KissMeData/002320/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	183700	134740720	19200	19200	19200	19200	300
3	20250204	183600	134740720	19200	19200	19200	19200	0
4	20250204	183500	134740720	19200	19200	19200	19200	0
5	20250204	183400	134740720	19200	19200	19200	19200	0
6	20250204	183300	134740720	19200	19200	19200	19200	0
7	20250204	183200	134740720	19200	19200	19200	19200	0
8	20250204	183100	134740720	19200	19200	19200	19200	0
9	20250204	183000	134740720	19200	19200	19200	19200	0
10	20250204	182900	134740720	19200	19200	19200	19200	0
11	20250204	182800	134740720	19200	19200	19200	19200	0
12	20250204	182700	134740720	19200	19200	19200	19200	0
13	20250204	182600	134740720	19200	19200	19200	19200	0
14	20250204	182500	134740720	19200	19200	19200	19200	0
15	20250204	182400	134740720	19200	19200	19200	19200	0
16	20250204	182300	134740720	19200	19200	19200	19200	0
17	20250204	182200	134740720	19200	19200	19200	19200	0
18	20250204	182100	134740720	19200	19200	19200	19200	0
19	20250204	182000	134740720	19200	19200	19200	19200	0
20	20250204	181900	134740720	19200	19200	19200	19200	0
21	20250204	181800	134740720	19200	19200	19200	19200	0
22	20250204	181700	134740720	19200	19200	19200	19200	0
23	20250204	181600	134740720	19200	19200	19200	19200	0
24	20250204	181500	134740720	19200	19200	19200	19200	0
25	20250204	181400	134740720	19200	19200	19200	19200	0
26	20250204	181300	134740720	19200	19200	19200	19200	0
27	20250204	181200	134740720	19200	19200	19200	19200	0
28	20250204	181100	134740720	19200	19200	19200	19200	0
29	20250204	181000	134740720	19200	19200	19200	19200	0
30	20250204	180900	134740720	19200	19200	19200	19200	0
31	20250204	180800	134740720	19200	19200	19200	19200	0
32	20250204	180700	134740720	19200	19200	19200	19200	300
33	20250204	180600	134740720	19200	19200	19200	19200	0
34	20250204	180500	134740720	19200	19200	19200	19200	0
35	20250204	180400	134740720	19200	19200	19200	19200	0
36	20250204	180300	134740720	19200	19200	19200	19200	0
37	20250204	180200	134740720	19200	19200	19200	19200	0
38	20250204	180100	134740720	19200	19200	19200	19200	0
39	20250204	180000	134740720	19200	19200	19200	19200	0
40	20250204	175900	134740720	19200	19200	19200	19200	0
41	20250204	175800	134740720	19200	19200	19200	19200	0
42	20250204	175700	134740720	19200	19200	19200	19200	0
43	20250204	175600	134740720	19200	19200	19200	19200	0
44	20250204	175500	134740720	19200	19200	19200	19200	0
45	20250204	175400	134740720	19200	19200	19200	19200	0
46	20250204	175300	134740720	19200	19200	19200	19200	0
47	20250204	175200	134740720	19200	19200	19200	19200	0
48	20250204	175100	134740720	19200	19200	19200	19200	0
49	20250204	175000	134740720	19200	19200	19200	19200	0
50	20250204	174900	134740720	19200	19200	19200	19200	0
51	20250204	174800	134740720	19200	19200	19200	19200	0
52	20250204	174700	134740720	19200	19200	19200	19200	0
53	20250204	174600	134740720	19200	19200	19200	19200	0
54	20250204	174500	134740720	19200	19200	19200	19200	0
55	20250204	174400	134740720	19200	19200	19200	19200	0
56	20250204	174300	134740720	19200	19200	19200	19200	0
57	20250204	174200	134740720	19200	19200	19200	19200	0
58	20250204	174100	134740720	19200	19200	19200	19200	0
59	20250204	174000	134740720	19200	19200	19200	19200	0
60	20250204	173900	134740720	19200	19200	19200	19200	0
61	20250204	173800	134740720	19200	19200	19200	19200	0
62	20250204	173700	134740720	19200	19200	19200	19200	300
63	20250204	173600	134740720	19200	19200	19200	19200	0
64	20250204	173500	134740720	19200	19200	19200	19200	0
65	20250204	173400	134740720	19200	19200	19200	19200	0
66	20250204	173300	134740720	19200	19200	19200	19200	0
67	20250204	173200	134740720	19200	19200	19200	19200	0
68	20250204	173100	134740720	19200	19200	19200	19200	0
69	20250204	173000	134740720	19200	19200	19200	19200	0
70	20250204	172900	134740720	19200	19200	19200	19200	0
71	20250204	172800	134740720	19200	19200	19200	19200	0
72	20250204	172700	134740720	19200	19200	19200	19200	0
73	20250204	172600	134740720	19200	19200	19200	19200	0
