KissMeData/002320/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	183700	185384450	19210	19210	19210	19210	78
3	20250205	183600	185384450	19210	19210	19210	19210	0
4	20250205	183500	185384450	19210	19210	19210	19210	0
5	20250205	183400	185384450	19210	19210	19210	19210	0
6	20250205	183300	185384450	19210	19210	19210	19210	0
7	20250205	183200	185384450	19210	19210	19210	19210	0
8	20250205	183100	185384450	19210	19210	19210	19210	0
9	20250205	183000	185384450	19210	19210	19210	19210	0
10	20250205	182900	185384450	19210	19210	19210	19210	0
11	20250205	182800	185384450	19210	19210	19210	19210	0
12	20250205	182700	185384450	19210	19210	19210	19210	0
13	20250205	182600	185384450	19210	19210	19210	19210	0
14	20250205	182500	185384450	19210	19210	19210	19210	0
15	20250205	182400	185384450	19210	19210	19210	19210	0
16	20250205	182300	185384450	19210	19210	19210	19210	0
17	20250205	182200	185384450	19210	19210	19210	19210	0
18	20250205	182100	185384450	19210	19210	19210	19210	0
19	20250205	182000	185384450	19210	19210	19210	19210	0
20	20250205	181900	185384450	19210	19210	19210	19210	0
21	20250205	181800	185384450	19210	19210	19210	19210	0
22	20250205	181700	185384450	19210	19210	19210	19210	0
23	20250205	181600	185384450	19210	19210	19210	19210	0
24	20250205	181500	185384450	19210	19210	19210	19210	0
25	20250205	181400	185384450	19210	19210	19210	19210	0
26	20250205	181300	185384450	19210	19210	19210	19210	0
27	20250205	181200	185384450	19210	19210	19210	19210	0
28	20250205	181100	185384450	19210	19210	19210	19210	0
29	20250205	181000	185384450	19210	19210	19210	19210	0
30	20250205	180900	185384450	19210	19210	19210	19210	0
31	20250205	180800	185384450	19210	19210	19210	19210	0
32	20250205	180700	185384450	19210	19210	19210	19210	78
33	20250205	180600	185384450	19210	19210	19210	19210	0
34	20250205	180500	185384450	19210	19210	19210	19210	0
35	20250205	180400	185384450	19210	19210	19210	19210	0
36	20250205	180300	185384450	19210	19210	19210	19210	0
37	20250205	180200	185384450	19210	19210	19210	19210	0
38	20250205	180100	185384450	19210	19210	19210	19210	0
39	20250205	180000	185384450	19210	19210	19210	19210	0
40	20250205	175900	185384450	19210	19210	19210	19210	0
41	20250205	175800	185384450	19210	19210	19210	19210	0
42	20250205	175700	185384450	19210	19210	19210	19210	0
43	20250205	175600	185384450	19210	19210	19210	19210	0
44	20250205	175500	185384450	19210	19210	19210	19210	0
45	20250205	175400	185384450	19210	19210	19210	19210	0
46	20250205	175300	185384450	19210	19210	19210	19210	0
47	20250205	175200	185384450	19210	19210	19210	19210	0
48	20250205	175100	185384450	19210	19210	19210	19210	0
49	20250205	175000	185384450	19210	19210	19210	19210	0
50	20250205	174900	185384450	19210	19210	19210	19210	0
51	20250205	174800	185384450	19210	19210	19210	19210	0
52	20250205	174700	185384450	19210	19210	19210	19210	0
53	20250205	174600	185384450	19210	19210	19210	19210	0
54	20250205	174500	185384450	19210	19210	19210	19210	0
55	20250205	174400	185384450	19210	19210	19210	19210	0
56	20250205	174300	185384450	19210	19210	19210	19210	0
57	20250205	174200	185384450	19210	19210	19210	19210	0
58	20250205	174100	185384450	19210	19210	19210	19210	0
59	20250205	174000	185384450	19210	19210	19210	19210	0
60	20250205	173900	185384450	19210	19210	19210	19210	0
61	20250205	173800	185384450	19210	19210	19210	19210	0
62	20250205	173700	185384450	19210	19210	19210	19210	78
63	20250205	173600	185384450	19210	19210	19210	19210	0
64	20250205	173500	185384450	19210	19210	19210	19210	0
65	20250205	173400	185384450	19210	19210	19210	19210	0
66	20250205	173300	185384450	19210	19210	19210	19210	0
67	20250205	173200	185384450	19210	19210	19210	19210	0
68	20250205	173100	185384450	19210	19210	19210	19210	0
69	20250205	173000	185384450	19210	19210	19210	19210	0
70	20250205	172900	185384450	19210	19210	19210	19210	0
71	20250205	172800	185384450	19210	19210	19210	19210	0
72	20250205	172700	185384450	19210	19210	19210	19210	0
73	20250205	172600	185384450	19210	19210	19210	19210	0
