KissMeData/011760/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	185700	601901590	19080	19080	19080	19080	218
3	20250204	185600	601901590	19080	19080	19080	19080	0
4	20250204	185500	601901590	19080	19080	19080	19080	0
5	20250204	185400	601901590	19080	19080	19080	19080	0
6	20250204	185300	601901590	19080	19080	19080	19080	0
7	20250204	185200	601901590	19080	19080	19080	19080	0
8	20250204	185100	601901590	19080	19080	19080	19080	0
9	20250204	185000	601901590	19080	19080	19080	19080	0
10	20250204	184900	601901590	19080	19080	19080	19080	0
11	20250204	184800	601901590	19080	19080	19080	19080	0
12	20250204	184700	601901590	19080	19080	19080	19080	0
13	20250204	184600	601901590	19080	19080	19080	19080	0
14	20250204	184500	601901590	19080	19080	19080	19080	0
15	20250204	184400	601901590	19080	19080	19080	19080	0
16	20250204	184300	601901590	19080	19080	19080	19080	0
17	20250204	184200	601901590	19080	19080	19080	19080	0
18	20250204	184100	601901590	19080	19080	19080	19080	0
19	20250204	184000	601901590	19080	19080	19080	19080	0
20	20250204	183900	601901590	19080	19080	19080	19080	0
21	20250204	183800	601901590	19080	19080	19080	19080	0
22	20250204	183700	601901590	19080	19080	19080	19080	0
23	20250204	183600	601901590	19080	19080	19080	19080	0
24	20250204	183500	601901590	19080	19080	19080	19080	0
25	20250204	183400	601901590	19080	19080	19080	19080	0
26	20250204	183300	601901590	19080	19080	19080	19080	0
27	20250204	183200	601901590	19080	19080	19080	19080	0
28	20250204	183100	601901590	19080	19080	19080	19080	0
29	20250204	183000	601901590	19080	19080	19080	19080	0
30	20250204	182900	601901590	19080	19080	19080	19080	0
31	20250204	182800	601901590	19080	19080	19080	19080	0
32	20250204	182700	601901590	19080	19080	19080	19080	218
33	20250204	182600	601901590	19080	19080	19080	19080	0
34	20250204	182500	601901590	19080	19080	19080	19080	0
35	20250204	182400	601901590	19080	19080	19080	19080	0
36	20250204	182300	601901590	19080	19080	19080	19080	0
37	20250204	182200	601901590	19080	19080	19080	19080	0
38	20250204	182100	601901590	19080	19080	19080	19080	0
39	20250204	182000	601901590	19080	19080	19080	19080	0
40	20250204	181900	601901590	19080	19080	19080	19080	0
41	20250204	181800	601901590	19080	19080	19080	19080	0
42	20250204	181700	601901590	19080	19080	19080	19080	0
43	20250204	181600	601901590	19080	19080	19080	19080	0
44	20250204	181500	601901590	19080	19080	19080	19080	0
45	20250204	181400	601901590	19080	19080	19080	19080	0
46	20250204	181300	601901590	19080	19080	19080	19080	0
47	20250204	181200	601901590	19080	19080	19080	19080	0
48	20250204	181100	601901590	19080	19080	19080	19080	0
49	20250204	181000	601901590	19080	19080	19080	19080	0
50	20250204	180900	601901590	19080	19080	19080	19080	0
51	20250204	180800	601901590	19080	19080	19080	19080	0
52	20250204	180700	601901590	19080	19080	19080	19080	0
53	20250204	180600	601901590	19080	19080	19080	19080	0
54	20250204	180500	601901590	19080	19080	19080	19080	0
55	20250204	180400	601901590	19080	19080	19080	19080	0
56	20250204	180300	601901590	19080	19080	19080	19080	0
57	20250204	180200	601901590	19080	19080	19080	19080	0
58	20250204	180100	601901590	19080	19080	19080	19080	0
59	20250204	180000	601901590	19080	19080	19080	19080	0
60	20250204	175900	601901590	19080	19080	19080	19080	0
61	20250204	175800	601901590	19080	19080	19080	19080	0
62	20250204	175700	601901590	19080	19080	19080	19080	218
63	20250204	175600	601901590	19080	19080	19080	19080	0
64	20250204	175500	601901590	19080	19080	19080	19080	0
65	20250204	175400	601901590	19080	19080	19080	19080	0
66	20250204	175300	601901590	19080	19080	19080	19080	0
67	20250204	175200	601901590	19080	19080	19080	19080	0
68	20250204	175100	601901590	19080	19080	19080	19080	0
69	20250204	175000	601901590	19080	19080	19080	19080	0
70	20250204	174900	601901590	19080	19080	19080	19080	0
71	20250204	174800	601901590	19080	19080	19080	19080	0
72	20250204	174700	601901590	19080	19080	19080	19080	0
73	20250204	174600	601901590	19080	19080	19080	19080	0
74	20250204	174500	601901590	19080	19080	19080	19080	0
75	20250204	174400	601901590	19080	19080	19080	19080	0
76	20250204	174300	601901590	19080	19080	19080	19080	0