74	20250204	172500	134740720	19200	19200	19200	19200	0
75	20250204	172400	134740720	19200	19200	19200	19200	0
76	20250204	172300	134740720	19200	19200	19200	19200	0
77	20250204	172200	134740720	19200	19200	19200	19200	0
78	20250204	172100	134740720	19200	19200	19200	19200	0
79	20250204	172000	134740720	19200	19200	19200	19200	0
80	20250204	171900	134740720	19200	19200	19200	19200	0
81	20250204	171800	134740720	19200	19200	19200	19200	0
82	20250204	171700	134740720	19200	19200	19200	19200	0
83	20250204	171600	134740720	19200	19200	19200	19200	0
84	20250204	171500	134740720	19200	19200	19200	19200	0
85	20250204	171400	134740720	19200	19200	19200	19200	0
86	20250204	171300	134740720	19200	19200	19200	19200	0
87	20250204	171200	134740720	19200	19200	19200	19200	0
88	20250204	171100	134740720	19200	19200	19200	19200	0
89	20250204	171000	134740720	19200	19200	19200	19200	0
90	20250204	170900	134740720	19200	19200	19200	19200	0
91	20250204	170800	134740720	19200	19200	19200	19200	0
92	20250204	170700	134740720	19200	19200	19200	19200	300
93	20250204	170600	134740720	19200	19200	19200	19200	0
94	20250204	170500	134740720	19200	19200	19200	19200	0
95	20250204	170400	134740720	19200	19200	19200	19200	0
96	20250204	170300	134740720	19200	19200	19200	19200	0
97	20250204	170200	134740720	19200	19200	19200	19200	0
98	20250204	170100	134740720	19200	19200	19200	19200	0
99	20250204	170000	134740720	19200	19200	19200	19200	0
100	20250204	165900	134740720	19200	19200	19200	19200	0
101	20250204	165800	134740720	19200	19200	19200	19200	0
102	20250204	165700	134740720	19200	19200	19200	19200	0
103	20250204	165600	134740720	19200	19200	19200	19200	0
104	20250204	165500	134740720	19200	19200	19200	19200	0
105	20250204	165400	134740720	19200	19200	19200	19200	0
106	20250204	165300	134740720	19200	19200	19200	19200	0
107	20250204	165200	134740720	19200	19200	19200	19200	0
108	20250204	165100	134740720	19200	19200	19200	19200	0
109	20250204	165000	134740720	19200	19200	19200	19200	0
110	20250204	164900	134740720	19200	19200	19200	19200	0
111	20250204	164800	134740720	19200	19200	19200	19200	0
112	20250204	164700	134740720	19200	19200	19200	19200	0
113	20250204	164600	134740720	19200	19200	19200	19200	0
114	20250204	164500	134740720	19200	19200	19200	19200	0
115	20250204	164400	134740720	19200	19200	19200	19200	0
116	20250204	164300	134740720	19200	19200	19200	19200	0
117	20250204	164200	134740720	19200	19200	19200	19200	0
118	20250204	164100	134740720	19200	19200	19200	19200	0
119	20250204	164000	134740720	19200	19200	19200	19200	0
120	20250204	163900	134740720	19200	19200	19200	19200	0
121	20250204	163800	134740720	19200	19200	19200	19200	0
122	20250204	163700	134740720	19200	19200	19200	19200	300
123	20250204	163600	134740720	19200	19200	19200	19200	0
124	20250204	163500	134740720	19200	19200	19200	19200	0
125	20250204	163400	134740720	19200	19200	19200	19200	0
126	20250204	163300	134740720	19200	19200	19200	19200	0
127	20250204	163200	134740720	19200	19200	19200	19200	0
128	20250204	163100	134740720	19200	19200	19200	19200	0
129	20250204	163000	134740720	19200	19200	19200	19200	0
130	20250204	162900	134740720	19200	19200	19200	19200	0
131	20250204	162800	134740720	19200	19200	19200	19200	0
132	20250204	162700	134740720	19200	19200	19200	19200	0
133	20250204	162600	134740720	19200	19200	19200	19200	0
134	20250204	162500	134740720	19200	19200	19200	19200	0
135	20250204	162400	134740720	19200	19200	19200	19200	0
136	20250204	162300	134740720	19200	19200	19200	19200	0
137	20250204	162200	134740720	19200	19200	19200	19200	0
138	20250204	162100	134740720	19200	19200	19200	19200	0
139	20250204	162000	134740720	19200	19200	19200	19200	0
140	20250204	161900	134740720	19200	19200	19200	19200	0
141	20250204	161800	134740720	19200	19200	19200	19200	0
142	20250204	161700	134740720	19200	19200	19200	19200	0
143	20250204	161600	134740720	19200	19200	19200	19200	0
144	20250204	161500	134740720	19200	19200	19200	19200	0
145	20250204	161400	134740720	19200	19200	19200	19200	0