74	20250205	172500	185384450	19210	19210	19210	19210	0
75	20250205	172400	185384450	19210	19210	19210	19210	0
76	20250205	172300	185384450	19210	19210	19210	19210	0
77	20250205	172200	185384450	19210	19210	19210	19210	0
78	20250205	172100	185384450	19210	19210	19210	19210	0
79	20250205	172000	185384450	19210	19210	19210	19210	0
80	20250205	171900	185384450	19210	19210	19210	19210	0
81	20250205	171800	185384450	19210	19210	19210	19210	0
82	20250205	171700	185384450	19210	19210	19210	19210	0
83	20250205	171600	185384450	19210	19210	19210	19210	0
84	20250205	171500	185384450	19210	19210	19210	19210	0
85	20250205	171400	185384450	19210	19210	19210	19210	0
86	20250205	171300	185384450	19210	19210	19210	19210	0
87	20250205	171200	185384450	19210	19210	19210	19210	0
88	20250205	171100	185384450	19210	19210	19210	19210	0
89	20250205	171000	185384450	19210	19210	19210	19210	0
90	20250205	170900	185384450	19210	19210	19210	19210	0
91	20250205	170800	185384450	19210	19210	19210	19210	0
92	20250205	170700	185384450	19210	19210	19210	19210	78
93	20250205	170600	185384450	19210	19210	19210	19210	0
94	20250205	170500	185384450	19210	19210	19210	19210	0
95	20250205	170400	185384450	19210	19210	19210	19210	0
96	20250205	170300	185384450	19210	19210	19210	19210	0
97	20250205	170200	185384450	19210	19210	19210	19210	0
98	20250205	170100	185384450	19210	19210	19210	19210	0
99	20250205	170000	185384450	19210	19210	19210	19210	0
100	20250205	165900	185384450	19210	19210	19210	19210	0
101	20250205	165800	185384450	19210	19210	19210	19210	0
102	20250205	165700	185384450	19210	19210	19210	19210	0
103	20250205	165600	185384450	19210	19210	19210	19210	0
104	20250205	165500	185384450	19210	19210	19210	19210	0
105	20250205	165400	185384450	19210	19210	19210	19210	0
106	20250205	165300	185384450	19210	19210	19210	19210	0
107	20250205	165200	185384450	19210	19210	19210	19210	0
108	20250205	165100	185384450	19210	19210	19210	19210	0
109	20250205	165000	185384450	19210	19210	19210	19210	0
110	20250205	164900	185384450	19210	19210	19210	19210	0
111	20250205	164800	185384450	19210	19210	19210	19210	0
112	20250205	164700	185384450	19210	19210	19210	19210	0
113	20250205	164600	185384450	19210	19210	19210	19210	0
114	20250205	164500	185384450	19210	19210	19210	19210	0
115	20250205	164400	185384450	19210	19210	19210	19210	0
116	20250205	164300	185384450	19210	19210	19210	19210	0
117	20250205	164200	185384450	19210	19210	19210	19210	0
118	20250205	164100	185384450	19210	19210	19210	19210	0
119	20250205	164000	185384450	19210	19210	19210	19210	0
120	20250205	163900	185384450	19210	19210	19210	19210	0
121	20250205	163800	185384450	19210	19210	19210	19210	0
122	20250205	163700	185384450	19210	19210	19210	19210	78
123	20250205	163600	185384450	19210	19210	19210	19210	0
124	20250205	163500	185384450	19210	19210	19210	19210	0
125	20250205	163400	185384450	19210	19210	19210	19210	0
126	20250205	163300	185384450	19210	19210	19210	19210	0
127	20250205	163200	185384450	19210	19210	19210	19210	0
128	20250205	163100	185384450	19210	19210	19210	19210	0
129	20250205	163000	185384450	19210	19210	19210	19210	0
130	20250205	162900	185384450	19210	19210	19210	19210	0
131	20250205	162800	185384450	19210	19210	19210	19210	0
132	20250205	162700	185384450	19210	19210	19210	19210	0
133	20250205	162600	185384450	19210	19210	19210	19210	0
134	20250205	162500	185384450	19210	19210	19210	19210	0
135	20250205	162400	185384450	19210	19210	19210	19210	0
136	20250205	162300	185384450	19210	19210	19210	19210	0
137	20250205	162200	185384450	19210	19210	19210	19210	0
138	20250205	162100	185384450	19210	19210	19210	19210	0
139	20250205	162000	185384450	19210	19210	19210	19210	0
140	20250205	161900	185384450	19210	19210	19210	19210	0
141	20250205	161800	185384450	19210	19210	19210	19210	0
142	20250205	161700	185384450	19210	19210	19210	19210	0
143	20250205	161600	185384450	19210	19210	19210	19210	0
144	20250205	161500	185384450	19210	19210	19210	19210	0
145	20250205	161400	185384450	19210	19210	19210	19210	0
