KissMeData/009140/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	185200	77842420	19270	19270	19270	19270	32
3	20250204	185100	77842420	19270	19270	19270	19270	0
4	20250204	185000	77842420	19270	19270	19270	19270	0
5	20250204	184900	77842420	19270	19270	19270	19270	0
6	20250204	184800	77842420	19270	19270	19270	19270	0
7	20250204	184700	77842420	19270	19270	19270	19270	0
8	20250204	184600	77842420	19270	19270	19270	19270	0
9	20250204	184500	77842420	19270	19270	19270	19270	0
10	20250204	184400	77842420	19270	19270	19270	19270	0
11	20250204	184300	77842420	19270	19270	19270	19270	0
12	20250204	184200	77842420	19270	19270	19270	19270	0
13	20250204	184100	77842420	19270	19270	19270	19270	0
14	20250204	184000	77842420	19270	19270	19270	19270	0
15	20250204	183900	77842420	19270	19270	19270	19270	0
16	20250204	183800	77842420	19270	19270	19270	19270	0
17	20250204	183700	77842420	19270	19270	19270	19270	0
18	20250204	183600	77842420	19270	19270	19270	19270	0
19	20250204	183500	77842420	19270	19270	19270	19270	0
20	20250204	183400	77842420	19270	19270	19270	19270	0
21	20250204	183300	77842420	19270	19270	19270	19270	0
22	20250204	183200	77842420	19270	19270	19270	19270	0
23	20250204	183100	77842420	19270	19270	19270	19270	0
24	20250204	183000	77842420	19270	19270	19270	19270	0
25	20250204	182900	77842420	19270	19270	19270	19270	0
26	20250204	182800	77842420	19270	19270	19270	19270	0
27	20250204	182700	77842420	19270	19270	19270	19270	0
28	20250204	182600	77842420	19270	19270	19270	19270	0
29	20250204	182500	77842420	19270	19270	19270	19270	0
30	20250204	182400	77842420	19270	19270	19270	19270	0
31	20250204	182300	77842420	19270	19270	19270	19270	0
32	20250204	182200	77842420	19270	19270	19270	19270	32
33	20250204	182100	77842420	19270	19270	19270	19270	0
34	20250204	182000	77842420	19270	19270	19270	19270	0
35	20250204	181900	77842420	19270	19270	19270	19270	0
36	20250204	181800	77842420	19270	19270	19270	19270	0
37	20250204	181700	77842420	19270	19270	19270	19270	0
38	20250204	181600	77842420	19270	19270	19270	19270	0
39	20250204	181500	77842420	19270	19270	19270	19270	0
40	20250204	181400	77842420	19270	19270	19270	19270	0
41	20250204	181300	77842420	19270	19270	19270	19270	0
42	20250204	181200	77842420	19270	19270	19270	19270	0
43	20250204	181100	77842420	19270	19270	19270	19270	0
44	20250204	181000	77842420	19270	19270	19270	19270	0
45	20250204	180900	77842420	19270	19270	19270	19270	0
46	20250204	180800	77842420	19270	19270	19270	19270	0
47	20250204	180700	77842420	19270	19270	19270	19270	0
48	20250204	180600	77842420	19270	19270	19270	19270	0
49	20250204	180500	77842420	19270	19270	19270	19270	0
50	20250204	180400	77842420	19270	19270	19270	19270	0
51	20250204	180300	77842420	19270	19270	19270	19270	0
52	20250204	180200	77842420	19270	19270	19270	19270	0
53	20250204	180100	77842420	19270	19270	19270	19270	0
54	20250204	180000	77842420	19270	19270	19270	19270	0
55	20250204	175900	77842420	19270	19270	19270	19270	0
56	20250204	175800	77842420	19270	19270	19270	19270	0
57	20250204	175700	77842420	19270	19270	19270	19270	0
58	20250204	175600	77842420	19270	19270	19270	19270	0
59	20250204	175500	77842420	19270	19270	19270	19270	0
60	20250204	175400	77842420	19270	19270	19270	19270	0
61	20250204	175300	77842420	19270	19270	19270	19270	0
62	20250204	175200	77842420	19270	19270	19270	19270	32
63	20250204	175100	77842420	19270	19270	19270	19270	0
64	20250204	175000	77842420	19270	19270	19270	19270	0
65	20250204	174900	77842420	19270	19270	19270	19270	0
66	20250204	174800	77842420	19270	19270	19270	19270	0
67	20250204	174700	77842420	19270	19270	19270	19270	0
68	20250204	174600	77842420	19270	19270	19270	19270	0
69	20250204	174500	77842420	19270	19270	19270	19270	0
70	20250204	174400	77842420	19270	19270	19270	19270	0
71	20250204	174300	77842420	19270	19270	19270	19270	0
72	20250204	174200	77842420	19270	19270	19270	19270	0
73	20250204	174100	77842420	19270	19270	19270	19270	0
74	20250204	174000	77842420	19270	19270	19270	19270	0
75	20250204	173900	77842420	19270	19270	19270	19270	0
