KissMeData/033270/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	191700	203857860	18830	18830	18830	18830	423
3	20250207	191600	203857860	18830	18830	18830	18830	0
4	20250207	191500	203857860	18830	18830	18830	18830	0
5	20250207	191400	203857860	18830	18830	18830	18830	0
6	20250207	191300	203857860	18830	18830	18830	18830	0
7	20250207	191200	203857860	18830	18830	18830	18830	0
8	20250207	191100	203857860	18830	18830	18830	18830	0
9	20250207	191000	203857860	18830	18830	18830	18830	0
10	20250207	190900	203857860	18830	18830	18830	18830	0
11	20250207	190800	203857860	18830	18830	18830	18830	0
12	20250207	190700	203857860	18830	18830	18830	18830	0
13	20250207	190600	203857860	18830	18830	18830	18830	0
14	20250207	190500	203857860	18830	18830	18830	18830	0
15	20250207	190400	203857860	18830	18830	18830	18830	0
16	20250207	190300	203857860	18830	18830	18830	18830	0
17	20250207	190200	203857860	18830	18830	18830	18830	0
18	20250207	190100	203857860	18830	18830	18830	18830	0
19	20250207	190000	203857860	18830	18830	18830	18830	0
20	20250207	185900	203857860	18830	18830	18830	18830	0
21	20250207	185800	203857860	18830	18830	18830	18830	0
22	20250207	185700	203857860	18830	18830	18830	18830	0
23	20250207	185600	203857860	18830	18830	18830	18830	0
24	20250207	185500	203857860	18830	18830	18830	18830	0
25	20250207	185400	203857860	18830	18830	18830	18830	0
26	20250207	185300	203857860	18830	18830	18830	18830	0
27	20250207	185200	203857860	18830	18830	18830	18830	0
28	20250207	185100	203857860	18830	18830	18830	18830	0
29	20250207	185000	203857860	18830	18830	18830	18830	0
30	20250207	184900	203857860	18830	18830	18830	18830	0
31	20250207	184800	203857860	18830	18830	18830	18830	0
32	20250207	184700	203857860	18830	18830	18830	18830	423
33	20250207	184600	203857860	18830	18830	18830	18830	0
34	20250207	184500	203857860	18830	18830	18830	18830	0
35	20250207	184400	203857860	18830	18830	18830	18830	0
36	20250207	184300	203857860	18830	18830	18830	18830	0
37	20250207	184200	203857860	18830	18830	18830	18830	0
38	20250207	184100	203857860	18830	18830	18830	18830	0
39	20250207	184000	203857860	18830	18830	18830	18830	0
40	20250207	183900	203857860	18830	18830	18830	18830	0
41	20250207	183800	203857860	18830	18830	18830	18830	0
42	20250207	183700	203857860	18830	18830	18830	18830	0
43	20250207	183600	203857860	18830	18830	18830	18830	0
44	20250207	183500	203857860	18830	18830	18830	18830	0
45	20250207	183400	203857860	18830	18830	18830	18830	0
46	20250207	183300	203857860	18830	18830	18830	18830	0
47	20250207	183200	203857860	18830	18830	18830	18830	0
48	20250207	183100	203857860	18830	18830	18830	18830	0
49	20250207	183000	203857860	18830	18830	18830	18830	0
50	20250207	182900	203857860	18830	18830	18830	18830	0
51	20250207	182800	203857860	18830	18830	18830	18830	0
52	20250207	182700	203857860	18830	18830	18830	18830	0
53	20250207	182600	203857860	18830	18830	18830	18830	0
54	20250207	182500	203857860	18830	18830	18830	18830	0
55	20250207	182400	203857860	18830	18830	18830	18830	0
56	20250207	182300	203857860	18830	18830	18830	18830	0
57	20250207	182200	203857860	18830	18830	18830	18830	0
58	20250207	182100	203857860	18830	18830	18830	18830	0
59	20250207	182000	203857860	18830	18830	18830	18830	0
60	20250207	181900	203857860	18830	18830	18830	18830	0
61	20250207	181800	203857860	18830	18830	18830	18830	0
62	20250207	181700	203857860	18830	18830	18830	18830	423
63	20250207	181600	203857860	18830	18830	18830	18830	0
64	20250207	181500	203857860	18830	18830	18830	18830	0
65	20250207	181400	203857860	18830	18830	18830	18830	0
66	20250207	181300	203857860	18830	18830	18830	18830	0
67	20250207	181200	203857860	18830	18830	18830	18830	0
68	20250207	181100	203857860	18830	18830	18830	18830	0
69	20250207	181000	203857860	18830	18830	18830	18830	0
70	20250207	180900	203857860	18830	18830	18830	18830	0
71	20250207	180800	203857860	18830	18830	18830	18830	0
72	20250207	180700	203857860	18830	18830	18830	18830	0
73	20250207	180600	203857860	18830	18830	18830	18830	0
74	20250207	180500	203857860	18830	18830	18830	18830	0
75	20250207	180400	203857860	18830	18830	18830	18830	0
76	20250207	180300	203857860	18830	18830	18830	18830	0
77	20250207	180200	203857860	18830	18830	18830	18830	0
78	20250207	180100	203857860	18830	18830	18830	18830	0