146	20250205	161300	185384450	19210	19210	19210	19210	0
147	20250205	161200	185384450	19210	19210	19210	19210	0
148	20250205	161100	185384450	19210	19210	19210	19210	0
149	20250205	161000	185384450	19210	19210	19210	19210	0
150	20250205	160900	185384450	19210	19210	19210	19210	0
151	20250205	160800	185384450	19210	19210	19210	19210	0
152	20250205	160700	185384450	19210	19210	19210	19210	78
153	20250205	160600	185384450	19210	19210	19210	19210	0
154	20250205	160500	185384450	19210	19210	19210	19210	0
155	20250205	160400	185384450	19210	19210	19210	19210	0
156	20250205	160300	185384450	19210	19210	19210	19210	0
157	20250205	160200	185384450	19210	19210	19210	19210	0
158	20250205	160100	185384450	19210	19210	19210	19210	0
159	20250205	160000	185384450	19210	19210	19210	19210	0
160	20250205	155900	185384450	19210	19210	19210	19210	0
161	20250205	155800	185384450	19210	19210	19210	19210	0
162	20250205	155700	185384450	19210	19210	19210	19210	0
163	20250205	155600	185384450	19210	19210	19210	19210	0
164	20250205	155500	185384450	19210	19210	19210	19210	0
165	20250205	155400	185384450	19210	19210	19210	19210	0
166	20250205	155300	185384450	19210	19210	19210	19210	0
167	20250205	155200	185384450	19210	19210	19210	19210	0
168	20250205	155100	185384450	19210	19210	19210	19210	0
169	20250205	155000	185384450	19210	19210	19210	19210	0
170	20250205	154900	185384450	19210	19210	19210	19210	0
171	20250205	154800	185384450	19210	19210	19210	19210	0
172	20250205	154700	185384450	19210	19210	19210	19210	0
173	20250205	154600	185384450	19210	19210	19210	19210	0
174	20250205	154500	185384450	19210	19210	19210	19210	0
175	20250205	154400	185384450	19210	19210	19210	19210	0
176	20250205	154300	185384450	19210	19210	19210	19210	0
177	20250205	154200	185384450	19210	19210	19210	19210	0
178	20250205	154100	185384450	19210	19210	19210	19210	0
179	20250205	154000	185384450	19210	19210	19210	19210	0
180	20250205	153900	185384450	19210	19210	19210	19210	0
181	20250205	153800	185384450	19210	19210	19210	19210	0
182	20250205	153700	185384450	19210	19210	19210	19210	78
183	20250205	153600	185384450	19210	19210	19210	19210	0
184	20250205	153500	185384450	19210	19210	19210	19210	0
185	20250205	153400	185384450	19210	19210	19210	19210	0
186	20250205	153300	185384450	19210	19210	19210	19210	0
187	20250205	153200	185384450	19210	19210	19210	19210	0
188	20250205	153100	185384450	19210	19210	19210	19210	0
189	20250205	153000	185384450	19210	19210	19210	19210	78
190	20250205	152900	183886070	19200	19200	19200	19200	0
191	20250205	152800	183886070	19200	19200	19200	19200	0
192	20250205	152700	183886070	19200	19200	19200	19200	0
193	20250205	152600	183886070	19200	19200	19200	19200	0
194	20250205	152500	183886070	19200	19200	19200	19200	0
195	20250205	152400	183886070	19200	19200	19200	19200	0
196	20250205	152300	183886070	19200	19200	19200	19200	0
197	20250205	152200	183886070	19200	19200	19200	19200	0
198	20250205	152100	183886070	19200	19200	19200	19200	0
199	20250205	152000	183886070	19200	19200	19200	19200	0
200	20250205	151900	183886070	19200	19200	19200	19200	0
201	20250205	151800	183886070	19200	19200	19200	19200	39
202	20250205	151700	183137270	19200	19240	19240	19200	4
203	20250205	151600	183060430	19200	19200	19200	19200	2
204	20250205	151500	183022030	19200	19200	19200	19200	4
205	20250205	151400	182945230	19200	19200	19200	19200	3
206	20250205	151300	182887630	19200	19200	19200	19200	6
207	20250205	151200	182772430	19200	19200	19200	19200	55
208	20250205	151100	181716430	19200	19200	19200	19200	4
209	20250205	151000	181639630	19200	19200	19200	19200	2
210	20250205	150900	181601230	19200	19200	19200	19200	4
211	20250205	150800	181524430	19200	19200	19200	19200	4
212	20250205	150700	181447630	19200	19200	19200	19200	3
213	20250205	150600	181390030	19200	19200	19200	19200	4
214	20250205	150500	181313230	19200	19200	19200	19200	243
215	20250205	150400	176647630	19200	19210	19210	19200	309
216	20250205	150300	170714600	19230	19230	19230	19230	0
217	20250205	150200	170714600	19230	19230	19230	19230	0