146	20250204	161300	134740720	19200	19200	19200	19200	0
147	20250204	161200	134740720	19200	19200	19200	19200	0
148	20250204	161100	134740720	19200	19200	19200	19200	0
149	20250204	161000	134740720	19200	19200	19200	19200	0
150	20250204	160900	134740720	19200	19200	19200	19200	0
151	20250204	160800	134740720	19200	19200	19200	19200	0
152	20250204	160700	134740720	19200	19200	19200	19200	300
153	20250204	160600	134740720	19200	19200	19200	19200	0
154	20250204	160500	134740720	19200	19200	19200	19200	0
155	20250204	160400	134740720	19200	19200	19200	19200	0
156	20250204	160300	134740720	19200	19200	19200	19200	0
157	20250204	160200	134740720	19200	19200	19200	19200	0
158	20250204	160100	134740720	19200	19200	19200	19200	0
159	20250204	160000	134740720	19200	19200	19200	19200	0
160	20250204	155900	134740720	19200	19200	19200	19200	0
161	20250204	155800	134740720	19200	19200	19200	19200	0
162	20250204	155700	134740720	19200	19200	19200	19200	0
163	20250204	155600	134740720	19200	19200	19200	19200	0
164	20250204	155500	134740720	19200	19200	19200	19200	0
165	20250204	155400	134740720	19200	19200	19200	19200	0
166	20250204	155300	134740720	19200	19200	19200	19200	0
167	20250204	155200	134740720	19200	19200	19200	19200	0
168	20250204	155100	134740720	19200	19200	19200	19200	0
169	20250204	155000	134740720	19200	19200	19200	19200	0
170	20250204	154900	134740720	19200	19200	19200	19200	0
171	20250204	154800	134740720	19200	19200	19200	19200	0
172	20250204	154700	134740720	19200	19200	19200	19200	0
173	20250204	154600	134740720	19200	19200	19200	19200	0
174	20250204	154500	134740720	19200	19200	19200	19200	0
175	20250204	154400	134740720	19200	19200	19200	19200	0
176	20250204	154300	134740720	19200	19200	19200	19200	0
177	20250204	154200	134740720	19200	19200	19200	19200	0
178	20250204	154100	134740720	19200	19200	19200	19200	0
179	20250204	154000	134740720	19200	19200	19200	19200	0
180	20250204	153900	134740720	19200	19200	19200	19200	0
181	20250204	153800	134740720	19200	19200	19200	19200	0
182	20250204	153700	134740720	19200	19200	19200	19200	300
183	20250204	153600	134740720	19200	19200	19200	19200	0
184	20250204	153500	134740720	19200	19200	19200	19200	0
185	20250204	153400	134740720	19200	19200	19200	19200	0
186	20250204	153300	134740720	19200	19200	19200	19200	0
187	20250204	153200	134740720	19200	19200	19200	19200	0
188	20250204	153100	134740720	19200	19200	19200	19200	0
189	20250204	153000	134740720	19200	19200	19200	19200	300
190	20250204	152900	128980720	19200	19200	19200	19200	0
191	20250204	152800	128980720	19200	19200	19200	19200	0
192	20250204	152700	128980720	19200	19200	19200	19200	0
193	20250204	152600	128980720	19200	19200	19200	19200	0
194	20250204	152500	128980720	19200	19200	19200	19200	0
195	20250204	152400	128980720	19200	19200	19200	19200	0
196	20250204	152300	128980720	19200	19200	19200	19200	0
197	20250204	152200	128980720	19200	19200	19200	19200	0
198	20250204	152100	128980720	19200	19200	19200	19200	0
199	20250204	152000	128980720	19200	19200	19200	19200	0
200	20250204	151900	128980720	19200	19250	19250	19200	17
201	20250204	151800	128654120	19250	19250	19250	19250	4
202	20250204	151700	128577120	19250	19250	19250	19250	3
203	20250204	151600	128519370	19270	19270	19270	19270	0
204	20250204	151500	128519370	19270	19270	19270	19270	138
205	20250204	151400	125860110	19270	19250	19270	19240	92
206	20250204	151300	124088630	19270	19270	19270	19270	10
207	20250204	151200	123895930	19250	19250	19250	19250	0
208	20250204	151100	123895930	19250	19210	19250	19210	329
209	20250204	151000	117567390	19200	19200	19200	19200	0
210	20250204	150900	117567390	19200	19200	19200	19200	0
211	20250204	150800	117567390	19200	19200	19200	19200	48
212	20250204	150700	116645790	19200	19200	19200	19200	707
213	20250204	150600	103071390	19200	19200	19200	19200	11
214	20250204	150500	102860190	19210	19210	19210	19210	0
215	20250204	150400	102860190	19210	19210	19210	19210	0
216	20250204	150300	102860190	19210	19210	19210	19210	1