77	20250204	174200	601901590	19080	19080	19080	19080	0
78	20250204	174100	601901590	19080	19080	19080	19080	0
79	20250204	174000	601901590	19080	19080	19080	19080	0
80	20250204	173900	601901590	19080	19080	19080	19080	0
81	20250204	173800	601901590	19080	19080	19080	19080	0
82	20250204	173700	601901590	19080	19080	19080	19080	0
83	20250204	173600	601901590	19080	19080	19080	19080	0
84	20250204	173500	601901590	19080	19080	19080	19080	0
85	20250204	173400	601901590	19080	19080	19080	19080	0
86	20250204	173300	601901590	19080	19080	19080	19080	0
87	20250204	173200	601901590	19080	19080	19080	19080	0
88	20250204	173100	601901590	19080	19080	19080	19080	0
89	20250204	173000	601901590	19080	19080	19080	19080	0
90	20250204	172900	601901590	19080	19080	19080	19080	0
91	20250204	172800	601901590	19080	19080	19080	19080	0
92	20250204	172700	601901590	19080	19080	19080	19080	218
93	20250204	172600	601901590	19080	19080	19080	19080	0
94	20250204	172500	601901590	19080	19080	19080	19080	0
95	20250204	172400	601901590	19080	19080	19080	19080	0
96	20250204	172300	601901590	19080	19080	19080	19080	0
97	20250204	172200	601901590	19080	19080	19080	19080	0
98	20250204	172100	601901590	19080	19080	19080	19080	0
99	20250204	172000	601901590	19080	19080	19080	19080	0
100	20250204	171900	601901590	19080	19080	19080	19080	0
101	20250204	171800	601901590	19080	19080	19080	19080	0
102	20250204	171700	601901590	19080	19080	19080	19080	0
103	20250204	171600	601901590	19080	19080	19080	19080	0
104	20250204	171500	601901590	19080	19080	19080	19080	0
105	20250204	171400	601901590	19080	19080	19080	19080	0
106	20250204	171300	601901590	19080	19080	19080	19080	0
107	20250204	171200	601901590	19080	19080	19080	19080	0
108	20250204	171100	601901590	19080	19080	19080	19080	0
109	20250204	171000	601901590	19080	19080	19080	19080	0
110	20250204	170900	601901590	19080	19080	19080	19080	0
111	20250204	170800	601901590	19080	19080	19080	19080	0
112	20250204	170700	601901590	19080	19080	19080	19080	0
113	20250204	170600	601901590	19080	19080	19080	19080	0
114	20250204	170500	601901590	19080	19080	19080	19080	0
115	20250204	170400	601901590	19080	19080	19080	19080	0
116	20250204	170300	601901590	19080	19080	19080	19080	0
117	20250204	170200	601901590	19080	19080	19080	19080	0
118	20250204	170100	601901590	19080	19080	19080	19080	0
119	20250204	170000	601901590	19080	19080	19080	19080	0
120	20250204	165900	601901590	19080	19080	19080	19080	0
121	20250204	165800	601901590	19080	19080	19080	19080	0
122	20250204	165700	601901590	19080	19080	19080	19080	218
123	20250204	165600	601901590	19080	19080	19080	19080	0
124	20250204	165500	601901590	19080	19080	19080	19080	0
125	20250204	165400	601901590	19080	19080	19080	19080	0
126	20250204	165300	601901590	19080	19080	19080	19080	0
127	20250204	165200	601901590	19080	19080	19080	19080	0
128	20250204	165100	601901590	19080	19080	19080	19080	0
129	20250204	165000	601901590	19080	19080	19080	19080	0
130	20250204	164900	601901590	19080	19080	19080	19080	0
131	20250204	164800	601901590	19080	19080	19080	19080	0
132	20250204	164700	601901590	19080	19080	19080	19080	0
133	20250204	164600	601901590	19080	19080	19080	19080	0
134	20250204	164500	601901590	19080	19080	19080	19080	0
135	20250204	164400	601901590	19080	19080	19080	19080	0
136	20250204	164300	601901590	19080	19080	19080	19080	0
137	20250204	164200	601901590	19080	19080	19080	19080	0
138	20250204	164100	601901590	19080	19080	19080	19080	0
139	20250204	164000	601901590	19080	19080	19080	19080	0
140	20250204	163900	601901590	19080	19080	19080	19080	0
141	20250204	163800	601901590	19080	19080	19080	19080	0
142	20250204	163700	601901590	19080	19080	19080	19080	0
143	20250204	163600	601901590	19080	19080	19080	19080	0
144	20250204	163500	601901590	19080	19080	19080	19080	0
145	20250204	163400	601901590	19080	19080	19080	19080	0
146	20250204	163300	601901590	19080	19080	19080	19080	0
147	20250204	163200	601901590	19080	19080	19080	19080	0
148	20250204	163100	601901590	19080	19080	19080	19080	0
149	20250204	163000	601901590	19080	19080	19080	19080	0
150	20250204	162900	601901590	19080	19080	19080	19080	0
151	20250204	162800	601901590	19080	19080	19080	19080	0
152	20250204	162700	601901590	19080	19080	19080	19080	218