218	20250205	150100	170714600	19230	19230	19230	19230	0
219	20250205	150000	170714600	19230	19230	19230	19230	0
220	20250205	145900	170714600	19230	19200	19230	19200	671
221	20250205	145800	157831370	19200	19200	19200	19200	0
222	20250205	145700	157831370	19200	19200	19200	19200	0
223	20250205	145600	157831370	19200	19200	19200	19200	0
224	20250205	145500	157831370	19200	19200	19200	19200	0
225	20250205	145400	157831370	19200	19200	19200	19200	0
226	20250205	145300	157831370	19200	19200	19200	19200	0
227	20250205	145200	157831370	19200	19200	19200	19200	0
228	20250205	145100	157831370	19200	19200	19200	19200	0
229	20250205	145000	157831370	19200	19200	19200	19200	0
230	20250205	144900	157831370	19200	19200	19200	19200	0
231	20250205	144800	157831370	19200	19200	19200	19200	0
232	20250205	144700	157831370	19200	19200	19200	19200	0
233	20250205	144600	157831370	19200	19200	19200	19200	0
234	20250205	144500	157831370	19200	19200	19200	19200	0
235	20250205	144400	157831370	19200	19200	19200	19200	0
236	20250205	144300	157831370	19200	19200	19200	19200	1
237	20250205	144200	157812170	19200	19200	19200	19200	30
238	20250205	144100	157236170	19200	19200	19200	19200	0
239	20250205	144000	157236170	19200	19200	19200	19200	0
240	20250205	143900	157236170	19200	19200	19200	19200	0
241	20250205	143800	157236170	19200	19200	19200	19200	0
242	20250205	143700	157236170	19200	19200	19200	19200	89
243	20250205	143600	155527370	19200	19200	19200	19200	0
244	20250205	143500	155527370	19200	19200	19200	19200	0
245	20250205	143400	155527370	19200	19200	19200	19200	1
246	20250205	143300	155508170	19200	19200	19200	19200	0
247	20250205	143200	155508170	19200	19200	19200	19200	0
248	20250205	143100	155508170	19200	19200	19200	19200	0
249	20250205	143000	155508170	19200	19200	19200	19200	0
250	20250205	142900	155508170	19200	19200	19200	19200	42
251	20250205	142800	154701770	19200	19200	19200	19200	40
252	20250205	142700	153933770	19200	19200	19200	19200	40
253	20250205	142600	153165770	19200	19200	19200	19200	0
254	20250205	142500	153165770	19200	19200	19200	19200	40
255	20250205	142400	152397770	19200	19200	19200	19200	59
256	20250205	142300	151264970	19200	19200	19200	19200	40
257	20250205	142200	150496970	19200	19200	19200	19200	0
258	20250205	142100	150496970	19200	19200	19200	19200	40
259	20250205	142000	149728970	19200	19200	19200	19200	40
260	20250205	141900	148960970	19200	19200	19200	19200	40
261	20250205	141800	148192970	19200	19200	19200	19200	0
262	20250205	141700	148192970	19200	19200	19200	19200	40
263	20250205	141600	147424970	19200	19200	19200	19200	40
264	20250205	141500	146656970	19200	19200	19200	19200	40
265	20250205	141400	145888970	19200	19200	19200	19200	0
266	20250205	141300	145888970	19200	19200	19200	19200	291
267	20250205	141200	140301770	19200	19200	19200	19200	40
268	20250205	141100	139533770	19200	19200	19200	19200	40
269	20250205	141000	138765770	19200	19200	19200	19200	0
270	20250205	140900	138765770	19200	19200	19200	19200	40
271	20250205	140800	137997770	19200	19200	19200	19200	40
272	20250205	140700	137229770	19200	19200	19200	19200	40
273	20250205	140600	136461770	19200	19200	19200	19200	0
274	20250205	140500	136461770	19200	19200	19200	19200	711
275	20250205	140400	122810570	19200	19200	19200	19200	40
276	20250205	140300	122042570	19200	19200	19200	19200	40
277	20250205	140200	121274570	19200	19200	19200	19200	0
278	20250205	140100	121274570	19200	19200	19200	19200	200
279	20250205	140000	117434570	19200	19200	19200	19200	40
280	20250205	135900	116666570	19200	19200	19200	19200	0
281	20250205	135800	116666570	19200	19200	19200	19200	40
282	20250205	135700	115898570	19200	19200	19200	19200	40
283	20250205	135600	115130570	19200	19200	19200	19200	40
284	20250205	135500	114362570	19200	19200	19200	19200	0
285	20250205	135400	114362570	19200	19200	19200	19200	40
286	20250205	135300	113594570	19200	19200	19200	19200	40
287	20250205	135200	112826570	19200	19200	19200	19200	40
288	20250205	135100	112058570	19200	19200	19200	19200	0