76	20250204	173800	77842420	19270	19270	19270	19270	0
77	20250204	173700	77842420	19270	19270	19270	19270	0
78	20250204	173600	77842420	19270	19270	19270	19270	0
79	20250204	173500	77842420	19270	19270	19270	19270	0
80	20250204	173400	77842420	19270	19270	19270	19270	0
81	20250204	173300	77842420	19270	19270	19270	19270	0
82	20250204	173200	77842420	19270	19270	19270	19270	0
83	20250204	173100	77842420	19270	19270	19270	19270	0
84	20250204	173000	77842420	19270	19270	19270	19270	0
85	20250204	172900	77842420	19270	19270	19270	19270	0
86	20250204	172800	77842420	19270	19270	19270	19270	0
87	20250204	172700	77842420	19270	19270	19270	19270	0
88	20250204	172600	77842420	19270	19270	19270	19270	0
89	20250204	172500	77842420	19270	19270	19270	19270	0
90	20250204	172400	77842420	19270	19270	19270	19270	0
91	20250204	172300	77842420	19270	19270	19270	19270	0
92	20250204	172200	77842420	19270	19270	19270	19270	32
93	20250204	172100	77842420	19270	19270	19270	19270	0
94	20250204	172000	77842420	19270	19270	19270	19270	0
95	20250204	171900	77842420	19270	19270	19270	19270	0
96	20250204	171800	77842420	19270	19270	19270	19270	0
97	20250204	171700	77842420	19270	19270	19270	19270	0
98	20250204	171600	77842420	19270	19270	19270	19270	0
99	20250204	171500	77842420	19270	19270	19270	19270	0
100	20250204	171400	77842420	19270	19270	19270	19270	0
101	20250204	171300	77842420	19270	19270	19270	19270	0
102	20250204	171200	77842420	19270	19270	19270	19270	0
103	20250204	171100	77842420	19270	19270	19270	19270	0
104	20250204	171000	77842420	19270	19270	19270	19270	0
105	20250204	170900	77842420	19270	19270	19270	19270	0
106	20250204	170800	77842420	19270	19270	19270	19270	0
107	20250204	170700	77842420	19270	19270	19270	19270	0
108	20250204	170600	77842420	19270	19270	19270	19270	0
109	20250204	170500	77842420	19270	19270	19270	19270	0
110	20250204	170400	77842420	19270	19270	19270	19270	0
111	20250204	170300	77842420	19270	19270	19270	19270	0
112	20250204	170200	77842420	19270	19270	19270	19270	0
113	20250204	170100	77842420	19270	19270	19270	19270	0
114	20250204	170000	77842420	19270	19270	19270	19270	0
115	20250204	165900	77842420	19270	19270	19270	19270	0
116	20250204	165800	77842420	19270	19270	19270	19270	0
117	20250204	165700	77842420	19270	19270	19270	19270	0
118	20250204	165600	77842420	19270	19270	19270	19270	0
119	20250204	165500	77842420	19270	19270	19270	19270	0
120	20250204	165400	77842420	19270	19270	19270	19270	0
121	20250204	165300	77842420	19270	19270	19270	19270	0
122	20250204	165200	77842420	19270	19270	19270	19270	32
123	20250204	165100	77842420	19270	19270	19270	19270	0
124	20250204	165000	77842420	19270	19270	19270	19270	0
125	20250204	164900	77842420	19270	19270	19270	19270	0
126	20250204	164800	77842420	19270	19270	19270	19270	0
127	20250204	164700	77842420	19270	19270	19270	19270	0
128	20250204	164600	77842420	19270	19270	19270	19270	0
129	20250204	164500	77842420	19270	19270	19270	19270	0
130	20250204	164400	77842420	19270	19270	19270	19270	0
131	20250204	164300	77842420	19270	19270	19270	19270	0
132	20250204	164200	77842420	19270	19270	19270	19270	0
133	20250204	164100	77842420	19270	19270	19270	19270	0
134	20250204	164000	77842420	19270	19270	19270	19270	0
135	20250204	163900	77842420	19270	19270	19270	19270	0
136	20250204	163800	77842420	19270	19270	19270	19270	0
137	20250204	163700	77842420	19270	19270	19270	19270	0
138	20250204	163600	77842420	19270	19270	19270	19270	0
139	20250204	163500	77842420	19270	19270	19270	19270	0
140	20250204	163400	77842420	19270	19270	19270	19270	0
141	20250204	163300	77842420	19270	19270	19270	19270	0
142	20250204	163200	77842420	19270	19270	19270	19270	0
143	20250204	163100	77842420	19270	19270	19270	19270	0
144	20250204	163000	77842420	19270	19270	19270	19270	0
145	20250204	162900	77842420	19270	19270	19270	19270	0
146	20250204	162800	77842420	19270	19270	19270	19270	0
147	20250204	162700	77842420	19270	19270	19270	19270	0
148	20250204	162600	77842420	19270	19270	19270	19270	0
149	20250204	162500	77842420	19270	19270	19270	19270	0
150	20250204	162400	77842420	19270	19270	19270	19270	0