153	20250204	162600	601901590	19080	19080	19080	19080	0
154	20250204	162500	601901590	19080	19080	19080	19080	0
155	20250204	162400	601901590	19080	19080	19080	19080	0
156	20250204	162300	601901590	19080	19080	19080	19080	0
157	20250204	162200	601901590	19080	19080	19080	19080	0
158	20250204	162100	601901590	19080	19080	19080	19080	0
159	20250204	162000	601901590	19080	19080	19080	19080	0
160	20250204	161900	601901590	19080	19080	19080	19080	0
161	20250204	161800	601901590	19080	19080	19080	19080	0
162	20250204	161700	601901590	19080	19080	19080	19080	0
163	20250204	161600	601901590	19080	19080	19080	19080	0
164	20250204	161500	601901590	19080	19080	19080	19080	0
165	20250204	161400	601901590	19080	19080	19080	19080	0
166	20250204	161300	601901590	19080	19080	19080	19080	0
167	20250204	161200	601901590	19080	19080	19080	19080	0
168	20250204	161100	601901590	19080	19080	19080	19080	0
169	20250204	161000	601901590	19080	19080	19080	19080	0
170	20250204	160900	601901590	19080	19080	19080	19080	0
171	20250204	160800	601901590	19080	19080	19080	19080	0
172	20250204	160700	601901590	19080	19080	19080	19080	0
173	20250204	160600	601901590	19080	19080	19080	19080	0
174	20250204	160500	601901590	19080	19080	19080	19080	0
175	20250204	160400	601901590	19080	19080	19080	19080	0
176	20250204	160300	601901590	19080	19080	19080	19080	0
177	20250204	160200	601901590	19080	19080	19080	19080	0
178	20250204	160100	601901590	19080	19080	19080	19080	0
179	20250204	160000	601901590	19080	19080	19080	19080	0
180	20250204	155900	601901590	19080	19080	19080	19080	0
181	20250204	155800	601901590	19080	19080	19080	19080	0
182	20250204	155700	601901590	19080	19080	19080	19080	218
183	20250204	155600	601901590	19080	19080	19080	19080	0
184	20250204	155500	601901590	19080	19080	19080	19080	0
185	20250204	155400	601901590	19080	19080	19080	19080	0
186	20250204	155300	601901590	19080	19080	19080	19080	0
187	20250204	155200	601901590	19080	19080	19080	19080	0
188	20250204	155100	601901590	19080	19080	19080	19080	0
189	20250204	155000	601901590	19080	19080	19080	19080	0
190	20250204	154900	601901590	19080	19080	19080	19080	0
191	20250204	154800	601901590	19080	19080	19080	19080	0
192	20250204	154700	601901590	19080	19080	19080	19080	0
193	20250204	154600	601901590	19080	19080	19080	19080	0
194	20250204	154500	601901590	19080	19080	19080	19080	0
195	20250204	154400	601901590	19080	19080	19080	19080	0
196	20250204	154300	601901590	19080	19080	19080	19080	0
197	20250204	154200	601901590	19080	19080	19080	19080	0
198	20250204	154100	601901590	19080	19080	19080	19080	0
199	20250204	154000	601901590	19080	19080	19080	19080	0
200	20250204	153900	601901590	19080	19080	19080	19080	0
201	20250204	153800	601901590	19080	19080	19080	19080	0
202	20250204	153700	601901590	19080	19080	19080	19080	0
203	20250204	153600	601901590	19080	19080	19080	19080	0
204	20250204	153500	601901590	19080	19080	19080	19080	0
205	20250204	153400	601901590	19080	19080	19080	19080	0
206	20250204	153300	601901590	19080	19080	19080	19080	0
207	20250204	153200	601901590	19080	19080	19080	19080	0
208	20250204	153100	601901590	19080	19080	19080	19080	0
209	20250204	153000	601901590	19080	19080	19080	19080	218
210	20250204	152900	597742150	19090	19090	19090	19090	0
211	20250204	152800	597742150	19090	19090	19090	19090	0
212	20250204	152700	597742150	19090	19090	19090	19090	0
213	20250204	152600	597742150	19090	19090	19090	19090	0
214	20250204	152500	597742150	19090	19090	19090	19090	0
215	20250204	152400	597742150	19090	19090	19090	19090	0
216	20250204	152300	597742150	19090	19090	19090	19090	0
217	20250204	152200	597742150	19090	19090	19090	19090	0
218	20250204	152100	597742150	19090	19090	19090	19090	0
219	20250204	152000	597742150	19090	19090	19090	19090	0
220	20250204	151900	597742150	19090	19090	19090	19090	3
221	20250204	151800	597684880	19030	19030	19030	19030	120
222	20250204	151700	595401280	19040	19040	19040	19040	62
223	20250204	151600	594220800	19090	19090	19090	19090	9
224	20250204	151500	594048990	19030	19040	19040	19030	223
225	20250204	151400	589803730	19090	19090	19090	19090	1
226	20250204	151300	589784640	19090	19060	19090	19060	22
227	20250204	151200	589364900	19030	19030	19030	19030	0
