KissMeData/043150/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	192700	132538350	19200	19200	19200	19200	175
3	20250206	192600	132538350	19200	19200	19200	19200	0
4	20250206	192500	132538350	19200	19200	19200	19200	0
5	20250206	192400	132538350	19200	19200	19200	19200	0
6	20250206	192300	132538350	19200	19200	19200	19200	0
7	20250206	192200	132538350	19200	19200	19200	19200	0
8	20250206	192100	132538350	19200	19200	19200	19200	0
9	20250206	192000	132538350	19200	19200	19200	19200	0
10	20250206	191900	132538350	19200	19200	19200	19200	0
11	20250206	191800	132538350	19200	19200	19200	19200	0
12	20250206	191700	132538350	19200	19200	19200	19200	0
13	20250206	191600	132538350	19200	19200	19200	19200	0
14	20250206	191500	132538350	19200	19200	19200	19200	0
15	20250206	191400	132538350	19200	19200	19200	19200	0
16	20250206	191300	132538350	19200	19200	19200	19200	0
17	20250206	191200	132538350	19200	19200	19200	19200	0
18	20250206	191100	132538350	19200	19200	19200	19200	0
19	20250206	191000	132538350	19200	19200	19200	19200	0
20	20250206	190900	132538350	19200	19200	19200	19200	0
21	20250206	190800	132538350	19200	19200	19200	19200	0
22	20250206	190700	132538350	19200	19200	19200	19200	0
23	20250206	190600	132538350	19200	19200	19200	19200	0
24	20250206	190500	132538350	19200	19200	19200	19200	0
25	20250206	190400	132538350	19200	19200	19200	19200	0
26	20250206	190300	132538350	19200	19200	19200	19200	0
27	20250206	190200	132538350	19200	19200	19200	19200	0
28	20250206	190100	132538350	19200	19200	19200	19200	0
29	20250206	190000	132538350	19200	19200	19200	19200	0
30	20250206	185900	132538350	19200	19200	19200	19200	0
31	20250206	185800	132538350	19200	19200	19200	19200	0
32	20250206	185700	132538350	19200	19200	19200	19200	175
33	20250206	185600	132538350	19200	19200	19200	19200	0
34	20250206	185500	132538350	19200	19200	19200	19200	0
35	20250206	185400	132538350	19200	19200	19200	19200	0
36	20250206	185300	132538350	19200	19200	19200	19200	0
37	20250206	185200	132538350	19200	19200	19200	19200	0
38	20250206	185100	132538350	19200	19200	19200	19200	0
39	20250206	185000	132538350	19200	19200	19200	19200	0
40	20250206	184900	132538350	19200	19200	19200	19200	0
41	20250206	184800	132538350	19200	19200	19200	19200	0
42	20250206	184700	132538350	19200	19200	19200	19200	0
43	20250206	184600	132538350	19200	19200	19200	19200	0
44	20250206	184500	132538350	19200	19200	19200	19200	0
45	20250206	184400	132538350	19200	19200	19200	19200	0
46	20250206	184300	132538350	19200	19200	19200	19200	0
47	20250206	184200	132538350	19200	19200	19200	19200	0
48	20250206	184100	132538350	19200	19200	19200	19200	0
49	20250206	184000	132538350	19200	19200	19200	19200	0
50	20250206	183900	132538350	19200	19200	19200	19200	0
51	20250206	183800	132538350	19200	19200	19200	19200	0
52	20250206	183700	132538350	19200	19200	19200	19200	0
53	20250206	183600	132538350	19200	19200	19200	19200	0
54	20250206	183500	132538350	19200	19200	19200	19200	0
55	20250206	183400	132538350	19200	19200	19200	19200	0
56	20250206	183300	132538350	19200	19200	19200	19200	0
57	20250206	183200	132538350	19200	19200	19200	19200	0
58	20250206	183100	132538350	19200	19200	19200	19200	0
59	20250206	183000	132538350	19200	19200	19200	19200	0
60	20250206	182900	132538350	19200	19200	19200	19200	0
61	20250206	182800	132538350	19200	19200	19200	19200	0
62	20250206	182700	132538350	19200	19200	19200	19200	175
63	20250206	182600	132538350	19200	19200	19200	19200	0