151	20250204	162300	77842420	19270	19270	19270	19270	0
152	20250204	162200	77842420	19270	19270	19270	19270	32
153	20250204	162100	77842420	19270	19270	19270	19270	0
154	20250204	162000	77842420	19270	19270	19270	19270	0
155	20250204	161900	77842420	19270	19270	19270	19270	0
156	20250204	161800	77842420	19270	19270	19270	19270	0
157	20250204	161700	77842420	19270	19270	19270	19270	0
158	20250204	161600	77842420	19270	19270	19270	19270	0
159	20250204	161500	77842420	19270	19270	19270	19270	0
160	20250204	161400	77842420	19270	19270	19270	19270	0
161	20250204	161300	77842420	19270	19270	19270	19270	0
162	20250204	161200	77842420	19270	19270	19270	19270	0
163	20250204	161100	77842420	19270	19270	19270	19270	0
164	20250204	161000	77842420	19270	19270	19270	19270	0
165	20250204	160900	77842420	19270	19270	19270	19270	0
166	20250204	160800	77842420	19270	19270	19270	19270	0
167	20250204	160700	77842420	19270	19270	19270	19270	0
168	20250204	160600	77842420	19270	19270	19270	19270	0
169	20250204	160500	77842420	19270	19270	19270	19270	0
170	20250204	160400	77842420	19270	19270	19270	19270	0
171	20250204	160300	77842420	19270	19270	19270	19270	0
172	20250204	160200	77842420	19270	19270	19270	19270	0
173	20250204	160100	77842420	19270	19270	19270	19270	0
174	20250204	160000	77842420	19270	19270	19270	19270	0
175	20250204	155900	77842420	19270	19270	19270	19270	0
176	20250204	155800	77842420	19270	19270	19270	19270	0
177	20250204	155700	77842420	19270	19270	19270	19270	0
178	20250204	155600	77842420	19270	19270	19270	19270	0
179	20250204	155500	77842420	19270	19270	19270	19270	0
180	20250204	155400	77842420	19270	19270	19270	19270	0
181	20250204	155300	77842420	19270	19270	19270	19270	0
182	20250204	155200	77842420	19270	19270	19270	19270	32
183	20250204	155100	77842420	19270	19270	19270	19270	0
184	20250204	155000	77842420	19270	19270	19270	19270	0
185	20250204	154900	77842420	19270	19270	19270	19270	0
186	20250204	154800	77842420	19270	19270	19270	19270	0
187	20250204	154700	77842420	19270	19270	19270	19270	0
188	20250204	154600	77842420	19270	19270	19270	19270	0
189	20250204	154500	77842420	19270	19270	19270	19270	0
190	20250204	154400	77842420	19270	19270	19270	19270	0
191	20250204	154300	77842420	19270	19270	19270	19270	0
192	20250204	154200	77842420	19270	19270	19270	19270	0
193	20250204	154100	77842420	19270	19270	19270	19270	0
194	20250204	154000	77842420	19270	19270	19270	19270	0
195	20250204	153900	77842420	19270	19270	19270	19270	0
196	20250204	153800	77842420	19270	19270	19270	19270	0
197	20250204	153700	77842420	19270	19270	19270	19270	0
198	20250204	153600	77842420	19270	19270	19270	19270	0
199	20250204	153500	77842420	19270	19270	19270	19270	0
200	20250204	153400	77842420	19270	19270	19270	19270	0
201	20250204	153300	77842420	19270	19270	19270	19270	0
202	20250204	153200	77842420	19270	19270	19270	19270	0
203	20250204	153100	77842420	19270	19270	19270	19270	0
204	20250204	153000	77842420	19270	19270	19270	19270	32
205	20250204	152900	77225780	19270	19270	19270	19270	0
206	20250204	152800	77225780	19270	19270	19270	19270	0
207	20250204	152700	77225780	19270	19270	19270	19270	0
208	20250204	152600	77225780	19270	19270	19270	19270	0
209	20250204	152500	77225780	19270	19270	19270	19270	0
210	20250204	152400	77225780	19270	19270	19270	19270	0
211	20250204	152300	77225780	19270	19270	19270	19270	0
212	20250204	152200	77225780	19270	19270	19270	19270	0
213	20250204	152100	77225780	19270	19270	19270	19270	0
214	20250204	152000	77225780	19270	19270	19270	19270	0
215	20250204	151900	77225780	19270	19270	19270	19270	0
216	20250204	151800	77225780	19270	19270	19270	19270	0
217	20250204	151700	77225780	19270	19270	19270	19270	0
218	20250204	151600	77225780	19270	19270	19270	19270	0
219	20250204	151500	77225780	19270	19270	19270	19270	0
220	20250204	151400	77225780	19270	19270	19270	19270	0
221	20250204	151300	77225780	19270	19270	19270	19270	1
222	20250204	151200	77206510	19270	19270	19270	19270	0
223	20250204	151100	77206510	19270	19270	19270	19270	0