79	20250207	180000	203857860	18830	18830	18830	18830	0
80	20250207	175900	203857860	18830	18830	18830	18830	0
81	20250207	175800	203857860	18830	18830	18830	18830	0
82	20250207	175700	203857860	18830	18830	18830	18830	0
83	20250207	175600	203857860	18830	18830	18830	18830	0
84	20250207	175500	203857860	18830	18830	18830	18830	0
85	20250207	175400	203857860	18830	18830	18830	18830	0
86	20250207	175300	203857860	18830	18830	18830	18830	0
87	20250207	175200	203857860	18830	18830	18830	18830	0
88	20250207	175100	203857860	18830	18830	18830	18830	0
89	20250207	175000	203857860	18830	18830	18830	18830	0
90	20250207	174900	203857860	18830	18830	18830	18830	0
91	20250207	174800	203857860	18830	18830	18830	18830	0
92	20250207	174700	203857860	18830	18830	18830	18830	423
93	20250207	174600	203857860	18830	18830	18830	18830	0
94	20250207	174500	203857860	18830	18830	18830	18830	0
95	20250207	174400	203857860	18830	18830	18830	18830	0
96	20250207	174300	203857860	18830	18830	18830	18830	0
97	20250207	174200	203857860	18830	18830	18830	18830	0
98	20250207	174100	203857860	18830	18830	18830	18830	0
99	20250207	174000	203857860	18830	18830	18830	18830	0
100	20250207	173900	203857860	18830	18830	18830	18830	0
101	20250207	173800	203857860	18830	18830	18830	18830	0
102	20250207	173700	203857860	18830	18830	18830	18830	0
103	20250207	173600	203857860	18830	18830	18830	18830	0
104	20250207	173500	203857860	18830	18830	18830	18830	0
105	20250207	173400	203857860	18830	18830	18830	18830	0
106	20250207	173300	203857860	18830	18830	18830	18830	0
107	20250207	173200	203857860	18830	18830	18830	18830	0
108	20250207	173100	203857860	18830	18830	18830	18830	0
109	20250207	173000	203857860	18830	18830	18830	18830	0
110	20250207	172900	203857860	18830	18830	18830	18830	0
111	20250207	172800	203857860	18830	18830	18830	18830	0
112	20250207	172700	203857860	18830	18830	18830	18830	0
113	20250207	172600	203857860	18830	18830	18830	18830	0
114	20250207	172500	203857860	18830	18830	18830	18830	0
115	20250207	172400	203857860	18830	18830	18830	18830	0
116	20250207	172300	203857860	18830	18830	18830	18830	0
117	20250207	172200	203857860	18830	18830	18830	18830	0
118	20250207	172100	203857860	18830	18830	18830	18830	0
119	20250207	172000	203857860	18830	18830	18830	18830	0
120	20250207	171900	203857860	18830	18830	18830	18830	0
121	20250207	171800	203857860	18830	18830	18830	18830	0
122	20250207	171700	203857860	18830	18830	18830	18830	423
123	20250207	171600	203857860	18830	18830	18830	18830	0
124	20250207	171500	203857860	18830	18830	18830	18830	0
125	20250207	171400	203857860	18830	18830	18830	18830	0
126	20250207	171300	203857860	18830	18830	18830	18830	0
127	20250207	171200	203857860	18830	18830	18830	18830	0
128	20250207	171100	203857860	18830	18830	18830	18830	0
129	20250207	171000	203857860	18830	18830	18830	18830	0
130	20250207	170900	203857860	18830	18830	18830	18830	0
131	20250207	170800	203857860	18830	18830	18830	18830	0
132	20250207	170700	203857860	18830	18830	18830	18830	0
133	20250207	170600	203857860	18830	18830	18830	18830	0
134	20250207	170500	203857860	18830	18830	18830	18830	0
135	20250207	170400	203857860	18830	18830	18830	18830	0
136	20250207	170300	203857860	18830	18830	18830	18830	0
137	20250207	170200	203857860	18830	18830	18830	18830	0
138	20250207	170100	203857860	18830	18830	18830	18830	0
139	20250207	170000	203857860	18830	18830	18830	18830	0
140	20250207	165900	203857860	18830	18830	18830	18830	0
141	20250207	165800	203857860	18830	18830	18830	18830	0
142	20250207	165700	203857860	18830	18830	18830	18830	0
143	20250207	165600	203857860	18830	18830	18830	18830	0
144	20250207	165500	203857860	18830	18830	18830	18830	0
145	20250207	165400	203857860	18830	18830	18830	18830	0
146	20250207	165300	203857860	18830	18830	18830	18830	0
147	20250207	165200	203857860	18830	18830	18830	18830	0
148	20250207	165100	203857860	18830	18830	18830	18830	0
149	20250207	165000	203857860	18830	18830	18830	18830	0
150	20250207	164900	203857860	18830	18830	18830	18830	0
151	20250207	164800	203857860	18830	18830	18830	18830	0
152	20250207	164700	203857860	18830	18830	18830	18830	423
153	20250207	164600	203857860	18830	18830	18830	18830	0
154	20250207	164500	203857860	18830	18830	18830	18830	0
155	20250207	164400	203857860	18830	18830	18830	18830	0
156	20250207	164300	203857860	18830	18830	18830	18830	0