217	20250204	150200	102840980	19210	19210	19210	19210	0
218	20250204	150100	102840980	19210	19210	19210	19210	0
219	20250204	150000	102840980	19210	19210	19210	19210	0
220	20250204	145900	102840980	19210	19210	19210	19210	0
221	20250204	145800	102840980	19210	19210	19210	19210	0
222	20250204	145700	102840980	19210	19210	19210	19210	0
223	20250204	145600	102840980	19210	19210	19210	19210	0
224	20250204	145500	102840980	19210	19210	19210	19210	0
225	20250204	145400	102840980	19210	19210	19210	19210	0
226	20250204	145300	102840980	19210	19210	19210	19210	0
227	20250204	145200	102840980	19210	19210	19210	19210	0
228	20250204	145100	102840980	19210	19200	19210	19200	105
229	20250204	145000	100824140	19200	19200	19200	19200	22
230	20250204	144900	100401740	19200	19200	19200	19200	0
231	20250204	144800	100401740	19200	19200	19200	19200	0
232	20250204	144700	100401740	19200	19200	19200	19200	0
233	20250204	144600	100401740	19200	19200	19200	19200	0
234	20250204	144500	100401740	19200	19200	19200	19200	0
235	20250204	144400	100401740	19200	19200	19200	19200	1
236	20250204	144300	100382540	19230	19200	19230	19200	116
237	20250204	144200	98153120	19200	19200	19200	19200	0
238	20250204	144100	98153120	19200	19200	19200	19200	0
239	20250204	144000	98153120	19200	19200	19200	19200	0
240	20250204	143900	98153120	19200	19200	19200	19200	0
241	20250204	143800	98153120	19200	19200	19200	19200	0
242	20250204	143700	98153120	19200	19200	19200	19200	0
243	20250204	143600	98153120	19200	19200	19200	19200	0
244	20250204	143500	98153120	19200	19200	19200	19200	0
245	20250204	143400	98153120	19200	19200	19200	19200	0
246	20250204	143300	98153120	19200	19200	19200	19200	0
247	20250204	143200	98153120	19200	19200	19200	19200	0
248	20250204	143100	98153120	19200	19200	19200	19200	0
249	20250204	143000	98153120	19200	19200	19200	19200	10
250	20250204	142900	97961120	19220	19210	19220	19210	148
251	20250204	142800	95118030	19200	19200	19200	19200	0
252	20250204	142700	95118030	19200	19200	19200	19200	0
253	20250204	142600	95118030	19200	19200	19200	19200	14
254	20250204	142500	94849230	19200	19200	19200	19200	11
255	20250204	142400	94638030	19200	19200	19200	19200	0
256	20250204	142300	94638030	19200	19200	19200	19200	10
257	20250204	142200	94446030	19200	19200	19200	19200	97
258	20250204	142100	92583630	19200	19200	19200	19200	0
259	20250204	142000	92583630	19200	19200	19200	19200	10
260	20250204	141900	92391630	19200	19200	19200	19200	0
261	20250204	141800	92391630	19200	19200	19200	19200	0
262	20250204	141700	92391630	19200	19200	19200	19200	10
263	20250204	141600	92199630	19200	19200	19200	19200	11
264	20250204	141500	91988430	19200	19200	19200	19200	0
265	20250204	141400	91988430	19200	19200	19200	19200	15
266	20250204	141300	91700430	19200	19200	19200	19200	0
267	20250204	141200	91700430	19200	19200	19200	19200	0
268	20250204	141100	91700430	19200	19200	19200	19200	10
269	20250204	141000	91508430	19200	19200	19200	19200	0
270	20250204	140900	91508430	19200	19200	19200	19200	0
271	20250204	140800	91508430	19200	19200	19200	19200	10
272	20250204	140700	91316430	19200	19200	19200	19200	0
273	20250204	140600	91316430	19200	19200	19200	19200	0
274	20250204	140500	91316430	19200	19200	19200	19200	10
275	20250204	140400	91124430	19210	19210	19210	19210	0
276	20250204	140300	91124430	19210	19210	19210	19210	0
277	20250204	140200	91124430	19210	19210	19210	19210	1
278	20250204	140100	91105220	19230	19230	19230	19230	0
279	20250204	140000	91105220	19230	19230	19230	19230	0
280	20250204	135900	91105220	19230	19210	19230	19210	11
281	20250204	135800	90893890	19210	19220	19220	19210	114
282	20250204	135700	88702830	19200	19200	19200	19200	0
283	20250204	135600	88702830	19200	19200	19200	19200	10
284	20250204	135500	88510830	19210	19210	19210	19210	0
285	20250204	135400	88510830	19210	19210	19210	19210	0
286	20250204	135300	88510830	19210	19200	19210	19200	21
287	20250204	135200	88107520	19200	19200	19200	19200	0
288	20250204	135100	88107520	19200	19200	19200	19200	0