224	20250204	151000	77206510	19270	19270	19270	19270	0
225	20250204	150900	77206510	19270	19270	19270	19270	0
226	20250204	150800	77206510	19270	19270	19270	19270	0
227	20250204	150700	77206510	19270	19270	19270	19270	0
228	20250204	150600	77206510	19270	19270	19270	19270	0
229	20250204	150500	77206510	19270	19270	19270	19270	0
230	20250204	150400	77206510	19270	19270	19270	19270	0
231	20250204	150300	77206510	19270	19270	19270	19270	0
232	20250204	150200	77206510	19270	19270	19270	19270	0
233	20250204	150100	77206510	19270	19270	19270	19270	0
234	20250204	150000	77206510	19270	19270	19270	19270	0
235	20250204	145900	77206510	19270	19270	19270	19270	0
236	20250204	145800	77206510	19270	19270	19270	19270	0
237	20250204	145700	77206510	19270	19270	19270	19270	0
238	20250204	145600	77206510	19270	19270	19270	19270	0
239	20250204	145500	77206510	19270	19270	19270	19270	0
240	20250204	145400	77206510	19270	19270	19270	19270	0
241	20250204	145300	77206510	19270	19270	19270	19270	0
242	20250204	145200	77206510	19270	19270	19270	19270	0
243	20250204	145100	77206510	19270	19270	19270	19270	0
244	20250204	145000	77206510	19270	19270	19270	19270	1
245	20250204	144900	77187240	19150	19150	19150	19150	2
246	20250204	144800	77148940	19270	19270	19270	19270	0
247	20250204	144700	77148940	19270	19270	19270	19270	0
248	20250204	144600	77148940	19270	19270	19270	19270	0
249	20250204	144500	77148940	19270	19270	19270	19270	0
250	20250204	144400	77148940	19270	19270	19270	19270	0
251	20250204	144300	77148940	19270	19270	19270	19270	0
252	20250204	144200	77148940	19270	19270	19270	19270	0
253	20250204	144100	77148940	19270	19270	19270	19270	0
254	20250204	144000	77148940	19270	19270	19270	19270	0
255	20250204	143900	77148940	19270	19270	19270	19270	0
256	20250204	143800	77148940	19270	19270	19270	19270	0
257	20250204	143700	77148940	19270	19270	19270	19270	0
258	20250204	143600	77148940	19270	19270	19270	19270	0
259	20250204	143500	77148940	19270	19270	19270	19270	1
260	20250204	143400	77129670	19150	19190	19190	19150	115
261	20250204	143300	74926980	19280	19280	19280	19280	0
262	20250204	143200	74926980	19280	19280	19280	19280	0
263	20250204	143100	74926980	19280	19280	19280	19280	0
264	20250204	143000	74926980	19280	19280	19280	19280	0
265	20250204	142900	74926980	19280	19280	19280	19280	0
266	20250204	142800	74926980	19280	19280	19280	19280	0
267	20250204	142700	74926980	19280	19280	19280	19280	0
268	20250204	142600	74926980	19280	19280	19280	19280	0
269	20250204	142500	74926980	19280	19280	19280	19280	10
270	20250204	142400	74734180	19290	19290	19290	19290	0
271	20250204	142300	74734180	19290	19290	19290	19290	0
272	20250204	142200	74734180	19290	19290	19290	19290	0
273	20250204	142100	74734180	19290	19290	19290	19290	0
274	20250204	142000	74734180	19290	19290	19290	19290	1
275	20250204	141900	74714890	19240	19250	19250	19240	5
276	20250204	141800	74618670	19300	19300	19300	19300	0
277	20250204	141700	74618670	19300	19300	19300	19300	0
278	20250204	141600	74618670	19300	19300	19300	19300	1
279	20250204	141500	74599370	19310	19310	19310	19310	0
280	20250204	141400	74599370	19310	19310	19310	19310	0
281	20250204	141300	74599370	19310	19310	19310	19310	0
282	20250204	141200	74599370	19310	19310	19310	19310	0
283	20250204	141100	74599370	19310	19310	19310	19310	0
284	20250204	141000	74599370	19310	19310	19310	19310	0
285	20250204	140900	74599370	19310	19310	19310	19310	0
286	20250204	140800	74599370	19310	19310	19310	19310	0
287	20250204	140700	74599370	19310	19310	19310	19310	0
288	20250204	140600	74599370	19310	19310	19310	19310	0
289	20250204	140500	74599370	19310	19310	19310	19310	0
290	20250204	140400	74599370	19310	19310	19310	19310	0
291	20250204	140300	74599370	19310	19310	19310	19310	0
292	20250204	140200	74599370	19310	19310	19310	19310	0
293	20250204	140100	74599370	19310	19310	19310	19310	0
294	20250204	140000	74599370	19310	19310	19310	19310	0
295	20250204	135900	74599370	19310	19310	19310	19310	7
296	20250204	135800	74464200	19310	19310	19310	19310	0
297	20250204	135700	74464200	19310	19310	19310	19310	0