157	20250207	164200	203857860	18830	18830	18830	18830	0
158	20250207	164100	203857860	18830	18830	18830	18830	0
159	20250207	164000	203857860	18830	18830	18830	18830	0
160	20250207	163900	203857860	18830	18830	18830	18830	0
161	20250207	163800	203857860	18830	18830	18830	18830	0
162	20250207	163700	203857860	18830	18830	18830	18830	0
163	20250207	163600	203857860	18830	18830	18830	18830	0
164	20250207	163500	203857860	18830	18830	18830	18830	0
165	20250207	163400	203857860	18830	18830	18830	18830	0
166	20250207	163300	203857860	18830	18830	18830	18830	0
167	20250207	163200	203857860	18830	18830	18830	18830	0
168	20250207	163100	203857860	18830	18830	18830	18830	0
169	20250207	163000	203857860	18830	18830	18830	18830	0
170	20250207	162900	203857860	18830	18830	18830	18830	0
171	20250207	162800	203857860	18830	18830	18830	18830	0
172	20250207	162700	203857860	18830	18830	18830	18830	0
173	20250207	162600	203857860	18830	18830	18830	18830	0
174	20250207	162500	203857860	18830	18830	18830	18830	0
175	20250207	162400	203857860	18830	18830	18830	18830	0
176	20250207	162300	203857860	18830	18830	18830	18830	0
177	20250207	162200	203857860	18830	18830	18830	18830	0
178	20250207	162100	203857860	18830	18830	18830	18830	0
179	20250207	162000	203857860	18830	18830	18830	18830	0
180	20250207	161900	203857860	18830	18830	18830	18830	0
181	20250207	161800	203857860	18830	18830	18830	18830	0
182	20250207	161700	203857860	18830	18830	18830	18830	423
183	20250207	161600	203857860	18830	18830	18830	18830	0
184	20250207	161500	203857860	18830	18830	18830	18830	0
185	20250207	161400	203857860	18830	18830	18830	18830	0
186	20250207	161300	203857860	18830	18830	18830	18830	0
187	20250207	161200	203857860	18830	18830	18830	18830	0
188	20250207	161100	203857860	18830	18830	18830	18830	0
189	20250207	161000	203857860	18830	18830	18830	18830	0
190	20250207	160900	203857860	18830	18830	18830	18830	0
191	20250207	160800	203857860	18830	18830	18830	18830	0
192	20250207	160700	203857860	18830	18830	18830	18830	0
193	20250207	160600	203857860	18830	18830	18830	18830	0
194	20250207	160500	203857860	18830	18830	18830	18830	0
195	20250207	160400	203857860	18830	18830	18830	18830	0
196	20250207	160300	203857860	18830	18830	18830	18830	0
197	20250207	160200	203857860	18830	18830	18830	18830	0
198	20250207	160100	203857860	18830	18830	18830	18830	0
199	20250207	160000	203857860	18830	18830	18830	18830	0
200	20250207	155900	203857860	18830	18830	18830	18830	0
201	20250207	155800	203857860	18830	18830	18830	18830	0
202	20250207	155700	203857860	18830	18830	18830	18830	0
203	20250207	155600	203857860	18830	18830	18830	18830	0
204	20250207	155500	203857860	18830	18830	18830	18830	0
205	20250207	155400	203857860	18830	18830	18830	18830	0
206	20250207	155300	203857860	18830	18830	18830	18830	0
207	20250207	155200	203857860	18830	18830	18830	18830	0
208	20250207	155100	203857860	18830	18830	18830	18830	0
209	20250207	155000	203857860	18830	18830	18830	18830	0
210	20250207	154900	203857860	18830	18830	18830	18830	0
211	20250207	154800	203857860	18830	18830	18830	18830	0
212	20250207	154700	203857860	18830	18830	18830	18830	423
213	20250207	154600	203857860	18830	18830	18830	18830	0
214	20250207	154500	203857860	18830	18830	18830	18830	0
215	20250207	154400	203857860	18830	18830	18830	18830	0
216	20250207	154300	203857860	18830	18830	18830	18830	0
217	20250207	154200	203857860	18830	18830	18830	18830	0
218	20250207	154100	203857860	18830	18830	18830	18830	0
219	20250207	154000	203857860	18830	18830	18830	18830	0
220	20250207	153900	203857860	18830	18830	18830	18830	0
221	20250207	153800	203857860	18830	18830	18830	18830	0
222	20250207	153700	203857860	18830	18830	18830	18830	0
223	20250207	153600	203857860	18830	18830	18830	18830	0
224	20250207	153500	203857860	18830	18830	18830	18830	0
225	20250207	153400	203857860	18830	18830	18830	18830	0
226	20250207	153300	203857860	18830	18830	18830	18830	0
227	20250207	153200	203857860	18830	18830	18830	18830	0
228	20250207	153100	203857860	18830	18830	18830	18830	0
229	20250207	153000	203857860	18830	18830	18830	18830	423
230	20250207	152900	195892770	18840	18840	18840	18840	0
231	20250207	152800	195892770	18840	18840	18840	18840	0
232	20250207	152700	195892770	18840	18840	18840	18840	0
233	20250207	152600	195892770	18840	18840	18840	18840	0