289	20250205	135000	112058570	19200	19200	19200	19200	40
290	20250205	134900	111290570	19200	19200	19200	19200	40
291	20250205	134800	110522570	19200	19200	19200	19200	40
292	20250205	134700	109754570	19200	19200	19200	19200	0
293	20250205	134600	109754570	19200	19200	19200	19200	40
294	20250205	134500	108986570	19200	19200	19200	19200	40
295	20250205	134400	108218570	19200	19200	19200	19200	40
296	20250205	134300	107450570	19200	19200	19200	19200	0
297	20250205	134200	107450570	19200	19200	19200	19200	40
298	20250205	134100	106682570	19200	19200	19200	19200	40
299	20250205	134000	105914570	19200	19200	19200	19200	40
300	20250205	133900	105146570	19200	19200	19200	19200	0
301	20250205	133800	105146570	19200	19200	19200	19200	40
302	20250205	133700	104378570	19210	19210	19210	19210	238
303	20250205	133600	99806590	19210	19210	19210	19210	40
304	20250205	133500	99038190	19210	19210	19210	19210	0
305	20250205	133400	99038190	19210	19210	19210	19210	40
306	20250205	133300	98269790	19210	19210	19210	19210	40
307	20250205	133200	97501390	19210	19220	19220	19210	40
308	20250205	133100	96732980	19220	19220	19220	19220	1
309	20250205	133000	96713760	19210	19210	19210	19210	40
310	20250205	132900	95945360	19210	19210	19210	19210	40
311	20250205	132800	95176960	19210	19210	19210	19210	40
312	20250205	132700	94408560	19210	19210	19210	19210	0
313	20250205	132600	94408560	19210	19210	19210	19210	40
314	20250205	132500	93640160	19210	19210	19210	19210	40
315	20250205	132400	92871760	19210	19210	19210	19210	40
316	20250205	132300	92103360	19210	19210	19210	19210	0
317	20250205	132200	92103360	19210	19210	19210	19210	0
318	20250205	132100	92103360	19210	19210	19210	19210	0
319	20250205	132000	92103360	19210	19210	19210	19210	0
320	20250205	131900	92103360	19210	19210	19210	19210	19
321	20250205	131800	91738370	19210	19210	19210	19210	0
322	20250205	131700	91738370	19210	19210	19210	19210	0
323	20250205	131600	91738370	19210	19210	19210	19210	0
324	20250205	131500	91738370	19210	19210	19210	19210	0
325	20250205	131400	91738370	19210	19210	19210	19210	0
326	20250205	131300	91738370	19210	19210	19210	19210	0
327	20250205	131200	91738370	19210	19210	19210	19210	0
328	20250205	131100	91738370	19210	19210	19210	19210	0
329	20250205	131000	91738370	19210	19210	19210	19210	0
330	20250205	130900	91738370	19210	19210	19210	19210	0
331	20250205	130800	91738370	19210	19210	19210	19210	0
332	20250205	130700	91738370	19210	19210	19210	19210	0
333	20250205	130600	91738370	19210	19210	19210	19210	0
334	20250205	130500	91738370	19210	19210	19210	19210	0
335	20250205	130400	91738370	19210	19210	19210	19210	0
336	20250205	130300	91738370	19210	19210	19210	19210	0
337	20250205	130200	91738370	19210	19210	19210	19210	0
338	20250205	130100	91738370	19210	19210	19210	19210	0
339	20250205	130000	91738370	19210	19210	19210	19210	56
340	20250205	125900	90662610	19210	19210	19210	19210	0
341	20250205	125800	90662610	19210	19210	19210	19210	5
342	20250205	125700	90566560	19210	19210	19210	19210	5
343	20250205	125600	90470510	19210	19210	19210	19210	6
344	20250205	125500	90355250	19210	19210	19210	19210	5
345	20250205	125400	90259200	19220	19220	19220	19220	5
346	20250205	125300	90163100	19220	19220	19220	19220	0
347	20250205	125200	90163100	19220	19220	19220	19220	6
348	20250205	125100	90047780	19220	19220	19220	19220	5
349	20250205	125000	89951680	19220	19220	19220	19220	6
350	20250205	124900	89836360	19220	19220	19220	19220	5
351	20250205	124800	89740260	19220	19220	19220	19220	5
352	20250205	124700	89644160	19210	19210	19210	19210	6
353	20250205	124600	89528900	19210	19210	19210	19210	0
354	20250205	124500	89528900	19210	19210	19210	19210	5
355	20250205	124400	89432850	19210	19210	19210	19210	6
356	20250205	124300	89317590	19210	19210	19210	19210	5
357	20250205	124200	89221540	19220	19220	19220	19220	6
358	20250205	124100	89106220	19210	19210	19210	19210	5
359	20250205	124000	89010170	19260	19230	19260	19230	300
360	20250205	123900	83232310	19210	19210	19210	19210	5