298	20250204	135600	74464200	19310	19310	19310	19310	1
299	20250204	135500	74444890	19310	19310	19310	19310	0
300	20250204	135400	74444890	19310	19310	19310	19310	0
301	20250204	135300	74444890	19310	19310	19310	19310	0
302	20250204	135200	74444890	19310	19310	19310	19310	0
303	20250204	135100	74444890	19310	19310	19310	19310	0
304	20250204	135000	74444890	19310	19310	19310	19310	0
305	20250204	134900	74444890	19310	19310	19310	19310	0
306	20250204	134800	74444890	19310	19310	19310	19310	0
307	20250204	134700	74444890	19310	19310	19310	19310	0
308	20250204	134600	74444890	19310	19310	19310	19310	0
309	20250204	134500	74444890	19310	19310	19310	19310	6
310	20250204	134400	74329030	19340	19340	19340	19340	0
311	20250204	134300	74329030	19340	19340	19340	19340	0
312	20250204	134200	74329030	19340	19340	19340	19340	0
313	20250204	134100	74329030	19340	19340	19340	19340	0
314	20250204	134000	74329030	19340	19340	19340	19340	0
315	20250204	133900	74329030	19340	19340	19340	19340	0
316	20250204	133800	74329030	19340	19340	19340	19340	0
317	20250204	133700	74329030	19340	19340	19340	19340	0
318	20250204	133600	74329030	19340	19340	19340	19340	0
319	20250204	133500	74329030	19340	19340	19340	19340	0
320	20250204	133400	74329030	19340	19340	19340	19340	0
321	20250204	133300	74329030	19340	19340	19340	19340	0
322	20250204	133200	74329030	19340	19340	19340	19340	0
323	20250204	133100	74329030	19340	19340	19340	19340	0
324	20250204	133000	74329030	19340	19340	19340	19340	0
325	20250204	132900	74329030	19340	19340	19340	19340	0
326	20250204	132800	74329030	19340	19340	19340	19340	0
327	20250204	132700	74329030	19340	19340	19340	19340	0
328	20250204	132600	74329030	19340	19340	19340	19340	0
329	20250204	132500	74329030	19340	19340	19340	19340	0
330	20250204	132400	74329030	19340	19340	19340	19340	0
331	20250204	132300	74329030	19340	19340	19340	19340	0
332	20250204	132200	74329030	19340	19340	19340	19340	0
333	20250204	132100	74329030	19340	19340	19340	19340	0
334	20250204	132000	74329030	19340	19340	19340	19340	0
335	20250204	131900	74329030	19340	19340	19340	19340	0
336	20250204	131800	74329030	19340	19340	19340	19340	0
337	20250204	131700	74329030	19340	19340	19340	19340	0
338	20250204	131600	74329030	19340	19340	19340	19340	0
339	20250204	131500	74329030	19340	19340	19340	19340	0
340	20250204	131400	74329030	19340	19340	19340	19340	0
341	20250204	131300	74329030	19340	19340	19340	19340	0
342	20250204	131200	74329030	19340	19340	19340	19340	0
343	20250204	131100	74329030	19340	19340	19340	19340	0
344	20250204	131000	74329030	19340	19340	19340	19340	0
345	20250204	130900	74329030	19340	19340	19340	19340	0
346	20250204	130800	74329030	19340	19340	19340	19340	0
347	20250204	130700	74329030	19340	19340	19340	19340	0
348	20250204	130600	74329030	19340	19340	19340	19340	0
349	20250204	130500	74329030	19340	19340	19340	19340	0
350	20250204	130400	74329030	19340	19340	19340	19340	0
351	20250204	130300	74329030	19340	19340	19340	19340	0
352	20250204	130200	74329030	19340	19340	19340	19340	0
353	20250204	130100	74329030	19340	19340	19340	19340	0
354	20250204	130000	74329030	19340	19340	19340	19340	0
355	20250204	125900	74329030	19340	19340	19340	19340	0
356	20250204	125800	74329030	19340	19340	19340	19340	0
357	20250204	125700	74329030	19340	19340	19340	19340	0
358	20250204	125600	74329030	19340	19340	19340	19340	0
359	20250204	125500	74329030	19340	19340	19340	19340	0
360	20250204	125400	74329030	19340	19340	19340	19340	0
361	20250204	125300	74329030	19340	19340	19340	19340	0
362	20250204	125200	74329030	19340	19340	19340	19340	0
363	20250204	125100	74329030	19340	19340	19340	19340	0
364	20250204	125000	74329030	19340	19340	19340	19340	0
365	20250204	124900	74329030	19340	19340	19340	19340	0
366	20250204	124800	74329030	19340	19340	19340	19340	0
367	20250204	124700	74329030	19340	19340	19340	19340	0
368	20250204	124600	74329030	19340	19340	19340	19340	0
369	20250204	124500	74329030	19340	19340	19340	19340	0
370	20250204	124400	74329030	19340	19340	19340	19340	0
371	20250204	124300	74329030	19340	19340	19340	19340	0