234	20250207	152500	195892770	18840	18840	18840	18840	0
235	20250207	152400	195892770	18840	18840	18840	18840	0
236	20250207	152300	195892770	18840	18840	18840	18840	0
237	20250207	152200	195892770	18840	18840	18840	18840	0
238	20250207	152100	195892770	18840	18840	18840	18840	0
239	20250207	152000	195892770	18840	18840	18840	18840	0
240	20250207	151900	195892770	18840	18840	18840	18830	29
241	20250207	151800	195346460	18840	18830	18840	18830	120
242	20250207	151700	193086120	18830	18830	18830	18830	63
243	20250207	151600	191899830	18860	18860	18860	18860	0
244	20250207	151500	191899830	18860	18830	18860	18830	37
245	20250207	151400	191202250	18830	18830	18830	18830	0
246	20250207	151300	191202250	18830	18830	18830	18830	37
247	20250207	151200	190505540	18860	18860	18860	18860	0
248	20250207	151100	190505540	18860	18860	18860	18860	0
249	20250207	151000	190505540	18860	18860	18860	18860	0
250	20250207	150900	190505540	18860	18860	18860	18860	0
251	20250207	150800	190505540	18860	18860	18860	18860	0
252	20250207	150700	190505540	18860	18860	18860	18860	1
253	20250207	150600	190486680	18860	18860	18860	18860	1
254	20250207	150500	190467820	18830	18830	18830	18830	0
255	20250207	150400	190467820	18830	18830	18830	18830	27
256	20250207	150300	189959410	18830	18830	18830	18830	0
257	20250207	150200	189959410	18830	18840	18840	18830	18
258	20250207	150100	189620340	18860	18860	18860	18860	10
259	20250207	150000	189431740	18860	18870	18870	18860	107
260	20250207	145900	187413500	18880	18880	18880	18870	77
261	20250207	145800	185959750	18880	18880	18880	18880	0
262	20250207	145700	185959750	18880	18880	18880	18880	1
263	20250207	145600	185940870	18880	18880	18880	18880	50
264	20250207	145500	184996870	18880	18880	18880	18880	23
265	20250207	145400	184562630	18870	18870	18870	18870	0
266	20250207	145300	184562630	18870	18870	18870	18870	0
267	20250207	145200	184562630	18870	18870	18870	18870	5
268	20250207	145100	184468280	18880	18880	18880	18880	10
269	20250207	145000	184279480	18880	18880	18880	18880	2
270	20250207	144900	184241720	18880	18880	18880	18880	0
271	20250207	144800	184241720	18880	18880	18880	18880	0
272	20250207	144700	184241720	18880	18880	18880	18880	0
273	20250207	144600	184241720	18880	18880	18880	18880	1
274	20250207	144500	184222840	18880	18880	18880	18880	0
275	20250207	144400	184222840	18880	18880	18880	18880	0
276	20250207	144300	184222840	18880	18870	18880	18860	106
277	20250207	144200	182223640	18860	18860	18860	18860	0
278	20250207	144100	182223640	18860	18860	18860	18860	0
279	20250207	144000	182223640	18860	18860	18860	18860	0
280	20250207	143900	182223640	18860	18860	18860	18860	0
281	20250207	143800	182223640	18860	18860	18860	18860	0
282	20250207	143700	182223640	18860	18860	18860	18860	3
283	20250207	143600	182167060	18860	18870	18870	18860	21
284	20250207	143500	181770800	18880	18880	18880	18880	0
285	20250207	143400	181770800	18880	18880	18880	18880	0
286	20250207	143300	181770800	18880	18880	18880	18880	0
287	20250207	143200	181770800	18880	18880	18880	18880	48
288	20250207	143100	180864560	18880	18880	18880	18880	3
289	20250207	143000	180807920	18880	18880	18880	18880	5
290	20250207	142900	180713520	18900	18900	18900	18900	0
291	20250207	142800	180713520	18900	18900	18900	18900	1
292	20250207	142700	180694620	18910	18910	18910	18910	0
293	20250207	142600	180694620	18910	18900	18910	18900	10
294	20250207	142500	180505610	18910	18910	18910	18910	21
295	20250207	142400	180108500	18910	18910	18910	18910	21
296	20250207	142300	179711390	18890	18890	18890	18890	1
297	20250207	142200	179692500	18900	18900	18900	18900	0
298	20250207	142100	179692500	18900	18890	18900	18890	2
299	20250207	142000	179654710	18900	18900	18900	18900	0
300	20250207	141900	179654710	18900	18900	18900	18900	0
301	20250207	141800	179654710	18900	18900	18900	18900	0
302	20250207	141700	179654710	18900	18860	18900	18860	177
303	20250207	141600	176310950	18900	18840	18900	18840	748
304	20250207	141500	162215160	18830	18830	18830	18830	32
305	20250207	141400	161612600	18830	18830	18830	18830	5
306	20250207	141300	161518450	18820	18820	18820	18820	0
307	20250207	141200	161518450	18820	18820	18820	18820	20
308	20250207	141100	161142050	18830	18830	18830	18830	0
309	20250207	141000	161142050	18830	18830	18830	18830	0
310	20250207	140900	161142050	18830	18830	18830	18830	0
