970	18970	18970	18970	0
206	20250205	154100	376091070	18970	18970	18970	18970	0
207	20250205	154000	376091070	18970	18970	18970	18970	0
208	20250205	153900	376091070	18970	18970	18970	18970	0
209	20250205	153800	376091070	18970	18970	18970	18970	0
210	20250205	153700	376091070	18970	18970	18970	18970	0
211	20250205	153600	376091070	18970	18970	18970	18970	0
212	20250205	153500	376091070	18970	18970	18970	18970	292
213	20250205	153400	376091070	18970	18970	18970	18970	0
214	20250205	153300	376091070	18970	18970	18970	18970	0
215	20250205	153200	376091070	18970	18970	18970	18970	0
216	20250205	153100	376091070	18970	18970	18970	18970	0
217	20250205	153000	376091070	18970	18970	18970	18970	292
218	20250205	152900	370551830	18960	18960	18960	18960	0
219	20250205	152800	370551830	18960	18960	18960	18960	0
220	20250205	152700	370551830	18960	18960	18960	18960	0
221	20250205	152600	370551830	18960	18960	18960	18960	0
222	20250205	152500	370551830	18960	18960	18960	18960	0
223	20250205	152400	370551830	18960	18960	18960	18960	0
224	20250205	152300	370551830	18960	18960	18960	18960	0
225	20250205	152200	370551830	18960	18960	18960	18960	0
226	20250205	152100	370551830	18960	18960	18960	18960	0
227	20250205	152000	370551830	18960	18960	18960	18960	0
228	20250205	151900	370551830	18960	18850	18960	18820	152
229	20250205	151800	367688010	18870	18880	18880	18870	67
230	20250205	151700	366423450	18880	18870	18880	18870	4
231	20250205	151600	366347950	18840	18830	18970	18820	119
232	20250205	151500	364096430	18810	18840	18840	18810	855
233	20250205	151400	348010330	18840	18850	18850	18820	147
234	20250205	151300	345242260	18840	18850	18850	18840	100
235	20250205	151200	343358210	18850	18880	18880	18850	87
236	20250205	151100	341717880	18850	18930	18930	18850	810
237	20250205	151000	326447840	18930	18890	18930	18890	3
238	20250205	150900	326391130	18890	18880	18890	18880	6
239	20250205	150800	326277800	18880	18920	18970	18880	25
240	20250205	150700	325804380	18860	18870	18890	18840	723
241	20250205	150600	312171020	18870	18900	18900	18870	112
242	20250205	150500	310056720	18900	18930	18930	18900	110
243	20250205	150400	307977420	18970	18910	18970	18910	53
244	20250205	150300	306973490	18910	18890	18910	18890	5
245	20250205	150200	306878980	18870	18870	18870	18870	0
246	20250205	150100	306878980	18870	18870	18870	18870	0
247	20250205	150000	306878980	18870	18900	18900	18870	110
248	20250205	145900	304802310	18900	18900	18900	18900	4
249	20250205	145800	304726710	18900	18900	18900	18900	5
250	20250205	145700	304632210	18910	18910	18910	18910	1
251	20250205	145600	304613300	18900	18900	18900	18900	0
252	20250205	145500	304613300	18900	18900	18900	18880	526
253	20250205	145400	294678340	18900	18900	18900	18900	22
254	20250205	145300	294262540	18910	18910	18910	18910	10
255	20250205	145200	294073440	18900	18900	18900	18900	100
256	20250205	145100	292183440	18920	18920	18920	18920	0
257	20250205	145000	292183440	18920	18920	18920	18920	3
258	20250205	144900	292126680	18920	18920	18920	18920	8
259	20250205	144800	291975320	18920	18900	18920	18900	12
260	20250205	144700	291748340	18920	18910	18920	18910	8
261	20250205	144600	291597030	18910	18960	18980	18890	507
262	20250205	144500	282007390	18980	18960	18980	18960	8