228	20250204	151100	589364900	19030	19030	19030	19030	26
229	20250204	151000	588870120	19040	19040	19040	19040	0
230	20250204	150900	588870120	19040	19050	19050	19040	883
231	20250204	150800	572056310	19060	19060	19060	19060	0
232	20250204	150700	572056310	19060	19060	19060	19060	10
233	20250204	150600	571865710	19060	19060	19060	19060	6
234	20250204	150500	571751350	19080	19100	19100	19080	135
235	20250204	150400	569175530	19100	19100	19100	19100	0
236	20250204	150300	569175530	19100	19100	19100	19100	0
237	20250204	150200	569175530	19100	19100	19100	19100	0
238	20250204	150100	569175530	19100	19100	19100	19100	0
239	20250204	150000	569175530	19100	19100	19100	19100	0
240	20250204	145900	569175530	19100	19100	19100	19100	0
241	20250204	145800	569175530	19100	19100	19100	19100	163
242	20250204	145700	566062230	19100	19100	19100	19100	0
243	20250204	145600	566062230	19100	19100	19100	19100	68
244	20250204	145500	564763430	19080	19080	19080	19080	1
245	20250204	145400	564744350	19100	19100	19100	19100	83
246	20250204	145300	563159050	19070	19070	19070	19070	0
247	20250204	145200	563159050	19070	19070	19070	19070	0
248	20250204	145100	563159050	19070	19080	19080	19070	244
249	20250204	145000	558505160	19100	19100	19100	19100	0
250	20250204	144900	558505160	19100	19090	19100	19070	44
251	20250204	144800	557665510	19100	19100	19100	19100	79
252	20250204	144700	556156610	19110	19120	19120	19110	89
253	20250204	144600	554455660	19100	19130	19130	19100	16
254	20250204	144500	554149760	19100	19100	19100	19100	130
255	20250204	144400	551666760	19100	19100	19100	19100	0
256	20250204	144300	551666760	19100	19100	19100	19100	22
257	20250204	144200	551246560	19100	19120	19120	19100	188
258	20250204	144100	547652950	19120	19120	19120	19120	14
259	20250204	144000	547385270	19120	19120	19120	19120	79
260	20250204	143900	545874790	19120	19120	19120	19120	2
261	20250204	143800	545836550	19120	19120	19120	19120	87
262	20250204	143700	544173110	19120	19120	19120	19120	154
263	20250204	143600	541228630	19120	19120	19120	19120	0
264	20250204	143500	541228630	19120	19120	19120	19120	0
265	20250204	143400	541228630	19120	19120	19120	19120	78
266	20250204	143300	539737270	19120	19120	19120	19120	0
267	20250204	143200	539737270	19120	19120	19120	19120	0
268	20250204	143100	539737270	19120	19120	19120	19120	145
269	20250204	143000	536964870	19120	19120	19120	19120	76
270	20250204	142900	535511750	19110	19120	19130	19110	259
271	20250204	142800	530559030	19110	19110	19110	19110	9
272	20250204	142700	530387040	19110	19110	19110	19110	191
273	20250204	142600	526737030	19050	19050	19050	19050	0
274	20250204	142500	526737030	19050	19050	19050	19050	25
275	20250204	142400	526260780	19030	19030	19030	19030	27
276	20250204	142300	525746970	19030	19030	19030	19030	414
277	20250204	142200	517868550	19050	19060	19060	19050	381
278	20250204	142100	510610360	19070	19070	19070	19070	80
279	20250204	142000	509084760	19070	19070	19070	19070	0
280	20250204	141900	509084760	19070	19070	19070	19070	86
281	20250204	141800	507444740	19100	19080	19100	19080	74
282	20250204	141700	506032780	19070	19070	19070	19070	0
283	20250204	141600	506032780	19070	19070	19070	19070	75
284	20250204	141500	504602530	19100	19100	19100	19100	0
285	20250204	141400	504602530	19100	19080	19100	19080	90
286	20250204	141300	502884490	19110	19110	19110	19110	0
287	20250204	141200	502884490	19110	19070	19110	19070	139
288	20250204	141100	500230280	19070	19070	19070	19070	5
289	20250204	141000	500134930	19090	19090	19090	19090	0
290	20250204	140900	500134930	19090	19090	19090	19090	74
291	20250204	140800	498722270	19120	19120	19120	19120	70
292	20250204	140700	497383870	19120	19120	19120	19120	29
293	20250204	140600	496829390	19070	19070	19070	19070	55
294	20250204	140500	495780540	19100	19100	19100	19100	432
295	20250204	140400	487529340	19100	19120	19120	19100	456
296	20250204	140300	478813000	19120	19120	19120	19120	100
297	20250204	140200	476901000	19120	19120	19120	19120	0
298	20250204	140100	476901000	19120	19120	19120	19120	0
299	20250204	140000	476901000	19120	19120	19120	19120	0
300	20250204	135900	476901000	19120	19120	19120	19120	1
301	20250204	135800	476881880	19120	19120	19120	19120	0