311	20250207	140800	161142050	18830	18830	18830	18830	0
312	20250207	140700	161142050	18830	18830	18830	18830	0
313	20250207	140600	161142050	18830	18830	18830	18830	100
314	20250207	140500	159259050	18820	18820	18820	18820	0
315	20250207	140400	159259050	18820	18820	18820	18820	0
316	20250207	140300	159259050	18820	18820	18820	18820	0
317	20250207	140200	159259050	18820	18820	18820	18820	0
318	20250207	140100	159259050	18820	18820	18820	18820	0
319	20250207	140000	159259050	18820	18820	18820	18820	0
320	20250207	135900	159259050	18820	18820	18820	18820	0
321	20250207	135800	159259050	18820	18820	18820	18820	0
322	20250207	135700	159259050	18820	18820	18820	18820	0
323	20250207	135600	159259050	18820	18820	18820	18820	0
324	20250207	135500	159259050	18820	18820	18820	18820	10
325	20250207	135400	159070850	18830	18830	18830	18830	0
326	20250207	135300	159070850	18830	18830	18830	18830	0
327	20250207	135200	159070850	18830	18830	18830	18830	0
328	20250207	135100	159070850	18830	18830	18830	18830	0
329	20250207	135000	159070850	18830	18830	18830	18830	0
330	20250207	134900	159070850	18830	18830	18830	18830	0
331	20250207	134800	159070850	18830	18830	18830	18830	0
332	20250207	134700	159070850	18830	18830	18830	18830	0
333	20250207	134600	159070850	18830	18830	18830	18830	0
334	20250207	134500	159070850	18830	18830	18830	18830	0
335	20250207	134400	159070850	18830	18830	18830	18830	0
336	20250207	134300	159070850	18830	18830	18830	18830	0
337	20250207	134200	159070850	18830	18830	18830	18830	0
338	20250207	134100	159070850	18830	18830	18830	18830	0
339	20250207	134000	159070850	18830	18830	18830	18830	0
340	20250207	133900	159070850	18830	18830	18830	18830	0
341	20250207	133800	159070850	18830	18830	18830	18830	0
342	20250207	133700	159070850	18830	18830	18830	18830	0
343	20250207	133600	159070850	18830	18830	18830	18830	0
344	20250207	133500	159070850	18830	18830	18830	18830	41
345	20250207	133400	158298820	18810	18810	18810	18810	0
346	20250207	133300	158298820	18810	18810	18810	18810	0
347	20250207	133200	158298820	18810	18810	18810	18810	0
348	20250207	133100	158298820	18810	18810	18810	18810	28
349	20250207	133000	157772140	18810	18810	18810	18810	0
350	20250207	132900	157772140	18810	18810	18810	18810	0
351	20250207	132800	157772140	18810	18810	18810	18810	34
352	20250207	132700	157132600	18830	18830	18830	18830	0
353	20250207	132600	157132600	18830	18830	18830	18830	3
354	20250207	132500	157076110	18830	18830	18830	18830	4
355	20250207	132400	157000790	18830	18830	18830	18830	1
356	20250207	132300	156981960	18830	18830	18830	18830	1
357	20250207	132200	156963130	18800	18800	18800	18800	0
358	20250207	132100	156963130	18800	18800	18800	18800	0
359	20250207	132000	156963130	18800	18800	18800	18800	0
360	20250207	131900	156963130	18800	18800	18800	18800	0
361	20250207	131800	156963130	18800	18810	18840	18800	7
362	20250207	131700	156831360	18830	18830	18830	18830	0
363	20250207	131600	156831360	18830	18830	18830	18830	0
364	20250207	131500	156831360	18830	18810	18830	18810	3
365	20250207	131400	156774900	18800	18800	18800	18800	0
366	20250207	131300	156774900	18800	18790	18800	18790	276
367	20250207	131200	151588350	18790	18790	18790	18790	7
368	20250207	131100	151456820	18780	18780	18780	18780	0
369	20250207	131000	151456820	18780	18780	18780	18780	0
370	20250207	130900	151456820	18780	18780	18780	18780	0
371	20250207	130800	151456820	18780	18780	18780	18780	0
372	20250207	130700	151456820	18780	18780	18780	18780	0
373	20250207	130600	151456820	18780	18780	18780	18780	0
374	20250207	130500	151456820	18780	18780	18780	18780	204
375	20250207	130400	147625700	18780	18780	18780	18780	100
376	20250207	130300	145747700	18800	18790	18800	18790	157
377	20250207	130200	142796430	18790	18790	18790	18790	165
378	20250207	130100	139696080	18800	18800	18800	18800	208
379	20250207	130000	135785680	18810	18810	18810	18810	0
380	20250207	125900	135785680	18810	18810	18810	18810	9
381	20250207	125800	135616390	18810	18810	18810	18810	11
382	20250207	125700	135409480	18820	18820	18820	18820	0
383	20250207	125600	135409480	18820	18820	18820	18820	3
384	20250207	125500	135353020	18820	18820	18820	18820	0
385	20250207	125400	135353020	18820	18820	18820	18820	0
386	20250207	125300	135353020	18820	18820	18820	18820	0