289	20250204	135000	88107520	19200	19200	19200	19200	10
290	20250204	134900	87915520	19220	19220	19220	19220	13
291	20250204	134800	87665660	19200	19200	19200	19200	0
292	20250204	134700	87665660	19200	19200	19200	19200	10
293	20250204	134600	87473660	19200	19200	19200	19200	0
294	20250204	134500	87473660	19200	19200	19200	19200	0
295	20250204	134400	87473660	19200	19200	19200	19200	10
296	20250204	134300	87281660	19200	19200	19200	19200	15
297	20250204	134200	86993660	19200	19200	19200	19200	0
298	20250204	134100	86993660	19200	19200	19200	19200	10
299	20250204	134000	86801660	19210	19210	19210	19210	0
300	20250204	133900	86801660	19210	19210	19210	19210	0
301	20250204	133800	86801660	19210	19210	19210	19210	11
302	20250204	133700	86590350	19200	19200	19200	19200	10
303	20250204	133600	86398350	19200	19200	19200	19200	0
304	20250204	133500	86398350	19200	19200	19200	19200	0
305	20250204	133400	86398350	19200	19200	19200	19200	10
306	20250204	133300	86206350	19200	19200	19200	19200	11
307	20250204	133200	85995150	19200	19200	19200	19200	0
308	20250204	133100	85995150	19200	19200	19200	19200	10
309	20250204	133000	85803150	19200	19200	19200	19200	0
310	20250204	132900	85803150	19200	19200	19200	19200	0
311	20250204	132800	85803150	19200	19200	19200	19200	10
312	20250204	132700	85611150	19200	19200	19200	19200	0
313	20250204	132600	85611150	19200	19200	19200	19200	0
314	20250204	132500	85611150	19200	19200	19200	19200	10
315	20250204	132400	85419150	19200	19200	19200	19200	0
316	20250204	132300	85419150	19200	19200	19200	19200	12
317	20250204	132200	85188750	19200	19200	19200	19200	10
318	20250204	132100	84996750	19200	19200	19200	19200	0
319	20250204	132000	84996750	19200	19200	19200	19200	0
320	20250204	131900	84996750	19200	19200	19200	19200	10
321	20250204	131800	84804750	19200	19200	19200	19200	0
322	20250204	131700	84804750	19200	19200	19200	19200	0
323	20250204	131600	84804750	19200	19200	19200	19200	10
324	20250204	131500	84612750	19200	19200	19200	19200	0
325	20250204	131400	84612750	19200	19200	19200	19200	0
326	20250204	131300	84612750	19200	19200	19200	19200	10
327	20250204	131200	84420750	19200	19200	19200	19200	0
328	20250204	131100	84420750	19200	19200	19200	19200	5
329	20250204	131000	84324750	19200	19200	19200	19200	10
330	20250204	130900	84132750	19200	19200	19200	19200	10
331	20250204	130800	83940750	19210	19210	19210	19210	31
332	20250204	130700	83345240	19200	19200	19200	19200	10
333	20250204	130600	83153240	19200	19200	19200	19200	0
334	20250204	130500	83153240	19200	19200	19200	19200	0
335	20250204	130400	83153240	19200	19200	19200	19200	10
336	20250204	130300	82961240	19200	19200	19200	19200	0
337	20250204	130200	82961240	19200	19200	19200	19200	0
338	20250204	130100	82961240	19200	19200	19200	19200	10
339	20250204	130000	82769240	19200	19200	19200	19200	11
340	20250204	125900	82558040	19200	19200	19200	19200	0
341	20250204	125800	82558040	19200	19200	19200	19200	10
342	20250204	125700	82366040	19200	19200	19200	19200	0
343	20250204	125600	82366040	19200	19200	19200	19200	0
344	20250204	125500	82366040	19200	19200	19200	19200	10
345	20250204	125400	82174040	19200	19200	19200	19200	0
346	20250204	125300	82174040	19200	19200	19200	19200	0
347	20250204	125200	82174040	19200	19200	19200	19200	10
348	20250204	125100	81982040	19200	19200	19200	19200	0
349	20250204	125000	81982040	19200	19200	19200	19200	0
350	20250204	124900	81982040	19200	19200	19200	19200	10
351	20250204	124800	81790040	19200	19200	19200	19200	0
352	20250204	124700	81790040	19200	19200	19200	19200	11
353	20250204	124600	81578840	19200	19200	19200	19200	0
354	20250204	124500	81578840	19200	19200	19200	19200	10
355	20250204	124400	81386840	19200	19200	19200	19200	0
356	20250204	124300	81386840	19200	19200	19200	19200	87
357	20250204	124200	79716440	19200	19200	19200	19200	10
358	20250204	124100	79524440	19200	19200	19200	19200	0
359	20250204	124000	79524440	19200	19200	19200	19200	0
360	20250204	123900	79524440	19200	19200	19200	19200	10
361	20250204	123800	79332440	19200	19200	19200	19200	300