372	20250204	124200	74329030	19340	19340	19340	19340	0
373	20250204	124100	74329030	19340	19340	19340	19340	0
374	20250204	124000	74329030	19340	19340	19340	19340	0
375	20250204	123900	74329030	19340	19340	19340	19340	1
376	20250204	123800	74309690	19240	19240	19240	19240	0
377	20250204	123700	74309690	19240	19240	19240	19240	0
378	20250204	123600	74309690	19240	19240	19240	19240	1
379	20250204	123500	74290450	19340	19340	19340	19340	0
380	20250204	123400	74290450	19340	19340	19340	19340	0
381	20250204	123300	74290450	19340	19340	19340	19340	0
382	20250204	123200	74290450	19340	19340	19340	19340	0
383	20250204	123100	74290450	19340	19340	19340	19340	0
384	20250204	123000	74290450	19340	19340	19340	19340	0
385	20250204	122900	74290450	19340	19340	19340	19340	0
386	20250204	122800	74290450	19340	19340	19340	19340	0
387	20250204	122700	74290450	19340	19340	19340	19340	0
388	20250204	122600	74290450	19340	19340	19340	19340	0
389	20250204	122500	74290450	19340	19340	19340	19340	0
390	20250204	122400	74290450	19340	19340	19340	19340	0
391	20250204	122300	74290450	19340	19340	19340	19340	0
392	20250204	122200	74290450	19340	19340	19340	19340	0
393	20250204	122100	74290450	19340	19340	19340	19340	0
394	20250204	122000	74290450	19340	19340	19340	19340	0
395	20250204	121900	74290450	19340	19340	19340	19340	0
396	20250204	121800	74290450	19340	19340	19340	19340	0
397	20250204	121700	74290450	19340	19340	19340	19340	0
398	20250204	121600	74290450	19340	19340	19340	19340	0
399	20250204	121500	74290450	19340	19340	19340	19340	0
400	20250204	121400	74290450	19340	19340	19340	19340	0
401	20250204	121300	74290450	19340	19340	19340	19340	0
402	20250204	121200	74290450	19340	19340	19340	19340	0
403	20250204	121100	74290450	19340	19340	19340	19340	0
404	20250204	121000	74290450	19340	19340	19340	19340	0
405	20250204	120900	74290450	19340	19340	19340	19340	0
406	20250204	120800	74290450	19340	19340	19340	19340	0
407	20250204	120700	74290450	19340	19340	19340	19340	0
408	20250204	120600	74290450	19340	19340	19340	19340	0
409	20250204	120500	74290450	19340	19340	19340	19340	0
410	20250204	120400	74290450	19340	19340	19340	19340	0
411	20250204	120300	74290450	19340	19340	19340	19340	0
412	20250204	120200	74290450	19340	19340	19340	19340	0
413	20250204	120100	74290450	19340	19340	19340	19340	0
414	20250204	120000	74290450	19340	19340	19340	19340	0
415	20250204	115900	74290450	19340	19340	19340	19340	0
416	20250204	115800	74290450	19340	19340	19340	19340	0
417	20250204	115700	74290450	19340	19340	19340	19340	0
418	20250204	115600	74290450	19340	19330	19340	19330	11
419	20250204	115500	74077810	19240	19240	19240	19240	1
420	20250204	115400	74058570	19330	19330	19330	19330	0
421	20250204	115300	74058570	19330	19330	19330	19330	0
422	20250204	115200	74058570	19330	19330	19330	19330	0
423	20250204	115100	74058570	19330	19330	19330	19330	0
424	20250204	115000	74058570	19330	19330	19330	19330	0
425	20250204	114900	74058570	19330	19330	19330	19330	0
426	20250204	114800	74058570	19330	19330	19330	19330	0
427	20250204	114700	74058570	19330	19330	19330	19330	0
428	20250204	114600	74058570	19330	19330	19330	19330	0
429	20250204	114500	74058570	19330	19330	19330	19330	0
430	20250204	114400	74058570	19330	19330	19330	19330	0
431	20250204	114300	74058570	19330	19310	19330	19310	200
432	20250204	114200	70193010	19310	19310	19310	19310	0
433	20250204	114100	70193010	19310	19310	19310	19310	0
434	20250204	114000	70193010	19310	19310	19310	19310	0
435	20250204	113900	70193010	19310	19310	19310	19310	0
436	20250204	113800	70193010	19310	19310	19310	19310	0
437	20250204	113700	70193010	19310	19310	19310	19310	0
438	20250204	113600	70193010	19310	19310	19310	19310	0
439	20250204	113500	70193010	19310	19310	19310	19310	0
440	20250204	113400	70193010	19310	19310	19310	19310	0
441	20250204	113300	70193010	19310	19310	19310	19310	0
442	20250204	113200	70193010	19310	19310	19310	19310	0
443	20250204	113100	70193010	19310	19310	19310	19310	0
444	20250204	113000	70193010	19310	19310	19310	19310	0
445	20250204	112900	70193010	19310	19310	19310	19310	0