387	20250207	125200	135353020	18820	18830	18830	18820	146
388	20250207	125100	132605290	18830	18830	18830	18830	0
389	20250207	125000	132605290	18830	18830	18830	18830	1
390	20250207	124900	132586460	18830	18830	18830	18830	0
391	20250207	124800	132586460	18830	18830	18830	18830	0
392	20250207	124700	132586460	18830	18830	18830	18830	0
393	20250207	124600	132586460	18830	18830	18830	18830	0
394	20250207	124500	132586460	18830	18830	18830	18830	0
395	20250207	124400	132586460	18830	18830	18830	18830	0
396	20250207	124300	132586460	18830	18830	18830	18830	0
397	20250207	124200	132586460	18830	18830	18830	18830	44
398	20250207	124100	131757940	18830	18830	18830	18830	0
399	20250207	124000	131757940	18830	18830	18830	18830	160
400	20250207	123900	128745140	18830	18830	18830	18830	0
401	20250207	123800	128745140	18830	18830	18830	18830	100
402	20250207	123700	126862140	18830	18830	18830	18830	0
403	20250207	123600	126862140	18830	18830	18830	18830	0
404	20250207	123500	126862140	18830	18830	18830	18830	1
405	20250207	123400	126843310	18850	18850	18850	18850	0
406	20250207	123300	126843310	18850	18850	18850	18850	0
407	20250207	123200	126843310	18850	18850	18850	18850	0
408	20250207	123100	126843310	18850	18850	18850	18850	0
409	20250207	123000	126843310	18850	18850	18850	18850	0
410	20250207	122900	126843310	18850	18840	18850	18840	2
411	20250207	122800	126805620	18840	18840	18840	18840	0
412	20250207	122700	126805620	18840	18840	18840	18840	0
413	20250207	122600	126805620	18840	18840	18840	18840	80
414	20250207	122500	125298420	18850	18850	18850	18850	0
415	20250207	122400	125298420	18850	18850	18850	18850	0
416	20250207	122300	125298420	18850	18850	18850	18850	0
417	20250207	122200	125298420	18850	18850	18850	18850	10
418	20250207	122100	125109920	18840	18840	18840	18840	0
419	20250207	122000	125109920	18840	18840	18840	18840	251
420	20250207	121900	120381080	18840	18840	18840	18840	1
421	20250207	121800	120362240	18890	18890	18890	18870	119
422	20250207	121700	118115750	18850	18850	18850	18850	12
423	20250207	121600	117889550	18850	18850	18850	18850	10
424	20250207	121500	117701050	18850	18850	18850	18850	0
425	20250207	121400	117701050	18850	18850	18850	18850	1
426	20250207	121300	117682200	18840	18840	18840	18840	0
427	20250207	121200	117682200	18840	18840	18840	18840	0
428	20250207	121100	117682200	18840	18840	18840	18840	0
429	20250207	121000	117682200	18840	18840	18840	18840	1
430	20250207	120900	117663360	18850	18850	18850	18850	0
431	20250207	120800	117663360	18850	18850	18850	18850	9
432	20250207	120700	117493710	18850	18850	18850	18850	0
433	20250207	120600	117493710	18850	18850	18850	18850	0
434	20250207	120500	117493710	18850	18850	18850	18850	0
435	20250207	120400	117493710	18850	18850	18850	18850	0
436	20250207	120300	117493710	18850	18850	18850	18850	0
437	20250207	120200	117493710	18850	18850	18850	18850	0
438	20250207	120100	117493710	18850	18850	18850	18850	0
439	20250207	120000	117493710	18850	18850	18850	18850	10
440	20250207	115900	117305210	18840	18840	18840	18840	0
441	20250207	115800	117305210	18840	18840	18840	18840	0
442	20250207	115700	117305210	18840	18840	18840	18840	0
443	20250207	115600	117305210	18840	18840	18840	18840	0
444	20250207	115500	117305210	18840	18840	18840	18840	1
445	20250207	115400	117286370	18840	18840	18840	18840	10
446	20250207	115300	117097970	18850	18850	18850	18850	2
447	20250207	115200	117060270	18840	18840	18840	18840	0
448	20250207	115100	117060270	18840	18840	18840	18840	0
449	20250207	115000	117060270	18840	18840	18840	18840	0
450	20250207	114900	117060270	18840	18840	18840	18840	0
451	20250207	114800	117060270	18840	18840	18840	18840	0
452	20250207	114700	117060270	18840	18840	18840	18840	8
453	20250207	114600	116909550	18820	18820	18820	18820	0
454	20250207	114500	116909550	18820	18820	18820	18820	0
455	20250207	114400	116909550	18820	18820	18820	18820	0
456	20250207	114300	116909550	18820	18820	18820	18820	0
457	20250207	114200	116909550	18820	18820	18820	18820	0
458	20250207	114100	116909550	18820	18820	18820	18820	0
459	20250207	114000	116909550	18820	18820	18820	18820	0
460	20250207	113900	116909550	18820	18820	18820	18820	0
461	20250207	113800	116909550	18820	18820	18820	18820	0
462	20250207	113700	116909550	18820	18820	18820	18820	0
463	20250207	113600	116909550	18820	18820	18820	18820	0