362	20250204	123700	73572440	19200	19200	19200	19200	0
363	20250204	123600	73572440	19200	19200	19200	19200	10
364	20250204	123500	73380440	19200	19200	19200	19200	0
365	20250204	123400	73380440	19200	19200	19200	19200	0
366	20250204	123300	73380440	19200	19200	19200	19200	10
367	20250204	123200	73188440	19210	19200	19210	19200	14
368	20250204	123100	72919630	19210	19210	19210	19210	0
369	20250204	123000	72919630	19210	19210	19210	19210	56
370	20250204	122900	71843870	19210	19210	19210	19210	200
371	20250204	122800	68001870	19210	19210	19210	19210	0
372	20250204	122700	68001870	19210	19210	19210	19210	10
373	20250204	122600	67809770	19210	19210	19210	19210	0
374	20250204	122500	67809770	19210	19210	19210	19210	0
375	20250204	122400	67809770	19210	19210	19210	19210	10
376	20250204	122300	67617670	19210	19210	19210	19210	0
377	20250204	122200	67617670	19210	19210	19210	19210	0
378	20250204	122100	67617670	19210	19210	19210	19210	212
379	20250204	122000	63545150	19210	19210	19210	19210	0
380	20250204	121900	63545150	19210	19210	19210	19210	0
381	20250204	121800	63545150	19210	19210	19210	19210	10
382	20250204	121700	63353050	19230	19230	19230	19230	0
383	20250204	121600	63353050	19230	19230	19230	19230	4
384	20250204	121500	63276130	19210	19210	19210	19210	10
385	20250204	121400	63084030	19220	19220	19220	19220	0
386	20250204	121300	63084030	19220	19220	19220	19220	0
387	20250204	121200	63084030	19220	19220	19220	19220	10
388	20250204	121100	62891830	19220	19220	19220	19220	21
389	20250204	121000	62488210	19210	19210	19210	19210	0
390	20250204	120900	62488210	19210	19210	19210	19210	10
391	20250204	120800	62296110	19200	19200	19200	19200	0
392	20250204	120700	62296110	19200	19200	19200	19200	0
393	20250204	120600	62296110	19200	19200	19200	19200	10
394	20250204	120500	62104110	19200	19200	19200	19200	0
395	20250204	120400	62104110	19200	19200	19200	19200	0
396	20250204	120300	62104110	19200	19200	19200	19200	10
397	20250204	120200	61912110	19200	19200	19200	19200	0
398	20250204	120100	61912110	19200	19200	19200	19200	12
399	20250204	120000	61681710	19220	19220	19220	19220	6
400	20250204	115900	61566390	19220	19220	19220	19220	0
401	20250204	115800	61566390	19220	19220	19220	19220	0
402	20250204	115700	61566390	19220	19220	19220	19220	0
403	20250204	115600	61566390	19220	19220	19220	19220	10
404	20250204	115500	61374190	19220	19220	19220	19220	0
405	20250204	115400	61374190	19220	19220	19220	19220	0
406	20250204	115300	61374190	19220	19220	19220	19220	10
407	20250204	115200	61181990	19230	19230	19230	19230	1
408	20250204	115100	61162760	19220	19220	19220	19220	0
409	20250204	115000	61162760	19220	19220	19220	19220	110
410	20250204	114900	59048560	19220	19220	19220	19220	0
411	20250204	114800	59048560	19220	19220	19220	19220	0
412	20250204	114700	59048560	19220	19220	19220	19220	10
413	20250204	114600	58856360	19220	19220	19220	19220	0
414	20250204	114500	58856360	19220	19220	19220	19220	2
415	20250204	114400	58817920	19220	19200	19220	19200	250
416	20250204	114300	54017120	19200	19200	19200	19200	0
417	20250204	114200	54017120	19200	19200	19200	19200	0
418	20250204	114100	54017120	19200	19200	19200	19200	10
419	20250204	114000	53825120	19200	19200	19200	19200	0
420	20250204	113900	53825120	19200	19200	19200	19200	0
421	20250204	113800	53825120	19200	19200	19200	19200	10
422	20250204	113700	53633120	19200	19200	19200	19200	46
423	20250204	113600	52749920	19210	19210	19210	19210	0
424	20250204	113500	52749920	19210	19210	19210	19210	10
425	20250204	113400	52557820	19210	19210	19210	19210	0
426	20250204	113300	52557820	19210	19210	19210	19210	0
427	20250204	113200	52557820	19210	19210	19210	19210	10
428	20250204	113100	52365720	19210	19210	19210	19210	0
429	20250204	113000	52365720	19210	19210	19210	19210	0
430	20250204	112900	52365720	19210	19210	19210	19210	10
431	20250204	112800	52173620	19210	19210	19210	19210	300
432	20250204	112700	46410620	19210	19210	19210	19210	0
433	20250204	112600	46410620	19210	19210	19210	19210	21