302	20250204	135700	476881880	19120	19120	19120	19120	0
303	20250204	135600	476881880	19120	19120	19120	19120	0
304	20250204	135500	476881880	19120	19120	19120	19120	200
305	20250204	135400	473057880	19140	19140	19140	19140	0
306	20250204	135300	473057880	19140	19140	19140	19140	0
307	20250204	135200	473057880	19140	19140	19140	19140	5
308	20250204	135100	472962180	19140	19140	19140	19140	12
309	20250204	135000	472732500	19120	19120	19120	19120	0
310	20250204	134900	472732500	19120	19140	19140	19120	851
311	20250204	134800	456458580	19140	19140	19140	19140	30
312	20250204	134700	455884380	19140	19140	19140	19140	26
313	20250204	134600	455386740	19140	19140	19140	19140	0
314	20250204	134500	455386740	19140	19140	19140	19140	0
315	20250204	134400	455386740	19140	19140	19140	19140	0
316	20250204	134300	455386740	19140	19140	19140	19140	10
317	20250204	134200	455195340	19130	19130	19130	19130	0
318	20250204	134100	455195340	19130	19130	19130	19130	0
319	20250204	134000	455195340	19130	19130	19130	19130	0
320	20250204	133900	455195340	19130	19130	19130	19130	0
321	20250204	133800	455195340	19130	19130	19130	19130	0
322	20250204	133700	455195340	19130	19130	19130	19130	0
323	20250204	133600	455195340	19130	19130	19130	19130	20
324	20250204	133500	454812740	19110	19110	19110	19110	0
325	20250204	133400	454812740	19110	19110	19110	19110	24
326	20250204	133300	454354100	19110	19110	19110	19110	0
327	20250204	133200	454354100	19110	19100	19110	19100	161
328	20250204	133100	451277440	19100	19100	19100	19100	50
329	20250204	133000	450322440	19090	19090	19090	19090	75
330	20250204	132900	448890690	19090	19090	19090	19090	85
331	20250204	132800	447268040	19090	19090	19090	19090	2
332	20250204	132700	447229860	19090	19090	19090	19090	5
333	20250204	132600	447134410	19120	19120	19120	19120	767
334	20250204	132500	432469370	19130	19130	19130	19130	0
335	20250204	132400	432469370	19130	19130	19130	19130	0
336	20250204	132300	432469370	19130	19130	19130	19130	0
337	20250204	132200	432469370	19130	19130	19130	19130	1
338	20250204	132100	432450240	19120	19120	19120	19120	244
339	20250204	132000	427784960	19130	19130	19130	19130	0
340	20250204	131900	427784960	19130	19130	19130	19130	0
341	20250204	131800	427784960	19130	19130	19130	19130	76
342	20250204	131700	426331080	19130	19130	19130	19130	0
343	20250204	131600	426331080	19130	19130	19130	19130	31
344	20250204	131500	425738050	19130	19130	19130	19130	0
345	20250204	131400	425738050	19130	19130	19130	19130	0
346	20250204	131300	425738050	19130	19130	19130	19130	0
347	20250204	131200	425738050	19130	19130	19130	19130	126
348	20250204	131100	423327670	19180	19180	19180	19180	0
349	20250204	131000	423327670	19180	19180	19180	19180	0
350	20250204	130900	423327670	19180	19180	19180	19130	157
351	20250204	130800	420324160	19130	19130	19130	19130	0
352	20250204	130700	420324160	19130	19130	19130	19130	50
353	20250204	130600	419367660	19130	19130	19130	19130	0
354	20250204	130500	419367660	19130	19130	19130	19130	3
355	20250204	130400	419310270	19050	19050	19050	19050	0
356	20250204	130300	419310270	19050	19050	19050	19050	0
357	20250204	130200	419310270	19050	19120	19120	19050	2622
358	20250204	130100	369255320	19120	19120	19120	19120	0
359	20250204	130000	369255320	19120	19120	19120	19120	1
360	20250204	125900	369236200	19120	19120	19120	19120	0
361	20250204	125800	369236200	19120	19120	19120	19120	0
362	20250204	125700	369236200	19120	19120	19120	19120	0
363	20250204	125600	369236200	19120	19120	19120	19120	0
364	20250204	125500	369236200	19120	19120	19120	19120	1
365	20250204	125400	369217080	19120	19120	19120	19120	400
366	20250204	125300	361569080	19130	19130	19130	19130	0
367	20250204	125200	361569080	19130	19130	19130	19130	0
368	20250204	125100	361569080	19130	19130	19130	19130	0
369	20250204	125000	361569080	19130	19130	19130	19130	0
370	20250204	124900	361569080	19130	19130	19130	19130	0
371	20250204	124800	361569080	19130	19130	19130	19130	0
372	20250204	124700	361569080	19130	19130	19130	19130	20
373	20250204	124600	361186480	19130	19130	19130	19130	1
374	20250204	124500	361167350	19120	19120	19120	19120	60
375	20250204	124400	360020150	19130	19130	19130	19130	113
376	20250204	124300	357858460	19120	19120	19120	19120	0