263	20250205	144400	281855590	18960	18960	18980	18960	9
264	20250205	144300	281684830	18980	18960	18980	18960	11
265	20250205	144200	281476110	18980	18960	18980	18960	8
266	20250205	144100	281324310	18980	18960	18980	18960	6
267	20250205	144000	281210470	18980	18960	18980	18960	7
268	20250205	143900	281077670	18970	18960	18980	18960	7
269	20250205	143800	280944870	18980	18970	18980	18940	31
270	20250205	143700	280357390	18980	18970	18980	18970	7
271	20250205	143600	280224550	18980	18960	18990	18950	52
272	20250205	143500	279238770	18990	18950	18990	18950	272
273	20250205	143400	274076270	18970	18950	18970	18950	8
274	20250205	143300	273924550	18980	18950	18980	18950	7
275	20250205	143200	273791750	18980	18930	18980	18930	13
276	20250205	143100	273545340	18980	18930	18980	18930	8
277	20250205	143000	273393650	18980	18930	18980	18930	8
278	20250205	142900	273241910	18980	18930	18980	18930	15
279	20250205	142800	272957460	18980	18930	18980	18930	14
280	20250205	142700	272691890	18980	18930	18980	18930	8
281	20250205	142600	272540150	18980	18930	18980	18930	6
282	20250205	142500	272426470	18930	18930	18930	18930	8
283	20250205	142400	272275030	18930	18930	18930	18930	8
284	20250205	142300	272123590	18930	18920	18930	18920	11
285	20250205	142200	271915400	18920	18900	18920	18900	8
286	20250205	142100	271764080	18900	18910	18910	18900	26
287	20250205	142000	271272590	18910	18910	18910	18910	9
288	20250205	141900	271102400	18910	18930	18930	18910	10
289	20250205	141800	270913200	18930	18980	18980	18910	149
290	20250205	141700	268092450	18930	18930	18930	18930	68
291	20250205	141600	266805210	18930	18930	18930	18930	8
292	20250205	141500	266653770	18930	18920	18930	18920	8
293	20250205	141400	266502350	18930	18920	18930	18920	11
294	20250205	141300	266294150	18930	18920	18930	18920	8
295	20250205	141200	266142750	18930	18910	18930	18910	7
296	20250205	141100	266010280	18930	18890	18930	18890	112
297	20250205	141000	263894080	18890	18950	18950	18880	995
298	20250205	140900	245089400	18970	18970	18970	18950	11
299	20250205	140800	244880770	18970	18970	18970	18970	8
300	20250205	140700	244729010	18960	18980	18980	18960	11
301	20250205	140600	244520290	18980	18980	18980	18980	6
302	20250205	140500	244406410	18980	18990	18990	18980	11
303	20250205	140400	244197560	18990	18990	18990	18990	8
304	20250205	140300	244045640	18990	18990	18990	18990	7
305	20250205	140200	243912710	18990	18990	18990	18990	7
306	20250205	140100	243779780	18990	18990	18990	18990	8
307	20250205	140000	243627860	18990	18990	18990	18990	10
308	20250205	135900	243437960	18990	18990	18990	18980	8
309	20250205	135800	243286050	18990	18970	18990	18970	10
310	20250205	135700	243096330	18970	18970	18970	18950	13
311	20250205	135600	242849820	18970	18970	18970	18970	12
312	20250205	135500	242622180	18970	18970	18970	18970	6
313	20250205	135400	242508360	18970	18980	18980	18970	8
314	20250205	135300	242356560	18980	18960	18990	18960	138
315	20250205	135200	239739820	18980	18980	18980	18980	7
316	20250205	135100	239606960	18980	18980	18980	18980	12
317	20250205	135000	239379200	18980	18980	18980	18980	8
318	20250205	134900	239227360	18980	18980	18980	18980	63
319	20250205	134800	238031620	18980	18980	18980	18980	8