361	20250205	123800	83136260	19210	19210	19210	19210	6
362	20250205	123700	83021000	19210	19210	19210	19210	5
363	20250205	123600	82924950	19210	19210	19210	19210	6
364	20250205	123500	82809690	19210	19210	19210	19210	5
365	20250205	123400	82713640	19210	19210	19210	19210	6
366	20250205	123300	82598380	19210	19210	19210	19210	0
367	20250205	123200	82598380	19210	19210	19210	19210	5
368	20250205	123100	82502330	19210	19210	19210	19210	5
369	20250205	123000	82406280	19210	19210	19210	19210	6
370	20250205	122900	82291020	19210	19210	19210	19210	5
371	20250205	122800	82194970	19210	19210	19210	19210	6
372	20250205	122700	82079710	19210	19210	19210	19210	0
373	20250205	122600	82079710	19210	19210	19210	19210	5
374	20250205	122500	81983660	19210	19210	19210	19210	5
375	20250205	122400	81887610	19210	19210	19210	19210	6
376	20250205	122300	81772350	19210	19210	19210	19210	5
377	20250205	122200	81676300	19210	19210	19210	19210	6
378	20250205	122100	81561040	19210	19210	19210	19210	5
379	20250205	122000	81464990	19210	19210	19210	19210	0
380	20250205	121900	81464990	19210	19210	19210	19210	6
381	20250205	121800	81349730	19210	19210	19210	19210	5
382	20250205	121700	81253680	19210	19210	19210	19210	5
383	20250205	121600	81157630	19210	19210	19210	19210	6
384	20250205	121500	81042370	19210	19210	19210	19210	5
385	20250205	121400	80946320	19210	19210	19210	19210	0
386	20250205	121300	80946320	19210	19210	19210	19210	6
387	20250205	121200	80831060	19210	19210	19210	19210	5
388	20250205	121100	80735010	19210	19210	19210	19210	5
389	20250205	121000	80638960	19210	19210	19210	19210	106
390	20250205	120900	78602700	19210	19210	19210	19210	5
391	20250205	120800	78506650	19210	19210	19210	19210	6
392	20250205	120700	78391390	19210	19210	19210	19210	0
393	20250205	120600	78391390	19210	19210	19210	19210	5
394	20250205	120500	78295340	19230	19200	19230	19200	8
395	20250205	120400	78141690	19200	19200	19200	19200	5
396	20250205	120300	78045690	19220	19200	19220	19200	7
397	20250205	120200	77911250	19200	19200	19200	19200	6
398	20250205	120100	77796050	19220	19220	19220	19220	0
399	20250205	120000	77796050	19220	19200	19220	19200	6
400	20250205	115900	77680830	19200	19200	19200	19200	6
401	20250205	115800	77565630	19200	19200	19200	19200	5
402	20250205	115700	77469630	19200	19200	19200	19200	5
403	20250205	115600	77373630	19200	19200	19200	19200	6
404	20250205	115500	77258430	19210	19200	19230	19200	8
405	20250205	115400	77104730	19220	19220	19220	19220	0
406	20250205	115300	77104730	19220	19200	19220	19200	8
407	20250205	115200	76951090	19200	19200	19200	19200	5
408	20250205	115100	76855090	19210	19210	19210	19210	6
409	20250205	115000	76739830	19230	19200	19230	19200	7
410	20250205	114900	76605380	19220	19200	19220	19200	7
411	20250205	114800	76470940	19220	19220	19220	19220	0
412	20250205	114700	76470940	19220	19220	19220	19220	6
413	20250205	114600	76355620	19230	19200	19230	19200	7
414	20250205	114500	76221170	19220	19200	19220	19200	8
415	20250205	114400	76067530	19200	19200	19200	19200	5
416	20250205	114300	75971530	19200	19200	19200	19200	6
417	20250205	114200	75856330	19210	19210	19210	19210	5
418	20250205	114100	75760280	19230	19230	19230	19230	0
419	20250205	114000	75760280	19230	19200	19230	19200	8
420	20250205	113900	75606610	19220	19220	19220	19220	6
421	20250205	113800	75491290	19230	19200	19230	19200	7
422	20250205	113700	75356840	19200	19200	19200	19200	110
423	20250205	113600	73244840	19220	19200	19220	19200	7
424	20250205	113500	73110400	19210	19210	19210	19210	5
425	20250205	113400	73014350	19230	19230	19230	19230	0
426	20250205	113300	73014350	19230	19200	19230	19200	8
427	20250205	113200	72860700	19200	19210	19210	19200	225
428	20250205	113100	68539300	19210	19210	19210	19210	106
429	20250205	113000	66503040	19210	19210	19210	19210	5
430	20250205	112900	66406990	19210	19210	19210	19210	6
431	20250205	112800	66291730	19210	19210	19210	19210	0
432	20250205	112700	66291730	19210	19210	19210	19210	5
433	20250205	112600	66195680	19210	19210	19210	19210	5