434	20250204	112500	46007210	19220	19220	19220	19220	0
435	20250204	112400	46007210	19220	19220	19220	19220	8
436	20250204	112300	45853450	19210	19210	19210	19210	60
437	20250204	112200	44700850	19210	19210	19210	19210	0
438	20250204	112100	44700850	19210	19210	19210	19210	0
439	20250204	112000	44700850	19210	19210	19210	19210	10
440	20250204	111900	44508750	19210	19210	19210	19210	50
441	20250204	111800	43548250	19210	19210	19210	19210	0
442	20250204	111700	43548250	19210	19210	19210	19210	10
443	20250204	111600	43356150	19210	19210	19210	19210	0
444	20250204	111500	43356150	19210	19210	19210	19210	0
445	20250204	111400	43356150	19210	19210	19210	19210	10
446	20250204	111300	43164050	19210	19210	19210	19210	0
447	20250204	111200	43164050	19210	19210	19210	19210	0
448	20250204	111100	43164050	19210	19210	19210	19210	10
449	20250204	111000	42971950	19210	19210	19210	19210	0
450	20250204	110900	42971950	19210	19210	19210	19210	0
451	20250204	110800	42971950	19210	19210	19210	19210	10
452	20250204	110700	42779850	19230	19220	19230	19220	54
453	20250204	110600	41741960	19200	19200	19200	19200	0
454	20250204	110500	41741960	19200	19200	19200	19200	0
455	20250204	110400	41741960	19200	19200	19200	19200	335
456	20250204	110300	35309960	19200	19200	19200	19200	12
457	20250204	110200	35079560	19200	19200	19200	19200	0
458	20250204	110100	35079560	19200	19200	19200	19200	10
459	20250204	110000	34887560	19200	19200	19200	19200	0
460	20250204	105900	34887560	19200	19200	19200	19200	1
461	20250204	105800	34868360	19200	19200	19200	19200	10
462	20250204	105700	34676360	19200	19200	19200	19200	0
463	20250204	105600	34676360	19200	19200	19200	19200	0
464	20250204	105500	34676360	19200	19200	19200	19200	11
465	20250204	105400	34465160	19210	19210	19210	19210	50
466	20250204	105300	33504660	19200	19200	19200	19200	300
467	20250204	105200	27744660	19210	19210	19210	19210	2
468	20250204	105100	27706240	19220	19220	19220	19220	0
469	20250204	105000	27706240	19220	19220	19220	19220	1
470	20250204	104900	27687020	19220	19220	19220	19220	1
471	20250204	104800	27667800	19220	19220	19220	19220	0
472	20250204	104700	27667800	19220	19240	19240	19220	29
473	20250204	104600	27110380	19220	19240	19240	19220	15
474	20250204	104500	26822040	19220	19220	19240	19220	7
475	20250204	104400	26687440	19230	19220	19230	19220	6
476	20250204	104300	26572080	19210	19210	19210	19210	10
477	20250204	104200	26379980	19210	19210	19210	19210	0
478	20250204	104100	26379980	19210	19210	19210	19210	0
479	20250204	104000	26379980	19210	19210	19210	19210	10
480	20250204	103900	26187880	19220	19220	19220	19220	0
481	20250204	103800	26187880	19220	19220	19220	19220	102
482	20250204	103700	24227440	19200	19200	19200	19200	10
483	20250204	103600	24035440	19200	19200	19200	19200	0
484	20250204	103500	24035440	19200	19200	19200	19200	117
485	20250204	103400	21789040	19200	19200	19200	19200	10
486	20250204	103300	21597040	19200	19200	19200	19200	0
487	20250204	103200	21597040	19200	19200	19200	19200	0
488	20250204	103100	21597040	19200	19200	19200	19200	10
489	20250204	103000	21405040	19200	19200	19200	19200	0
490	20250204	102900	21405040	19200	19200	19200	19200	0
491	20250204	102800	21405040	19200	19200	19200	19200	10
492	20250204	102700	21213040	19210	19210	19210	19210	4
493	20250204	102600	21136200	19200	19200	19200	19200	100
494	20250204	102500	19216200	19200	19200	19200	19200	10
495	20250204	102400	19024200	19200	19200	19200	19200	0
496	20250204	102300	19024200	19200	19200	19200	19200	0
497	20250204	102200	19024200	19200	19200	19200	19200	10
498	20250204	102100	18832200	19210	19210	19210	19210	0
499	20250204	102000	18832200	19210	19210	19210	19210	4
500	20250204	101900	18755360	19210	19210	19210	19210	10
501	20250204	101800	18563260	19230	19220	19230	19220	2
502	20250204	101700	18524810	19220	19220	19220	19220	0
503	20250204	101600	18524810	19220	19220	19220	19220	1
504	20250204	101500	18505590	19200	19200	19200	19200	30
505	20250204	101400	17929590	19200	19200	19200	19200	0
506	20250204	101300	17929590	19200	19200	19200	19200	0