446	20250204	112800	70193010	19310	19310	19310	19310	0
447	20250204	112700	70193010	19310	19310	19310	19310	0
448	20250204	112600	70193010	19310	19310	19310	19310	0
449	20250204	112500	70193010	19310	19310	19310	19310	0
450	20250204	112400	70193010	19310	19310	19310	19310	0
451	20250204	112300	70193010	19310	19310	19310	19310	0
452	20250204	112200	70193010	19310	19310	19310	19310	0
453	20250204	112100	70193010	19310	19310	19310	19310	0
454	20250204	112000	70193010	19310	19310	19310	19310	0
455	20250204	111900	70193010	19310	19310	19310	19310	0
456	20250204	111800	70193010	19310	19310	19310	19310	0
457	20250204	111700	70193010	19310	19310	19310	19310	0
458	20250204	111600	70193010	19310	19310	19310	19310	1
459	20250204	111500	70173700	19320	19320	19320	19320	0
460	20250204	111400	70173700	19320	19320	19320	19320	0
461	20250204	111300	70173700	19320	19320	19320	19320	0
462	20250204	111200	70173700	19320	19320	19320	19320	0
463	20250204	111100	70173700	19320	19320	19320	19320	0
464	20250204	111000	70173700	19320	19320	19320	19320	0
465	20250204	110900	70173700	19320	19320	19320	19320	0
466	20250204	110800	70173700	19320	19320	19320	19320	0
467	20250204	110700	70173700	19320	19320	19320	19320	0
468	20250204	110600	70173700	19320	19320	19320	19320	1
469	20250204	110500	70154380	19330	19330	19330	19330	0
470	20250204	110400	70154380	19330	19330	19330	19330	0
471	20250204	110300	70154380	19330	19330	19330	19330	0
472	20250204	110200	70154380	19330	19330	19330	19330	0
473	20250204	110100	70154380	19330	19330	19330	19330	0
474	20250204	110000	70154380	19330	19330	19330	19330	0
475	20250204	105900	70154380	19330	19330	19330	19330	0
476	20250204	105800	70154380	19330	19330	19330	19330	0
477	20250204	105700	70154380	19330	19330	19330	19330	0
478	20250204	105600	70154380	19330	19330	19330	19330	0
479	20250204	105500	70154380	19330	19330	19330	19330	0
480	20250204	105400	70154380	19330	19330	19330	19330	0
481	20250204	105300	70154380	19330	19330	19330	19330	0
482	20250204	105200	70154380	19330	19330	19330	19330	0
483	20250204	105100	70154380	19330	19330	19330	19330	6
484	20250204	105000	70038400	19330	19330	19330	19330	0
485	20250204	104900	70038400	19330	19330	19330	19330	0
486	20250204	104800	70038400	19330	19330	19330	19330	1
487	20250204	104700	70019070	19240	19240	19240	19240	50
488	20250204	104600	69057070	19330	19330	19330	19330	0
489	20250204	104500	69057070	19330	19330	19330	19330	0
490	20250204	104400	69057070	19330	19330	19330	19330	0
491	20250204	104300	69057070	19330	19330	19330	19330	0
492	20250204	104200	69057070	19330	19330	19330	19330	0
493	20250204	104100	69057070	19330	19330	19330	19330	1
494	20250204	104000	69037740	19240	19240	19240	19240	0
495	20250204	103900	69037740	19240	19240	19240	19240	20
496	20250204	103800	68652940	19350	19350	19350	19350	0
497	20250204	103700	68652940	19350	19350	19350	19350	0
498	20250204	103600	68652940	19350	19350	19350	19350	0
499	20250204	103500	68652940	19350	19350	19350	19350	0
500	20250204	103400	68652940	19350	19350	19350	19350	0
501	20250204	103300	68652940	19350	19350	19350	19350	0
502	20250204	103200	68652940	19350	19350	19350	19350	0
503	20250204	103100	68652940	19350	19350	19350	19350	0
504	20250204	103000	68652940	19350	19350	19350	19350	0
505	20250204	102900	68652940	19350	19350	19350	19350	0
506	20250204	102800	68652940	19350	19350	19350	19350	20
507	20250204	102700	68265940	19360	19360	19360	19360	0
508	20250204	102600	68265940	19360	19360	19360	19360	0
509	20250204	102500	68265940	19360	19360	19360	19360	20
510	20250204	102400	67878740	19360	19360	19360	19360	20
511	20250204	102300	67491540	19360	19360	19360	19360	0
512	20250204	102200	67491540	19360	19360	19360	19360	0
513	20250204	102100	67491540	19360	19360	19360	19360	96
514	20250204	102000	65632980	19380	19380	19380	19380	0
515	20250204	101900	65632980	19380	19380	19380	19380	8
516	20250204	101800	65477940	19380	19380	19380	19380	0
517	20250204	101700	65477940	19380	19380	19380	19380	5
518	20250204	101600	65381040	19330	19320	19380	19320	2994
519	20250204	101500	7506950	19330	19330	19330	19330	0