320	20250205	134700	237879780	18980	18980	18980	18980	11
321	20250205	134600	237671000	18980	18980	18980	18960	18
322	20250205	134500	237329580	18980	18970	18980	18970	9
323	20250205	134400	237158780	18990	18970	18990	18970	19
324	20250205	134300	236798210	18990	18990	18990	18990	8
325	20250205	134200	236646290	18990	18990	18990	18990	11
326	20250205	134100	236437400	18990	18980	18990	18980	8
327	20250205	134000	236285520	18980	18980	18980	18980	8
328	20250205	133900	236133680	18980	18980	18980	18980	8
329	20250205	133800	235981840	18960	18960	18960	18960	15
330	20250205	133700	235697440	18960	18960	18970	18960	8
331	20250205	133600	235545730	18950	18990	18990	18950	107
332	20250205	133500	233517680	18990	18970	19000	18970	23
333	20250205	133400	233081010	19000	18990	19000	18990	7
334	20250205	133300	232948030	19000	18970	19000	18970	107
335	20250205	133200	230918050	19000	18990	19000	18990	12
336	20250205	133100	230690080	19000	18970	19000	18970	217
337	20250205	133000	226573400	18960	18960	18960	18960	0
338	20250205	132900	226573400	18960	18960	18960	18960	4
339	20250205	132800	226497560	18960	18960	18960	18960	7
340	20250205	132700	226364840	18960	18960	18960	18960	6
341	20250205	132600	226251080	18960	18960	18960	18960	12
342	20250205	132500	226023560	18950	18950	18950	18950	30
343	20250205	132400	225455060	18950	18950	18950	18950	0
344	20250205	132300	225455060	18950	18960	18960	18950	116
345	20250205	132200	223256700	18950	18950	18950	18950	0
346	20250205	132100	223256700	18950	18990	18990	18950	2000
347	20250205	132000	185354020	18990	19000	19000	18990	94
348	20250205	131900	183568930	19000	19000	19000	19000	8
349	20250205	131800	183416930	19000	19000	19000	19000	8
350	20250205	131700	183264930	19000	19000	19000	19000	7
351	20250205	131600	183131930	19000	19000	19000	19000	7
352	20250205	131500	182998930	19000	19000	19000	19000	17
353	20250205	131400	182675930	19000	19000	19000	19000	7
354	20250205	131300	182542930	19000	19000	19000	19000	12
355	20250205	131200	182314930	19000	19000	19000	19000	4
356	20250205	131100	182238930	18990	18990	18990	18990	112
357	20250205	131000	180112050	18990	18990	18990	18990	7
358	20250205	130900	179979120	18990	18990	18990	18990	16
359	20250205	130800	179675280	18990	19000	19000	18990	5
360	20250205	130700	179580290	19000	19000	19000	19000	7
361	20250205	130600	179447290	19000	19000	19000	19000	7
362	20250205	130500	179314290	19000	19000	19000	19000	12
363	20250205	130400	179086290	19000	19000	19000	19000	8
364	20250205	130300	178934290	19000	19010	19010	19000	58
365	20250205	130200	177831890	19000	19000	19000	19000	0
366	20250205	130100	177831890	19000	19000	19000	19000	0
367	20250205	130000	177831890	19000	19000	19000	19000	0
368	20250205	125900	177831890	19000	19000	19000	19000	0
369	20250205	125800	177831890	19000	19000	19000	19000	0
370	20250205	125700	177831890	19000	19040	19040	19000	268
371	20250205	125600	172735660	19030	19030	19030	19030	0
372	20250205	125500	172735660	19030	19030	19030	19030	0
373	20250205	125400	172735660	19030	19030	19030	19030	0
374	20250205	125300	172735660	19030	19030	19030	19030	0
375	20250205	125200	172735660	19030	19030	19030	19030	0
376	20250205	125100	172735660	19030	19030	19030	19030	0