377	20250204	124200	357858460	19120	19120	19120	19120	4
378	20250204	124100	357781980	19120	19120	19120	19120	437
379	20250204	124000	349426540	19130	19130	19130	19130	0
380	20250204	123900	349426540	19130	19130	19130	19130	0
381	20250204	123800	349426540	19130	19130	19130	19130	1
382	20250204	123700	349407410	19130	19130	19130	19130	0
383	20250204	123600	349407410	19130	19130	19130	19130	0
384	20250204	123500	349407410	19130	19130	19130	19130	0
385	20250204	123400	349407410	19130	19130	19130	19130	0
386	20250204	123300	349407410	19130	19130	19130	19130	0
387	20250204	123200	349407410	19130	19130	19130	19130	0
388	20250204	123100	349407410	19130	19130	19130	19130	0
389	20250204	123000	349407410	19130	19170	19170	19130	721
390	20250204	122900	335613240	19190	19190	19190	19190	0
391	20250204	122800	335613240	19190	19190	19190	19190	0
392	20250204	122700	335613240	19190	19190	19190	19190	2
393	20250204	122600	335574860	19190	19190	19190	19190	28
394	20250204	122500	335037540	19190	19190	19190	19190	0
395	20250204	122400	335037540	19190	19190	19190	19190	0
396	20250204	122300	335037540	19190	19190	19190	19190	0
397	20250204	122200	335037540	19190	19180	19190	19180	52
398	20250204	122100	334039670	19190	19190	19190	19190	0
399	20250204	122000	334039670	19190	19190	19190	19190	0
400	20250204	121900	334039670	19190	19190	19190	19190	50
401	20250204	121800	333080170	19190	19190	19190	19190	0
402	20250204	121700	333080170	19190	19190	19190	19190	0
403	20250204	121600	333080170	19190	19190	19190	19190	1
404	20250204	121500	333060980	19190	19190	19190	19190	0
405	20250204	121400	333060980	19190	19190	19190	19190	24
406	20250204	121300	332600420	19190	19190	19190	19190	0
407	20250204	121200	332600420	19190	19190	19190	19190	0
408	20250204	121100	332600420	19190	19190	19190	19190	0
409	20250204	121000	332600420	19190	19190	19190	19190	0
410	20250204	120900	332600420	19190	19190	19190	19190	2
411	20250204	120800	332562040	19190	19190	19190	19190	0
412	20250204	120700	332562040	19190	19190	19190	19190	0
413	20250204	120600	332562040	19190	19190	19190	19190	0
414	20250204	120500	332562040	19190	19190	19190	19190	0
415	20250204	120400	332562040	19190	19190	19190	19190	0
416	20250204	120300	332562040	19190	19190	19190	19190	0
417	20250204	120200	332562040	19190	19190	19190	19190	0
418	20250204	120100	332562040	19190	19190	19190	19190	26
419	20250204	120000	332063100	19190	19190	19190	19190	0
420	20250204	115900	332063100	19190	19190	19190	19190	106
421	20250204	115800	330028960	19170	19130	19170	19130	1019
422	20250204	115700	310509310	19130	19120	19130	19120	288
423	20250204	115600	305000230	19100	19100	19100	19100	0
424	20250204	115500	305000230	19100	19100	19100	19100	1
425	20250204	115400	304981130	19110	19120	19120	19110	125
426	20250204	115300	302591790	19120	19120	19120	19120	0
427	20250204	115200	302591790	19120	19120	19120	19120	0
428	20250204	115100	302591790	19120	19120	19120	19120	0
429	20250204	115000	302591790	19120	19120	19120	19120	65
430	20250204	114900	301348990	19120	19120	19120	19120	0
431	20250204	114800	301348990	19120	19120	19120	19120	140
432	20250204	114700	298672190	19120	19120	19120	19120	0
433	20250204	114600	298672190	19120	19130	19130	19120	31
434	20250204	114500	298079460	19130	19130	19130	19130	0
435	20250204	114400	298079460	19130	19090	19130	19090	60
436	20250204	114300	296933660	19090	19090	19090	19090	0
437	20250204	114200	296933660	19090	19090	19090	19090	63
438	20250204	114100	295730990	19080	19090	19090	19080	15
439	20250204	114000	295444780	19100	19100	19100	19100	60
440	20250204	113900	294298780	19130	19120	19130	19120	3
441	20250204	113800	294241400	19100	19100	19100	19100	59
442	20250204	113700	293114500	19100	19100	19100	19100	0
443	20250204	113600	293114500	19100	19100	19100	19100	69
444	20250204	113500	291796600	19100	19100	19100	19100	14
445	20250204	113400	291529200	19110	19110	19110	19110	68
446	20250204	113300	290229720	19100	19100	19100	19100	0
447	20250204	113200	290229720	19100	19100	19100	19100	558
448	20250204	113100	279571920	19100	19100	19100	19100	0
449	20250204	113000	279571920	19100	19100	19100	19100	71
450	20250204	112900	278215820	19080	19080	19080	19080	2