464	20250207	113500	116909550	18820	18820	18820	18820	0
465	20250207	113400	116909550	18820	18820	18820	18820	0
466	20250207	113300	116909550	18820	18820	18820	18820	0
467	20250207	113200	116909550	18820	18820	18820	18820	0
468	20250207	113100	116909550	18820	18820	18820	18820	0
469	20250207	113000	116909550	18820	18820	18820	18820	0
470	20250207	112900	116909550	18820	18830	18830	18820	152
471	20250207	112800	114048560	18820	18820	18820	18820	0
472	20250207	112700	114048560	18820	18820	18820	18820	0
473	20250207	112600	114048560	18820	18820	18820	18820	0
474	20250207	112500	114048560	18820	18820	18820	18820	0
475	20250207	112400	114048560	18820	18820	18820	18820	0
476	20250207	112300	114048560	18820	18820	18820	18820	0
477	20250207	112200	114048560	18820	18820	18820	18820	0
478	20250207	112100	114048560	18820	18820	18820	18820	0
479	20250207	112000	114048560	18820	18820	18820	18820	44
480	20250207	111900	113220480	18890	18890	18890	18890	0
481	20250207	111800	113220480	18890	18890	18890	18890	1
482	20250207	111700	113201590	18860	18850	18860	18850	15
483	20250207	111600	112918700	18860	18830	18860	18830	98
484	20250207	111500	111073280	18850	18850	18850	18850	0
485	20250207	111400	111073280	18850	18860	18860	18850	16
486	20250207	111300	110771620	18860	18850	18860	18850	5
487	20250207	111200	110677360	18850	18850	18850	18850	10
488	20250207	111100	110488860	18830	18830	18830	18830	82
489	20250207	111000	108944800	18830	18830	18830	18830	0
490	20250207	110900	108944800	18830	18830	18830	18830	103
491	20250207	110800	107005310	18830	18830	18830	18830	0
492	20250207	110700	107005310	18830	18830	18830	18830	0
493	20250207	110600	107005310	18830	18830	18830	18830	5
494	20250207	110500	106911160	18890	18860	18900	18860	9
495	20250207	110400	106741160	18890	18890	18890	18890	1
496	20250207	110300	106722270	18900	18860	18900	18860	30
497	20250207	110200	106155310	18880	18880	18880	18880	0
498	20250207	110100	106155310	18880	18880	18880	18880	0
499	20250207	110000	106155310	18880	18880	18880	18880	0
500	20250207	105900	106155310	18880	18830	18880	18830	695
501	20250207	105800	93065230	18860	18860	18860	18860	0
502	20250207	105700	93065230	18860	18860	18860	18860	0
503	20250207	105600	93065230	18860	18860	18860	18860	0
504	20250207	105500	93065230	18860	18860	18860	18860	1
505	20250207	105400	93046370	18830	18830	18830	18830	0
506	20250207	105300	93046370	18830	18830	18830	18830	0
507	20250207	105200	93046370	18830	18830	18830	18830	0
508	20250207	105100	93046370	18830	18830	18830	18830	1
509	20250207	105000	93027540	18830	18830	18830	18830	0
510	20250207	104900	93027540	18830	18840	18840	18830	15
511	20250207	104800	92745080	18860	18860	18860	18860	0
512	20250207	104700	92745080	18860	18860	18860	18860	0
513	20250207	104600	92745080	18860	18860	18860	18860	0
514	20250207	104500	92745080	18860	18860	18860	18860	0
515	20250207	104400	92745080	18860	18860	18860	18860	0
516	20250207	104300	92745080	18860	18860	18860	18860	0
517	20250207	104200	92745080	18860	18860	18860	18860	0
518	20250207	104100	92745080	18860	18860	18860	18860	90
519	20250207	104000	91047680	18860	18860	18860	18860	0
520	20250207	103900	91047680	18860	18860	18860	18860	0
521	20250207	103800	91047680	18860	18860	18860	18860	1
522	20250207	103700	91028820	18840	18840	18840	18840	0
523	20250207	103600	91028820	18840	18840	18840	18840	1
524	20250207	103500	91009980	18840	18840	18840	18840	0
525	20250207	103400	91009980	18840	18840	18840	18840	0
526	20250207	103300	91009980	18840	18840	18840	18840	9
527	20250207	103200	90840420	18840	18840	18840	18840	0
528	20250207	103100	90840420	18840	18840	18840	18840	0
529	20250207	103000	90840420	18840	18840	18840	18840	0
530	20250207	102900	90840420	18840	18840	18840	18840	0
531	20250207	102800	90840420	18840	18840	18840	18840	0
532	20250207	102700	90840420	18840	18840	18840	18840	0
533	20250207	102600	90840420	18840	18840	18840	18840	0
534	20250207	102500	90840420	18840	18840	18840	18840	0
535	20250207	102400	90840420	18840	18840	18840	18840	0
536	20250207	102300	90840420	18840	18840	18840	18840	0
537	20250207	102200	90840420	18840	18840	18840	18840	1
538	20250207	102100	90821580	18840	18840	18840	18840	10
539	20250207	102000	90633180	18830	18830	18830	18830	0
540	20250207	101900	90633180	18830	18830	18830	18830	0
541	20250207	101800	90633180	18830	18830	18830	18830	281