377	20250205	125000	172735660	19030	19060	19060	19030	128
378	20250205	124900	170299510	19060	19050	19060	19050	13
379	20250205	124800	170051810	19050	19050	19050	19050	10
380	20250205	124700	169861310	19050	19050	19050	19050	20
381	20250205	124600	169480310	19040	19040	19040	19040	0
382	20250205	124500	169480310	19040	19040	19040	19040	10
383	20250205	124400	169289910	19040	19040	19040	19040	0
384	20250205	124300	169289910	19040	19040	19040	19040	22
385	20250205	124200	168871030	19030	19030	19030	19030	0
386	20250205	124100	168871030	19030	19030	19030	19030	1
387	20250205	124000	168852000	19030	19030	19030	19030	8
388	20250205	123900	168699760	19030	19040	19050	19030	79
389	20250205	123800	167195610	19030	19030	19030	19030	0
390	20250205	123700	167195610	19030	19030	19030	19030	0
391	20250205	123600	167195610	19030	19030	19030	19030	0
392	20250205	123500	167195610	19030	19030	19030	19030	0
393	20250205	123400	167195610	19030	19030	19030	19030	0
394	20250205	123300	167195610	19030	19030	19030	19030	0
395	20250205	123200	167195610	19030	19030	19030	19030	0
396	20250205	123100	167195610	19030	19030	19030	19030	20
397	20250205	123000	166815010	19020	19020	19020	19020	0
398	20250205	122900	166815010	19020	19020	19020	19020	0
399	20250205	122800	166815010	19020	19050	19050	19020	117
400	20250205	122700	164589380	19050	19050	19050	19050	7
401	20250205	122600	164456030	19050	19050	19050	19050	35
402	20250205	122500	163789280	19040	19040	19040	19040	0
403	20250205	122400	163789280	19040	19040	19040	19040	0
404	20250205	122300	163789280	19040	19040	19040	19040	12
405	20250205	122200	163560800	19030	19030	19030	19030	0
406	20250205	122100	163560800	19030	19030	19030	19030	19
407	20250205	122000	163199230	19030	19030	19030	19030	0
408	20250205	121900	163199230	19030	19040	19040	19030	20
409	20250205	121800	162818550	19040	19040	19040	19040	4
410	20250205	121700	162742390	19030	19030	19030	19030	0
411	20250205	121600	162742390	19030	19060	19060	19030	204
412	20250205	121500	158859990	19060	19060	19060	19060	7
413	20250205	121400	158726570	19060	19080	19080	19060	110
414	20250205	121300	156629810	19080	19090	19090	19080	12
415	20250205	121200	156400760	19090	19100	19100	19090	15
416	20250205	121100	156114380	19090	19090	19090	19090	4
417	20250205	121000	156038020	19090	19070	19100	19070	56
418	20250205	120900	154969620	19060	19060	19060	19060	0
419	20250205	120800	154969620	19060	19060	19060	19060	0
420	20250205	120700	154969620	19060	19060	19060	19060	0
421	20250205	120600	154969620	19060	19060	19060	19060	0
422	20250205	120500	154969620	19060	19060	19060	19060	2
423	20250205	120400	154931500	19060	19060	19060	19060	12
424	20250205	120300	154702780	19060	19060	19060	19060	8
425	20250205	120200	154550300	19060	19060	19060	19060	8
426	20250205	120100	154397820	19060	19060	19060	19060	6
427	20250205	120000	154283460	19060	19060	19060	19060	14
428	20250205	115900	154016620	19060	19060	19060	19060	8
429	20250205	115800	153864140	19060	19060	19060	19060	7
430	20250205	115700	153730720	19060	19060	19060	19060	12
431	20250205	115600	153502000	19050	19080	19080	19050	10
432	20250205	115500	153311310	19080	19080	19080	19080	8
433	20250205	115400	153158670	19100	19100	19100	19100	11