451	20250204	112800	278177660	19090	19090	19090	19090	136
452	20250204	112700	275581420	19090	19090	19090	19090	10
453	20250204	112600	275390520	19080	19080	19080	19080	55
454	20250204	112500	274341120	19060	19060	19060	19060	0
455	20250204	112400	274341120	19060	19060	19060	19060	0
456	20250204	112300	274341120	19060	19060	19060	19060	0
457	20250204	112200	274341120	19060	19080	19080	19060	134
458	20250204	112100	271785800	19080	19080	19080	19080	0
459	20250204	112000	271785800	19080	19080	19080	19080	69
460	20250204	111900	270469280	19080	19080	19080	19080	0
461	20250204	111800	270469280	19080	19080	19080	19080	0
462	20250204	111700	270469280	19080	19080	19080	19080	0
463	20250204	111600	270469280	19080	19080	19090	19080	96
464	20250204	111500	268636900	19090	19090	19090	19090	0
465	20250204	111400	268636900	19090	19090	19090	19090	71
466	20250204	111300	267281510	19090	19090	19090	19090	0
467	20250204	111200	267281510	19090	19100	19100	19090	98
468	20250204	111100	265409980	19090	19090	19090	19090	1
469	20250204	111000	265390890	19120	19120	19120	19120	140
470	20250204	110900	262714090	19120	19120	19120	19120	0
471	20250204	110800	262714090	19120	19120	19120	19120	53
472	20250204	110700	261700730	19120	19120	19120	19120	0
473	20250204	110600	261700730	19120	19120	19120	19120	0
474	20250204	110500	261700730	19120	19120	19120	19120	181
475	20250204	110400	258240010	19130	19130	19130	19130	0
476	20250204	110300	258240010	19130	19120	19130	19120	50
477	20250204	110200	257283930	19110	19110	19110	19110	53
478	20250204	110100	256271100	19110	19110	19110	19110	100
479	20250204	110000	254360100	19110	19110	19110	19110	10
480	20250204	105900	254169000	19110	19100	19110	19100	12
481	20250204	105800	253939750	19100	19100	19110	19100	162
482	20250204	105700	250845300	19090	19090	19090	19090	0
483	20250204	105600	250845300	19090	19090	19090	19090	0
484	20250204	105500	250845300	19090	19090	19090	19090	2
485	20250204	105400	250807120	19100	19100	19100	19100	5
486	20250204	105300	250711620	19090	19080	19090	19080	13
487	20250204	105200	250463460	19050	19050	19050	19050	0
488	20250204	105100	250463460	19050	19050	19050	19050	448
489	20250204	105000	241929060	19050	19050	19050	19050	0
490	20250204	104900	241929060	19050	19050	19050	19050	0
491	20250204	104800	241929060	19050	19050	19050	19050	0
492	20250204	104700	241929060	19050	19040	19050	19040	129
493	20250204	104600	239472110	19050	19050	19050	19050	0
494	20250204	104500	239472110	19050	19050	19050	19050	0
495	20250204	104400	239472110	19050	19050	19050	19050	153
496	20250204	104300	236557460	19050	19050	19050	19050	0
497	20250204	104200	236557460	19050	19050	19050	19050	20
498	20250204	104100	236176460	19050	19060	19060	19050	145
499	20250204	104000	233414200	19080	19080	19080	19080	1
500	20250204	103900	233395120	19050	19050	19050	19050	0
501	20250204	103800	233395120	19050	19050	19050	19050	0
502	20250204	103700	233395120	19050	19050	19050	19050	1
503	20250204	103600	233376070	19050	19050	19050	19050	52
504	20250204	103500	232385470	19050	19080	19080	19050	95
505	20250204	103400	230574220	19090	19090	19090	19090	0
506	20250204	103300	230574220	19090	19090	19090	19090	0
507	20250204	103200	230574220	19090	19040	19090	19040	61
508	20250204	103100	229412730	19040	19040	19040	19040	100
509	20250204	103000	227508730	19050	19050	19050	19050	289
510	20250204	102900	222003280	19050	19050	19050	19050	0
511	20250204	102800	222003280	19050	19050	19050	19050	0
512	20250204	102700	222003280	19050	19050	19050	19050	0
513	20250204	102600	222003280	19050	19050	19050	19050	0
514	20250204	102500	222003280	19050	19050	19050	19050	100
515	20250204	102400	220098280	19050	19050	19050	19050	220
516	20250204	102300	215907280	19100	19100	19100	19100	0
517	20250204	102200	215907280	19100	19100	19100	19100	1
518	20250204	102100	215888180	19050	19050	19050	19050	65
519	20250204	102000	214649930	19040	19040	19040	19040	0
520	20250204	101900	214649930	19040	19040	19040	19040	0
521	20250204	101800	214649930	19040	19040	19040	19040	20
522	20250204	101700	214269130	19050	19050	19050	19050	373
523	20250204	101600	207163480	19050	19050	19050	19050	0
524	20250204	101500	207163480	19050	19050	19050	19050	65