64	20250206	182500	132538350	19200	19200	19200	19200	0
65	20250206	182400	132538350	19200	19200	19200	19200	0
66	20250206	182300	132538350	19200	19200	19200	19200	0
67	20250206	182200	132538350	19200	19200	19200	19200	0
68	20250206	182100	132538350	19200	19200	19200	19200	0
69	20250206	182000	132538350	19200	19200	19200	19200	0
70	20250206	181900	132538350	19200	19200	19200	19200	0
71	20250206	181800	132538350	19200	19200	19200	19200	0
72	20250206	181700	132538350	19200	19200	19200	19200	0
73	20250206	181600	132538350	19200	19200	19200	19200	0
74	20250206	181500	132538350	19200	19200	19200	19200	0
75	20250206	181400	132538350	19200	19200	19200	19200	0
76	20250206	181300	132538350	19200	19200	19200	19200	0
77	20250206	181200	132538350	19200	19200	19200	19200	0
78	20250206	181100	132538350	19200	19200	19200	19200	0
79	20250206	181000	132538350	19200	19200	19200	19200	0
80	20250206	180900	132538350	19200	19200	19200	19200	0
81	20250206	180800	132538350	19200	19200	19200	19200	0
82	20250206	180700	132538350	19200	19200	19200	19200	0
83	20250206	180600	132538350	19200	19200	19200	19200	0
84	20250206	180500	132538350	19200	19200	19200	19200	0
85	20250206	180400	132538350	19200	19200	19200	19200	0
86	20250206	180300	132538350	19200	19200	19200	19200	0
87	20250206	180200	132538350	19200	19200	19200	19200	0
88	20250206	180100	132538350	19200	19200	19200	19200	0
89	20250206	180000	132538350	19200	19200	19200	19200	0
90	20250206	175900	132538350	19200	19200	19200	19200	0
91	20250206	175800	132538350	19200	19200	19200	19200	0
92	20250206	175700	132538350	19200	19200	19200	19200	175
93	20250206	175600	132538350	19200	19200	19200	19200	0
94	20250206	175500	132538350	19200	19200	19200	19200	0
95	20250206	175400	132538350	19200	19200	19200	19200	0
96	20250206	175300	132538350	19200	19200	19200	19200	0
97	20250206	175200	132538350	19200	19200	19200	19200	0
98	20250206	175100	132538350	19200	19200	19200	19200	0
99	20250206	175000	132538350	19200	19200	19200	19200	0
100	20250206	174900	132538350	19200	19200	19200	19200	0
101	20250206	174800	132538350	19200	19200	19200	19200	0
102	20250206	174700	132538350	19200	19200	19200	19200	0
103	20250206	174600	132538350	19200	19200	19200	19200	0
104	20250206	174500	132538350	19200	19200	19200	19200	0
105	20250206	174400	132538350	19200	19200	19200	19200	0
106	20250206	174300	132538350	19200	19200	19200	19200	0
107	20250206	174200	132538350	19200	19200	19200	19200	0
108	20250206	174100	132538350	19200	19200	19200	19200	0
109	20250206	174000	132538350	19200	19200	19200	19200	0
110	20250206	173900	132538350	19200	19200	19200	19200	0
111	20250206	173800	132538350	19200	19200	19200	19200	0
112	20250206	173700	132538350	19200	19200	19200	19200	0
113	20250206	173600	132538350	19200	19200	19200	19200	0
114	20250206	173500	132538350	19200	19200	19200	19200	0
115	20250206	173400	132538350	19200	19200	19200	19200	0
116	20250206	173300	132538350	19200	19200	19200	19200	0
117	20250206	173200	132538350	19200	19200	19200	19200	0
118	20250206	173100	132538350	19200	19200	19200	19200	0
119	20250206	173000	132538350	19200	19200	19200	19200	0
120	20250206	172900	132538350	19200	19200	19200	19200	0
121	20250206	172800	132538350	19200	19200	19200	19200	0
122	20250206	172700	132538350	19200	19200	19200	19200	175
123	20250206	172600	132538350	19200	19200	19200	19200	0
124	20250206	172500	132538350	19200	19200	19200	19200	0
125	20250206	172400	132538350	19200	19200	19200	19200	0
126	20250206	172300	132538350	19200	19200	19200	19200	0