542	20250207	101700	85341950	18840	18850	18850	18840	3
543	20250207	101600	85285410	18860	18860	18860	18860	0
544	20250207	101500	85285410	18860	18860	18860	18860	4
545	20250207	101400	85209970	18890	18890	18890	18890	1
546	20250207	101300	85191080	18860	18860	18900	18860	4
547	20250207	101200	85115560	18900	18860	18900	18860	60
548	20250207	101100	83981680	18910	18860	18910	18860	6
549	20250207	101000	83868390	18880	18880	18890	18860	9
550	20250207	100900	83698460	18860	18900	18900	18860	24
551	20250207	100800	83245380	18860	18870	18900	18860	17
552	20250207	100700	82924480	18910	18860	18910	18860	3
553	20250207	100600	82867850	18830	18830	18830	18830	0
554	20250207	100500	82867850	18830	18860	18900	18830	23
555	20250207	100400	82434630	18900	18860	18900	18860	2
556	20250207	100300	82396870	18910	18890	18910	18860	17
557	20250207	100200	82075910	18850	18890	18910	18850	18
558	20250207	100100	81735850	18850	18890	18890	18850	6
559	20250207	100000	81622640	18850	18850	18850	18850	0
560	20250207	095900	81622640	18850	18850	18920	18850	551
561	20250207	095800	71206050	18850	18820	18900	18820	304
562	20250207	095700	65461350	18820	18820	18820	18820	30
563	20250207	095600	64896750	18820	18800	18820	18800	208
564	20250207	095500	60984850	18800	18790	18800	18790	152
565	20250207	095400	58128050	18780	18780	18780	18780	0
566	20250207	095300	58128050	18780	18780	18780	18780	53
567	20250207	095200	57132710	18780	18780	18780	18780	59
568	20250207	095100	56024690	18780	18780	18780	18780	0
569	20250207	095000	56024690	18780	18780	18780	18780	0
570	20250207	094900	56024690	18780	18780	18780	18780	8
571	20250207	094800	55874450	18800	18800	18800	18800	30
572	20250207	094700	55310450	18810	18810	18810	18810	0
573	20250207	094600	55310450	18810	18810	18810	18810	0
574	20250207	094500	55310450	18810	18810	18870	18800	382
575	20250207	094400	48125190	18800	18800	18800	18800	4
576	20250207	094300	48049990	18790	18790	18790	18790	64
577	20250207	094200	46847430	18800	18800	18800	18800	3
578	20250207	094100	46791030	18800	18800	18800	18800	29
579	20250207	094000	46245830	18800	18800	18800	18800	25
580	20250207	093900	45775830	18860	18830	18860	18830	11
581	20250207	093800	45568400	18860	18860	18860	18860	0
582	20250207	093700	45568400	18860	18830	18860	18830	2
583	20250207	093600	45530710	18850	18830	18850	18830	2
584	20250207	093500	45493030	18860	18830	18860	18830	4
585	20250207	093400	45417650	18860	18830	18860	18830	15
586	20250207	093300	45135120	18850	18830	18870	18830	5
587	20250207	093200	45040880	18830	18840	18860	18830	6
588	20250207	093100	44927860	18870	18830	18870	18830	103
589	20250207	093000	42984290	18870	18870	18870	18870	0
590	20250207	092900	42984290	18870	18820	18870	18820	321
591	20250207	092800	36927860	18810	18810	18810	18810	20
592	20250207	092700	36551660	18870	18870	18870	18870	0
593	20250207	092600	36551660	18870	18820	18900	18820	11
594	20250207	092500	36344170	18810	18830	18830	18810	70
595	20250207	092400	35027340	18850	18860	18860	18800	1220
596	20250207	092300	12065710	18860	18900	18950	18860	73
597	20250207	092200	10688080	18900	18910	18910	18900	22
598	20250207	092100	10272270	18890	18890	18890	18890	0
599	20250207	092000	10272270	18890	18890	18890	18890	0
600	20250207	091900	10272270	18890	18890	18890	18890	0
601	20250207	091800	10272270	18890	18910	18910	18890	125
602	20250207	091700	7909460	19000	19000	19000	19000	1
603	20250207	091600	7890460	18900	18900	18900	18900	17
604	20250207	091500	7569160	18900	18900	18900	18900	0
605	20250207	091400	7569160	18900	18930	18930	18900	44
606	20250207	091300	6737120	18930	18970	18970	18930	9
607	20250207	091200	6566590	19000	19000	19000	19000	0
608	20250207	091100	6566590	19000	19000	19000	19000	0
609	20250207	091000	6566590	19000	19000	19000	19000	1
610	20250207	090900	6547590	18970	18970	18970	18970	0
611	20250207	090800	6547590	18970	18970	18970	18970	0
612	20250207	090700	6547590	18970	18970	18970	18970	0
613	20250207	090600	6547590	18970	18970	18970	18970	0
614	20250207	090500	6547590	18970	18970	18970	18970	0
615	20250207	090400	6547590	18970	18970	18970	18970	4
616	20250207	090300	6471710	18920	19000	19000	18920	141
617	20250207	090200	3802190	19000	19000	19000	19000	13
618	20250207	090100	3555190	19010	19010	19010	19010	0
619	20250207	090000	3555190	19010	19190	19190	19010	187