525	20250204	101400	205925230	19050	19050	19050	19050	0
526	20250204	101300	205925230	19050	19050	19050	19050	59
527	20250204	101200	204801280	19050	19050	19050	19050	2
528	20250204	101100	204763180	19050	19050	19050	19050	1
529	20250204	101000	204744130	19000	19010	19010	19000	376
530	20250204	100900	197599470	19000	19060	19060	19000	254
531	20250204	100800	192764610	19050	19050	19050	19050	0
532	20250204	100700	192764610	19050	19050	19050	19050	0
533	20250204	100600	192764610	19050	19050	19050	19050	0
534	20250204	100500	192764610	19050	19050	19050	19050	1
535	20250204	100400	192745560	19110	19110	19110	19050	235
536	20250204	100300	188265510	19050	19050	19050	19050	50
537	20250204	100200	187313010	19050	19050	19050	19050	0
538	20250204	100100	187313010	19050	19050	19050	19050	0
539	20250204	100000	187313010	19050	19050	19050	19050	0
540	20250204	095900	187313010	19050	19050	19050	19050	0
541	20250204	095800	187313010	19050	19120	19120	19050	261
542	20250204	095700	182336690	19120	19120	19120	19120	0
543	20250204	095600	182336690	19120	19120	19120	19120	0
544	20250204	095500	182336690	19120	19120	19120	19120	0
545	20250204	095400	182336690	19120	19110	19120	19110	125
546	20250204	095300	179947020	19100	19040	19100	19040	309
547	20250204	095200	174057890	19030	19030	19030	19030	0
548	20250204	095100	174057890	19030	19000	19030	19000	240
549	20250204	095000	169494880	19010	19010	19010	19010	0
550	20250204	094900	169494880	19010	19010	19010	19010	61
551	20250204	094800	168335270	19010	19010	19010	19010	10
552	20250204	094700	168145170	19010	19010	19010	19010	50
553	20250204	094600	167194670	19000	19000	19000	19000	82
554	20250204	094500	165636670	19050	19050	19050	19050	0
555	20250204	094400	165636670	19050	19050	19050	19050	0
556	20250204	094300	165636670	19050	19050	19050	19050	66
557	20250204	094200	164379370	19050	19000	19050	19000	47
558	20250204	094100	163484070	19000	19000	19000	19000	0
559	20250204	094000	163484070	19000	18980	19000	18980	805
560	20250204	093900	148191610	18980	18980	18980	18980	100
561	20250204	093800	146293610	18970	18970	18970	18970	0
562	20250204	093700	146293610	18970	18970	18970	18970	56
563	20250204	093600	145231290	18960	18960	18960	18960	12
564	20250204	093500	145003770	18970	18970	18970	18970	22
565	20250204	093400	144586430	18970	18970	18970	18970	1
566	20250204	093300	144567460	18980	18980	18980	18950	18
567	20250204	093200	144226150	18980	18950	18980	18950	117
568	20250204	093100	142008970	18980	18980	18980	18930	36
569	20250204	093000	141325940	18980	18950	18980	18950	176
570	20250204	092900	137990710	18910	18910	18910	18910	0
571	20250204	092800	137990710	18910	18910	18910	18910	0
572	20250204	092700	137990710	18910	18910	18910	18910	0
573	20250204	092600	137990710	18910	18960	18980	18910	1539
574	20250204	092500	108822280	18940	18910	18940	18910	940
575	20250204	092400	91024440	18910	18910	18910	18910	2
576	20250204	092300	90986620	18910	18910	18910	18910	1
577	20250204	092200	90967710	18910	18900	18910	18900	4
578	20250204	092100	90892080	18920	18920	18920	18920	16
579	20250204	092000	90589360	18880	18880	18880	18880	3
580	20250204	091900	90532720	18880	18870	18880	18870	82
581	20250204	091800	88985360	18870	18870	18870	18870	0
582	20250204	091700	88985360	18870	18850	18870	18850	19
583	20250204	091600	88627170	18910	18910	18910	18910	1
584	20250204	091500	88608260	18910	18910	18910	18910	0
585	20250204	091400	88608260	18910	18910	18910	18910	0
586	20250204	091300	88608260	18910	18910	18910	18910	0
587	20250204	091200	88608260	18910	18910	18910	18910	60
588	20250204	091100	87473660	18930	18910	18930	18910	15
589	20250204	091000	87189730	18910	18930	18930	18910	14
590	20250204	090900	86924910	18930	18930	18930	18930	0
591	20250204	090800	86924910	18930	18930	18930	18930	0
592	20250204	090700	86924910	18930	18930	18930	18930	20
593	20250204	090600	86546310	18940	18940	18940	18940	0
594	20250204	090500	86546310	18940	18940	18940	18810	102
595	20250204	090400	84614560	18810	18880	18880	18810	3000
596	20250204	090300	28144940	18870	18870	18870	18870	0
597	20250204	090200	28144940	18870	18880	18880	18870	2
598	20250204	090100	28107190	18880	18880	18880	18880	11
599	20250204	090000	27899510	18860	18860	18860	18860	838