127	20250206	172200	132538350	19200	19200	19200	19200	0
128	20250206	172100	132538350	19200	19200	19200	19200	0
129	20250206	172000	132538350	19200	19200	19200	19200	0
130	20250206	171900	132538350	19200	19200	19200	19200	0
131	20250206	171800	132538350	19200	19200	19200	19200	0
132	20250206	171700	132538350	19200	19200	19200	19200	0
133	20250206	171600	132538350	19200	19200	19200	19200	0
134	20250206	171500	132538350	19200	19200	19200	19200	0
135	20250206	171400	132538350	19200	19200	19200	19200	0
136	20250206	171300	132538350	19200	19200	19200	19200	0
137	20250206	171200	132538350	19200	19200	19200	19200	0
138	20250206	171100	132538350	19200	19200	19200	19200	0
139	20250206	171000	132538350	19200	19200	19200	19200	0
140	20250206	170900	132538350	19200	19200	19200	19200	0
141	20250206	170800	132538350	19200	19200	19200	19200	0
142	20250206	170700	132538350	19200	19200	19200	19200	0
143	20250206	170600	132538350	19200	19200	19200	19200	0
144	20250206	170500	132538350	19200	19200	19200	19200	0
145	20250206	170400	132538350	19200	19200	19200	19200	0
146	20250206	170300	132538350	19200	19200	19200	19200	0
147	20250206	170200	132538350	19200	19200	19200	19200	0
148	20250206	170100	132538350	19200	19200	19200	19200	0
149	20250206	170000	132538350	19200	19200	19200	19200	0
150	20250206	165900	132538350	19200	19200	19200	19200	0
151	20250206	165800	132538350	19200	19200	19200	19200	0
152	20250206	165700	132538350	19200	19200	19200	19200	175
153	20250206	165600	132538350	19200	19200	19200	19200	0
154	20250206	165500	132538350	19200	19200	19200	19200	0
155	20250206	165400	132538350	19200	19200	19200	19200	0
156	20250206	165300	132538350	19200	19200	19200	19200	0
157	20250206	165200	132538350	19200	19200	19200	19200	0
158	20250206	165100	132538350	19200	19200	19200	19200	0
159	20250206	165000	132538350	19200	19200	19200	19200	0
160	20250206	164900	132538350	19200	19200	19200	19200	0
161	20250206	164800	132538350	19200	19200	19200	19200	0
162	20250206	164700	132538350	19200	19200	19200	19200	0
163	20250206	164600	132538350	19200	19200	19200	19200	0
164	20250206	164500	132538350	19200	19200	19200	19200	0
165	20250206	164400	132538350	19200	19200	19200	19200	0
166	20250206	164300	132538350	19200	19200	19200	19200	0
167	20250206	164200	132538350	19200	19200	19200	19200	0
168	20250206	164100	132538350	19200	19200	19200	19200	0
169	20250206	164000	132538350	19200	19200	19200	19200	0
170	20250206	163900	132538350	19200	19200	19200	19200	0
171	20250206	163800	132538350	19200	19200	19200	19200	0
172	20250206	163700	132538350	19200	19200	19200	19200	0
173	20250206	163600	132538350	19200	19200	19200	19200	0
174	20250206	163500	132538350	19200	19200	19200	19200	0
175	20250206	163400	132538350	19200	19200	19200	19200	0
176	20250206	163300	132538350	19200	19200	19200	19200	0
177	20250206	163200	132538350	19200	19200	19200	19200	0
178	20250206	163100	132538350	19200	19200	19200	19200	0
179	20250206	163000	132538350	19200	19200	19200	19200	0
180	20250206	162900	132538350	19200	19200	19200	19200	0
181	20250206	162800	132538350	19200	19200	19200	19200	0
182	20250206	162700	132538350	19200	19200	19200	19200	175
183	20250206	162600	132538350	19200	19200	19200	19200	0
184	20250206	162500	132538350	19200	19200	19200	19200	0
185	20250206	162400	132538350	19200	19200	19200	19200	0
186	20250206	162300	132538350	19200	19200	19200	19200	0
187	20250206	162200	132538350	19200	19200	19200	19200	0
188	20250206	162100	132538350	19200	19200	19200	19200	0