434	20250205	112500	66099630	19210	19210	19210	19210	6
435	20250205	112400	65984370	19210	19210	19210	19210	5
436	20250205	112300	65888320	19210	19210	19210	19210	6
437	20250205	112200	65773060	19210	19210	19210	19210	5
438	20250205	112100	65677010	19210	19210	19210	19210	0
439	20250205	112000	65677010	19210	19210	19210	19210	5
440	20250205	111900	65580960	19210	19220	19220	19210	17
441	20250205	111800	65254280	19200	19200	19200	19200	5
442	20250205	111700	65158280	19200	19200	19200	19200	6
443	20250205	111600	65043080	19200	19200	19200	19200	5
444	20250205	111500	64947080	19210	19210	19210	19210	0
445	20250205	111400	64947080	19210	19210	19210	19210	6
446	20250205	111300	64831820	19230	19210	19230	19210	6
447	20250205	111200	64716540	19220	19200	19220	19200	7
448	20250205	111100	64582100	19200	19210	19210	19200	166
449	20250205	111000	61393400	19220	19200	19220	19200	540
450	20250205	110900	51017300	19200	19200	19200	19200	6
451	20250205	110800	50902100	19210	19210	19210	19210	1
452	20250205	110700	50882890	19200	19200	19200	19200	5
453	20250205	110600	50786890	19200	19200	19200	19200	6
454	20250205	110500	50671690	19200	19200	19200	19200	5
455	20250205	110400	50575690	19200	19200	19200	19200	5
456	20250205	110300	50479690	19200	19200	19200	19200	6
457	20250205	110200	50364490	19200	19200	19200	19200	0
458	20250205	110100	50364490	19200	19200	19200	19200	212
459	20250205	110000	46294090	19210	19210	19210	19210	5
460	20250205	105900	46198040	19210	19210	19210	19210	5
461	20250205	105800	46101990	19210	19210	19210	19210	5
462	20250205	105700	46005940	19210	19210	19210	19210	6
463	20250205	105600	45890680	19210	19210	19210	19210	5
464	20250205	105500	45794630	19210	19210	19210	19210	1
465	20250205	105400	45775420	19210	19210	19210	19210	6
466	20250205	105300	45660160	19210	19210	19210	19210	5
467	20250205	105200	45564110	19210	19230	19240	19210	12
468	20250205	105100	45333460	19240	19200	19240	19200	14
469	20250205	105000	45064410	19210	19210	19210	19210	5
470	20250205	104900	44968360	19210	19210	19210	19210	0
471	20250205	104800	44968360	19210	19260	19260	19210	12
472	20250205	104700	44737690	19230	19250	19250	19210	14
473	20250205	104600	44468540	19230	19260	19260	19230	11
474	20250205	104500	44256960	19230	19230	19260	19230	10
475	20250205	104400	44064600	19240	19240	19240	19240	5
476	20250205	104300	43968400	19260	19230	19260	19230	33
477	20250205	104200	43333550	19240	19220	19240	19220	4
478	20250205	104100	43256640	19200	19220	19220	19200	396
479	20250205	104000	35646490	19220	19220	19220	19220	6
480	20250205	103900	35531170	19220	19220	19220	19220	5
481	20250205	103800	35435070	19220	19220	19220	19220	6
482	20250205	103700	35319750	19220	19220	19220	19220	5
483	20250205	103600	35223650	19220	19220	19220	19220	0
484	20250205	103500	35223650	19220	19220	19220	19220	5
485	20250205	103400	35127550	19220	19220	19220	19220	6
486	20250205	103300	35012230	19220	19220	19220	19220	5
487	20250205	103200	34916130	19220	19220	19220	19220	6
488	20250205	103100	34800810	19220	19220	19220	19220	5
489	20250205	103000	34704710	19220	19220	19220	19220	5
490	20250205	102900	34608610	19220	19220	19220	19220	0
491	20250205	102800	34608610	19220	19230	19230	19220	266
492	20250205	102700	29493490	19220	19220	19220	19220	5
493	20250205	102600	29397390	19220	19220	19220	19220	6
494	20250205	102500	29282070	19220	19230	19240	19220	307
495	20250205	102400	23375500	19220	19220	19220	19220	6
496	20250205	102300	23260180	19240	19240	19240	19240	0
497	20250205	102200	23260180	19240	19220	19240	19220	6
498	20250205	102100	23144840	19220	19220	19220	19220	5
499	20250205	102000	23048740	19240	19240	19240	19240	7
500	20250205	101900	22914060	19240	19220	19240	19220	6
501	20250205	101800	22798720	19220	19220	19220	19220	6
502	20250205	101700	22683400	19240	19220	19240	19220	6
503	20250205	101600	22568060	19220	19220	19220	19220	0
504	20250205	101500	22568060	19220	19220	19220	19220	6
505	20250205	101400	22452740	19240	19230	19240	19220	266
506	20250205	101300	17337600	19220	19220	19220	19220	5