434	20250205	115300	152948570	19100	19100	19100	19100	8
435	20250205	115200	152795770	19100	19100	19100	19100	30
436	20250205	115100	152222770	19100	19100	19100	19100	11
437	20250205	115000	152012670	19100	19100	19100	19100	7
438	20250205	114900	151878970	19100	19100	19100	19100	7
439	20250205	114800	151745270	19100	19100	19100	19100	10
440	20250205	114700	151554270	19100	19020	19100	19020	38
441	20250205	114600	150828750	18990	19040	19040	18990	12
442	20250205	114500	150600370	18950	18950	18950	18950	0
443	20250205	114400	150600370	18950	18960	18960	18950	157
444	20250205	114300	147625120	18940	18940	18940	18940	0
445	20250205	114200	147625120	18940	18940	18940	18940	0
446	20250205	114100	147625120	18940	19020	19020	18930	470
447	20250205	114000	138707430	19010	19010	19010	19010	0
448	20250205	113900	138707430	19010	19040	19040	19010	2500
449	20250205	113800	91159510	19070	19060	19070	19060	11
450	20250205	113700	90949770	19070	19060	19070	19060	6
451	20250205	113600	90835370	19070	19060	19070	19060	8
452	20250205	113500	90682850	19070	19060	19070	19060	7
453	20250205	113400	90549380	19070	19060	19070	19060	12
454	20250205	113300	90320570	19070	19120	19120	19040	557
455	20250205	113200	79689690	19120	19120	19120	19120	1
456	20250205	113100	79670570	19100	19100	19100	19100	0
457	20250205	113000	79670570	19100	19100	19100	19100	0
458	20250205	112900	79670570	19100	19100	19100	19100	0
459	20250205	112800	79670570	19100	19100	19100	19100	0
460	20250205	112700	79670570	19100	19100	19100	19100	0
461	20250205	112600	79670570	19100	19100	19100	19100	0
462	20250205	112500	79670570	19100	19100	19100	19100	0
463	20250205	112400	79670570	19100	19100	19100	19100	0
464	20250205	112300	79670570	19100	19100	19100	19100	0
465	20250205	112200	79670570	19100	19100	19100	19100	0
466	20250205	112100	79670570	19100	19100	19100	19100	0
467	20250205	112000	79670570	19100	19100	19100	19100	0
468	20250205	111900	79670570	19100	19100	19100	19100	0
469	20250205	111800	79670570	19100	19160	19160	19070	605
470	20250205	111700	68109420	19150	19150	19150	19150	0
471	20250205	111600	68109420	19150	19150	19150	19150	0
472	20250205	111500	68109420	19150	19150	19150	19150	1
473	20250205	111400	68090270	19150	19150	19150	19150	6
474	20250205	111300	67975370	19150	19150	19150	19150	9
475	20250205	111200	67803020	19140	19140	19140	19140	0
476	20250205	111100	67803020	19140	19170	19170	19140	22
477	20250205	111000	67381530	19170	19170	19170	19170	11
478	20250205	110900	67170660	19170	19170	19170	19170	6
479	20250205	110800	67055640	19170	19170	19170	19170	8
480	20250205	110700	66902280	19170	19180	19180	19170	20
481	20250205	110600	66518840	19170	19170	19170	19170	0
482	20250205	110500	66518840	19170	19180	19180	19170	17
483	20250205	110400	66192870	19180	19180	19180	19180	7
484	20250205	110300	66058610	19180	19180	19180	19180	8
485	20250205	110200	65905170	19180	19180	19180	19180	11
486	20250205	110100	65694190	19180	19180	19180	19180	8
487	20250205	110000	65540750	19180	19180	19180	19180	4
488	20250205	105900	65464030	19170	19170	19170	19170	9
489	20250205	105800	65291500	19170	19170	19170	19160	9
490	20250205	105700	65118980	19170	19180	19180	19170	18
491	20250205	105600	64773880	19180	19180	19180	19180	11