507	20250204	101200	17929590	19200	19200	19200	19200	10
508	20250204	101100	17737590	19200	19200	19200	19200	0
509	20250204	101000	17737590	19200	19200	19200	19200	0
510	20250204	100900	17737590	19200	19200	19200	19200	150
511	20250204	100800	14857590	19200	19200	19200	19200	100
512	20250204	100700	12937590	19200	19200	19200	19200	0
513	20250204	100600	12937590	19200	19200	19200	19200	10
514	20250204	100500	12745590	19230	19230	19230	19230	0
515	20250204	100400	12745590	19230	19230	19230	19230	0
516	20250204	100300	12745590	19230	19200	19230	19200	13
517	20250204	100200	12495910	19200	19200	19200	19200	0
518	20250204	100100	12495910	19200	19200	19200	19200	0
519	20250204	100000	12495910	19200	19200	19200	19200	10
520	20250204	095900	12303910	19230	19230	19230	19230	0
521	20250204	095800	12303910	19230	19230	19230	19230	0
522	20250204	095700	12303910	19230	19210	19230	19210	34
523	20250204	095600	11650290	19220	19220	19220	19220	0
524	20250204	095500	11650290	19220	19220	19220	19220	0
525	20250204	095400	11650290	19220	19230	19240	19220	15
526	20250204	095300	11361930	19220	19220	19220	19220	0
527	20250204	095200	11361930	19220	19220	19220	19220	0
528	20250204	095100	11361930	19220	19220	19220	19220	10
529	20250204	095000	11169730	19220	19250	19250	19220	5
530	20250204	094900	11073600	19230	19230	19230	19230	1
531	20250204	094800	11054370	19230	19210	19230	19210	324
532	20250204	094700	4825620	19210	19210	19210	19210	0
533	20250204	094600	4825620	19210	19210	19210	19210	0
534	20250204	094500	4825620	19210	19210	19210	19210	10
535	20250204	094400	4633520	19230	19230	19230	19230	0
536	20250204	094300	4633520	19230	19230	19230	19230	0
537	20250204	094200	4633520	19230	19230	19230	19230	10
538	20250204	094100	4441220	19230	19230	19230	19230	0
539	20250204	094000	4441220	19230	19230	19230	19230	0
540	20250204	093900	4441220	19230	19230	19230	19230	10
541	20250204	093800	4248920	19260	19260	19260	19260	0
542	20250204	093700	4248920	19260	19260	19260	19260	0
543	20250204	093600	4248920	19260	19240	19290	19240	21
544	20250204	093500	3844420	19280	19280	19280	19280	0
545	20250204	093400	3844420	19280	19240	19280	19240	31
546	20250204	093300	3247940	19230	19250	19270	19230	14
547	20250204	093200	2978440	19230	19230	19270	19230	4
548	20250204	093100	2901480	19230	19230	19230	19230	0
549	20250204	093000	2901480	19230	19230	19230	19230	10
550	20250204	092900	2709180	19230	19230	19230	19230	0
551	20250204	092800	2709180	19230	19230	19230	19230	50
552	20250204	092700	1747680	19230	19220	19230	19220	12
553	20250204	092600	1517020	19310	19310	19310	19310	0
554	20250204	092500	1517020	19310	19310	19310	19310	0
555	20250204	092400	1517020	19310	19310	19310	19310	0
556	20250204	092300	1517020	19310	19310	19310	19310	0
557	20250204	092200	1517020	19310	19310	19310	19310	0
558	20250204	092100	1517020	19310	19310	19310	19310	0
559	20250204	092000	1517020	19310	19310	19310	19310	0
560	20250204	091900	1517020	19310	19310	19310	19310	1
561	20250204	091800	1497710	19210	19210	19210	19210	0
562	20250204	091700	1497710	19210	19210	19210	19210	0
563	20250204	091600	1497710	19210	19210	19210	19210	0
564	20250204	091500	1497710	19210	19210	19210	19210	0
565	20250204	091400	1497710	19210	19210	19210	19210	1
566	20250204	091300	1478500	19320	19320	19320	19320	0
567	20250204	091200	1478500	19320	19320	19320	19320	3
568	20250204	091100	1420540	19320	19320	19320	19320	0
569	20250204	091000	1420540	19320	19320	19320	19320	0
570	20250204	090900	1420540	19320	19320	19320	19320	0
571	20250204	090800	1420540	19320	19320	19320	19320	0
572	20250204	090700	1420540	19320	19320	19320	19320	1
573	20250204	090600	1401220	19210	19210	19210	19210	16
574	20250204	090500	1093860	19210	19210	19210	19210	0
575	20250204	090400	1093860	19210	19210	19210	19210	18
576	20250204	090300	748080	19200	19200	19200	19200	0
577	20250204	090200	748080	19200	19200	19200	19200	0
578	20250204	090100	748080	19200	19200	19200	19200	0
579	20250204	090000	748080	19200	19170	19200	19170	35