507	20250205	101200	17241500	19220	19220	19220	19220	6
508	20250205	101100	17126180	19230	19230	19230	19230	5
509	20250205	101000	17030030	19240	19240	19240	19240	1
510	20250205	100900	17010790	19220	19220	19220	19220	6
511	20250205	100800	16895470	19240	19220	19240	19220	6
512	20250205	100700	16780130	19220	19220	19220	19220	5
513	20250205	100600	16684030	19220	19220	19220	19220	6
514	20250205	100500	16568710	19240	19220	19240	19220	6
515	20250205	100400	16453370	19220	19220	19220	19220	6
516	20250205	100300	16338050	19220	19220	19220	19220	0
517	20250205	100200	16338050	19220	19220	19220	19220	0
518	20250205	100100	16338050	19220	19220	19220	19220	1
519	20250205	100000	16318830	19230	19230	19230	19230	0
520	20250205	095900	16318830	19230	19230	19230	19230	0
521	20250205	095800	16318830	19230	19230	19230	19230	0
522	20250205	095700	16318830	19230	19230	19230	19230	0
523	20250205	095600	16318830	19230	19230	19230	19230	1
524	20250205	095500	16299600	19250	19250	19250	19250	0
525	20250205	095400	16299600	19250	19250	19250	19250	0
526	20250205	095300	16299600	19250	19290	19290	19250	27
527	20250205	095200	15779690	19300	19300	19300	19300	0
528	20250205	095100	15779690	19300	19300	19300	19300	0
529	20250205	095000	15779690	19300	19300	19300	19300	0
530	20250205	094900	15779690	19300	19300	19300	19300	0
531	20250205	094800	15779690	19300	19300	19300	19300	0
532	20250205	094700	15779690	19300	19300	19300	19300	0
533	20250205	094600	15779690	19300	19300	19300	19300	0
534	20250205	094500	15779690	19300	19300	19300	19300	0
535	20250205	094400	15779690	19300	19300	19300	19300	0
536	20250205	094300	15779690	19300	19300	19300	19300	0
537	20250205	094200	15779690	19300	19300	19300	19300	0
538	20250205	094100	15779690	19300	19300	19300	19300	0
539	20250205	094000	15779690	19300	19300	19300	19300	0
540	20250205	093900	15779690	19300	19300	19300	19300	1
541	20250205	093800	15760390	19300	19300	19300	19300	0
542	20250205	093700	15760390	19300	19300	19300	19300	0
543	20250205	093600	15760390	19300	19300	19300	19300	0
544	20250205	093500	15760390	19300	19300	19300	19300	1
545	20250205	093400	15741090	19300	19300	19300	19300	0
546	20250205	093300	15741090	19300	19290	19300	19290	2
547	20250205	093200	15702500	19290	19280	19290	19280	2
548	20250205	093100	15663930	19280	19280	19280	19280	0
549	20250205	093000	15663930	19280	19280	19280	19280	0
550	20250205	092900	15663930	19280	19250	19280	19250	2
551	20250205	092800	15625400	19250	19250	19250	19250	0
552	20250205	092700	15625400	19250	19250	19250	19250	0
553	20250205	092600	15625400	19250	19250	19250	19250	0
554	20250205	092500	15625400	19250	19250	19250	19250	0
555	20250205	092400	15625400	19250	19250	19250	19250	0
556	20250205	092300	15625400	19250	19250	19250	19250	1
557	20250205	092200	15606150	19270	19250	19270	19250	4
558	20250205	092100	15529120	19270	19270	19270	19270	1
559	20250205	092000	15509850	19240	19240	19240	19240	0
560	20250205	091900	15509850	19240	19240	19240	19240	1
561	20250205	091800	15490610	19310	19300	19310	19300	91
562	20250205	091700	13733780	19240	19240	19240	19240	35
563	20250205	091600	13060380	19240	19240	19240	19240	26
564	20250205	091500	12560140	19240	19240	19240	19240	0
565	20250205	091400	12560140	19240	19240	19240	19240	0
566	20250205	091300	12560140	19240	19240	19240	19240	0
567	20250205	091200	12560140	19240	19240	19240	19240	54
568	20250205	091100	11521180	19240	19230	19240	19200	550
569	20250205	091000	960530	19220	19220	19220	19220	0
570	20250205	090900	960530	19220	19220	19220	19220	0
571	20250205	090800	960530	19220	19220	19220	19220	0
572	20250205	090700	960530	19220	19220	19220	19220	0
573	20250205	090600	960530	19220	19220	19220	19220	5
574	20250205	090500	864430	19230	19230	19230	19230	0
575	20250205	090400	864430	19230	19230	19230	19230	0
576	20250205	090300	864430	19230	19210	19230	19210	21
577	20250205	090200	460800	19200	19200	19200	19200	0
578	20250205	090100	460800	19200	19200	19200	19200	0
579	20250205	090000	460800	19200	19200	19200	19200	24