492	20250205	105500	64562900	19180	19180	19180	19180	8
493	20250205	105400	64409460	19180	19180	19180	19180	8
494	20250205	105300	64256020	19180	19180	19180	19180	14
495	20250205	105200	63987500	19170	19170	19170	19170	0
496	20250205	105100	63987500	19170	19170	19170	19170	8
497	20250205	105000	63834140	19170	19170	19170	19170	8
498	20250205	104900	63680780	19170	19180	19180	19170	17
499	20250205	104800	63354850	19180	19180	19180	19180	6
500	20250205	104700	63239770	19180	19180	19180	19180	8
501	20250205	104600	63086330	19180	19180	19180	19180	11
502	20250205	104500	62875350	19180	19180	19180	19180	7
503	20250205	104400	62741090	19180	19180	19180	19180	7
504	20250205	104300	62606830	19180	19180	19180	19180	15
505	20250205	104200	62319130	19170	19170	19170	19170	0
506	20250205	104100	62319130	19170	19170	19170	19170	0
507	20250205	104000	62319130	19170	19180	19180	19170	27
508	20250205	103900	61801420	19180	19180	19180	19180	8
509	20250205	103800	61647980	19180	19180	19180	19180	9
510	20250205	103700	61475360	19170	19170	19170	19170	11
511	20250205	103600	61264490	19170	19170	19170	19170	11
512	20250205	103500	61053620	19170	19170	19170	19170	11
513	20250205	103400	60842750	19170	19180	19180	19170	6
514	20250205	103300	60727700	19170	19170	19170	19170	0
515	20250205	103200	60727700	19170	19170	19170	19170	7
516	20250205	103100	60593510	19170	19180	19180	19170	18
517	20250205	103000	60248410	19180	19180	19180	19180	12
518	20250205	102900	60018250	19180	19180	19180	19180	8
519	20250205	102800	59864810	19180	19180	19180	19180	66
520	20250205	102700	58598930	19180	19180	19180	19180	11
521	20250205	102600	58387950	19180	19180	19180	19180	12
522	20250205	102500	58157790	19180	19180	19180	19180	4
523	20250205	102400	58081070	19170	19170	19170	19170	0
524	20250205	102300	58081070	19170	19170	19170	19170	20
525	20250205	102200	57697670	19170	19170	19170	19170	0
526	20250205	102100	57697670	19170	19170	19170	19170	4
527	20250205	102000	57620990	19170	19170	19170	19170	21
528	20250205	101900	57218420	19170	19180	19180	19170	18
529	20250205	101800	56873290	19180	19180	19180	19180	4
530	20250205	101700	56796570	19170	19170	19170	19170	0
531	20250205	101600	56796570	19170	19180	19180	19170	9
532	20250205	101500	56623960	19180	19190	19190	19180	20
533	20250205	101400	56240320	19180	19180	19180	19180	7
534	20250205	101300	56106060	19180	19180	19180	19180	0
535	20250205	101200	56106060	19180	19190	19190	19180	138
536	20250205	101100	53459140	19190	19190	19190	19190	7
537	20250205	101000	53324810	19190	19180	19190	19180	39
538	20250205	100900	52576700	19190	19190	19190	19190	8
539	20250205	100800	52423180	19190	19190	19190	19190	8
540	20250205	100700	52269660	19190	19190	19190	19190	12
541	20250205	100600	52039380	19190	19190	19190	19190	8
542	20250205	100500	51885860	19190	19190	19190	19190	46
543	20250205	100400	51003120	19190	19190	19190	19190	12
544	20250205	100300	50772840	19190	19190	19190	19190	7
545	20250205	100200	50638510	19190	19190	19190	19190	10
546	20250205	100100	50446610	19190	19190	19190	19180	35
547	20250205	100000	49775240	19190	19190	19190	19190	7
548	20250205	095900	49640910	19190	19190	19190	19190	8
549	20250205	095800	49487390	19190	19190	19190	19190	8