520	20250204	101400	7506950	19330	19330	19330	19330	0
521	20250204	101300	7506950	19330	19330	19330	19330	0
522	20250204	101200	7506950	19330	19330	19330	19330	0
523	20250204	101100	7506950	19330	19330	19330	19330	0
524	20250204	101000	7506950	19330	19330	19330	19330	0
525	20250204	100900	7506950	19330	19330	19330	19330	8
526	20250204	100800	7352310	19380	19380	19380	19380	0
527	20250204	100700	7352310	19380	19380	19380	19380	0
528	20250204	100600	7352310	19380	19380	19380	19380	0
529	20250204	100500	7352310	19380	19260	19380	19260	4
530	20250204	100400	7275000	19190	19190	19190	19190	3
531	20250204	100300	7217430	19190	19180	19190	19180	116
532	20250204	100200	4991530	19180	19180	19180	19180	0
533	20250204	100100	4991530	19180	19180	19180	19180	0
534	20250204	100000	4991530	19180	19180	19180	19180	1
535	20250204	095900	4972350	19180	19180	19180	19180	0
536	20250204	095800	4972350	19180	19180	19180	19180	1
537	20250204	095700	4953170	19150	19150	19150	19150	0
538	20250204	095600	4953170	19150	19150	19150	19150	0
539	20250204	095500	4953170	19150	19150	19150	19150	0
540	20250204	095400	4953170	19150	19150	19150	19150	10
541	20250204	095300	4761670	19150	19150	19150	19150	0
542	20250204	095200	4761670	19150	19150	19150	19150	0
543	20250204	095100	4761670	19150	19150	19150	19150	0
544	20250204	095000	4761670	19150	19150	19150	19150	0
545	20250204	094900	4761670	19150	19150	19150	19150	0
546	20250204	094800	4761670	19150	19150	19150	19150	0
547	20250204	094700	4761670	19150	19150	19150	19150	0
548	20250204	094600	4761670	19150	19150	19150	19150	0
549	20250204	094500	4761670	19150	19150	19150	19150	0
550	20250204	094400	4761670	19150	19150	19150	19150	0
551	20250204	094300	4761670	19150	19150	19150	19150	0
552	20250204	094200	4761670	19150	19150	19150	19150	0
553	20250204	094100	4761670	19150	19150	19150	19150	0
554	20250204	094000	4761670	19150	19150	19150	19150	0
555	20250204	093900	4761670	19150	19150	19150	19150	0
556	20250204	093800	4761670	19150	19150	19150	19150	0
557	20250204	093700	4761670	19150	19150	19150	19150	8
558	20250204	093600	4608470	19150	19150	19150	19150	0
559	20250204	093500	4608470	19150	19150	19150	19150	0
560	20250204	093400	4608470	19150	19150	19150	19150	1
561	20250204	093300	4589320	19140	19140	19140	19140	0
562	20250204	093200	4589320	19140	19140	19140	19140	1
563	20250204	093100	4570180	19150	19150	19150	19150	0
564	20250204	093000	4570180	19150	19150	19150	19150	0
565	20250204	092900	4570180	19150	19150	19150	19150	32
566	20250204	092800	3957380	19160	19160	19160	19160	16
567	20250204	092700	3650820	19160	19160	19160	19160	0
568	20250204	092600	3650820	19160	19160	19160	19160	5
569	20250204	092500	3555020	19160	19160	19160	19160	12
570	20250204	092400	3325100	19160	19160	19160	19160	0
571	20250204	092300	3325100	19160	19160	19160	19160	0
572	20250204	092200	3325100	19160	19160	19160	19160	0
573	20250204	092100	3325100	19160	19160	19160	19160	0
574	20250204	092000	3325100	19160	19160	19160	19160	0
575	20250204	091900	3325100	19160	19160	19160	19160	5
576	20250204	091800	3229300	19150	19150	19150	19150	0
577	20250204	091700	3229300	19150	19150	19150	19150	0
578	20250204	091600	3229300	19150	19150	19150	19150	0
579	20250204	091500	3229300	19150	19150	19150	19150	0
580	20250204	091400	3229300	19150	19150	19150	19150	0
581	20250204	091300	3229300	19150	19150	19150	19150	20
582	20250204	091200	2846300	19150	19150	19150	19150	0
583	20250204	091100	2846300	19150	19150	19150	19100	97
584	20250204	091000	993500	19100	19100	19100	19100	0
585	20250204	090900	993500	19100	19100	19100	19100	0
586	20250204	090800	993500	19100	19100	19100	19100	0
587	20250204	090700	993500	19100	19100	19100	19100	0
588	20250204	090600	993500	19100	19100	19100	19100	0
589	20250204	090500	993500	19100	19100	19100	19100	0
590	20250204	090400	993500	19100	19100	19100	19100	45
591	20250204	090300	134000	19100	19100	19100	19100	1
592	20250204	090200	114900	19150	19150	19150	19150	0
593	20250204	090100	114900	19150	19150	19150	19150	0
594	20250204	090000	114900	19150	19150	19150	19150	6