550	20250205	095700	49333870	19190	19180	19190	19180	30
551	20250205	095600	48758370	19180	19190	19190	19180	9
552	20250205	095500	48585710	19190	19190	19190	19190	11
553	20250205	095400	48374620	19190	19170	19190	19170	17
554	20250205	095300	48048610	19180	19180	19180	19180	10
555	20250205	095200	47856810	19170	19170	19170	19170	6
556	20250205	095100	47741790	19160	19160	19160	19160	0
557	20250205	095000	47741790	19160	19160	19160	19160	8
558	20250205	094900	47588510	19160	19160	19160	19160	8
559	20250205	094800	47435230	19160	19160	19160	19160	13
560	20250205	094700	47186150	19160	19160	19160	19160	8
561	20250205	094600	47032870	19160	19160	19160	19160	7
562	20250205	094500	46898750	19160	19160	19160	19160	107
563	20250205	094400	44848630	19160	19160	19160	19160	13
564	20250205	094300	44599550	19160	19160	19160	19160	7
565	20250205	094200	44465430	19160	19160	19160	19160	15
566	20250205	094100	44178030	19160	19160	19160	19160	12
567	20250205	094000	43948110	19160	19160	19160	19160	8
568	20250205	093900	43794830	19160	19160	19160	19160	21
569	20250205	093800	43392470	19160	19160	19160	19160	11
570	20250205	093700	43181710	19160	19180	19180	19150	119
571	20250205	093600	40901360	19180	19180	19180	19180	0
572	20250205	093500	40901360	19180	19180	19180	19180	12
573	20250205	093400	40671200	19180	19190	19190	19180	21
574	20250205	093300	40268380	19190	19190	19190	19190	12
575	20250205	093200	40038100	19190	19190	19190	19190	4
576	20250205	093100	39961340	19180	19180	19190	19180	17
577	20250205	093000	39635240	19170	19170	19170	19170	0
578	20250205	092900	39635240	19170	19180	19180	19170	13
579	20250205	092800	39386000	19180	19180	19180	19180	11
580	20250205	092700	39175020	19180	19180	19180	19180	7
581	20250205	092600	39040760	19180	19180	19180	19180	8
582	20250205	092500	38887320	19180	19180	19180	19180	12
583	20250205	092400	38657160	19180	19130	19180	19130	35
584	20250205	092300	37986820	19150	19160	19170	19140	265
585	20250205	092200	32910610	19130	19180	19180	19130	34
586	20250205	092100	32259710	19180	19190	19190	19180	12
587	20250205	092000	32029450	19190	19190	19190	19190	9
588	20250205	091900	31856740	19200	19200	19200	19200	12
589	20250205	091800	31626340	19200	19170	19200	19170	20
590	20250205	091700	31242640	19170	19170	19170	19160	10
591	20250205	091600	31050980	19160	19150	19160	19150	9
592	20250205	091500	30878550	19130	19130	19130	19130	0
593	20250205	091400	30878550	19130	19130	19130	19130	2
594	20250205	091300	30840290	19130	19130	19130	19130	8
595	20250205	091200	30687250	19130	19130	19130	19130	12
596	20250205	091100	30457690	19130	19130	19130	19130	8
597	20250205	091000	30304650	19130	19130	19130	19130	8
598	20250205	090900	30151610	19140	19140	19140	19140	12
599	20250205	090800	29921930	19140	19070	19140	19070	59
600	20250205	090700	28795960	19070	19070	19070	19070	8
601	20250205	090600	28643400	19070	19070	19070	19070	41
602	20250205	090500	27861530	19070	19050	19070	19040	369
603	20250205	090400	20830150	19050	19140	19140	19050	10
604	20250205	090300	20639290	19150	19160	19160	19150	19
605	20250205	090200	20275390	19170	19210	19210	19170	935
606	20250205	090100	2323200	19200	19200	19200	19200	0
607	20250205	090000	2323200	19200	19200	19200	19200	121