189	20250206	162000	132538350	19200	19200	19200	19200	0
190	20250206	161900	132538350	19200	19200	19200	19200	0
191	20250206	161800	132538350	19200	19200	19200	19200	0
192	20250206	161700	132538350	19200	19200	19200	19200	0
193	20250206	161600	132538350	19200	19200	19200	19200	0
194	20250206	161500	132538350	19200	19200	19200	19200	0
195	20250206	161400	132538350	19200	19200	19200	19200	0
196	20250206	161300	132538350	19200	19200	19200	19200	0
197	20250206	161200	132538350	19200	19200	19200	19200	0
198	20250206	161100	132538350	19200	19200	19200	19200	0
199	20250206	161000	132538350	19200	19200	19200	19200	0
200	20250206	160900	132538350	19200	19200	19200	19200	0
201	20250206	160800	132538350	19200	19200	19200	19200	0
202	20250206	160700	132538350	19200	19200	19200	19200	0
203	20250206	160600	132538350	19200	19200	19200	19200	0
204	20250206	160500	132538350	19200	19200	19200	19200	0
205	20250206	160400	132538350	19200	19200	19200	19200	0
206	20250206	160300	132538350	19200	19200	19200	19200	0
207	20250206	160200	132538350	19200	19200	19200	19200	0
208	20250206	160100	132538350	19200	19200	19200	19200	0
209	20250206	160000	132538350	19200	19200	19200	19200	0
210	20250206	155900	132538350	19200	19200	19200	19200	0
211	20250206	155800	132538350	19200	19200	19200	19200	0
212	20250206	155700	132538350	19200	19200	19200	19200	175
213	20250206	155600	132538350	19200	19200	19200	19200	0
214	20250206	155500	132538350	19200	19200	19200	19200	0
215	20250206	155400	132538350	19200	19200	19200	19200	0
216	20250206	155300	132538350	19200	19200	19200	19200	0
217	20250206	155200	132538350	19200	19200	19200	19200	0
218	20250206	155100	132538350	19200	19200	19200	19200	0
219	20250206	155000	132538350	19200	19200	19200	19200	0
220	20250206	154900	132538350	19200	19200	19200	19200	0
221	20250206	154800	132538350	19200	19200	19200	19200	0
222	20250206	154700	132538350	19200	19200	19200	19200	0
223	20250206	154600	132538350	19200	19200	19200	19200	0
224	20250206	154500	132538350	19200	19200	19200	19200	0
225	20250206	154400	132538350	19200	19200	19200	19200	0
226	20250206	154300	132538350	19200	19200	19200	19200	0
227	20250206	154200	132538350	19200	19200	19200	19200	0
228	20250206	154100	132538350	19200	19200	19200	19200	0
229	20250206	154000	132538350	19200	19200	19200	19200	0
230	20250206	153900	132538350	19200	19200	19200	19200	0
231	20250206	153800	132538350	19200	19200	19200	19200	0
232	20250206	153700	132538350	19200	19200	19200	19200	0
233	20250206	153600	132538350	19200	19200	19200	19200	0
234	20250206	153500	132538350	19200	19200	19200	19200	0
235	20250206	153400	132538350	19200	19200	19200	19200	0
236	20250206	153300	132538350	19200	19200	19200	19200	0
237	20250206	153200	132538350	19200	19200	19200	19200	0
238	20250206	153100	132538350	19200	19200	19200	19200	0
239	20250206	153000	132538350	19200	19200	19200	19200	175
240	20250206	152900	129178350	19180	19180	19180	19180	0
241	20250206	152800	129178350	19180	19180	19180	19180	0
242	20250206	152700	129178350	19180	19180	19180	19180	0
243	20250206	152600	129178350	19180	19180	19180	19180	0
244	20250206	152500	129178350	19180	19180	19180	19180	0
245	20250206	152400	129178350	19180	19180	19180	19180	0
246	20250206	152300	129178350	19180	19180	19180	19180	0
247	20250206	152200	129178350	19180	19180	19180	19180	0
248	20250206	152100	129178350	19180	19180	19180	19180	0
249	20250206	152000	129178350	19180	19180	19180	19180	0
250	20250206	151900	129178350	19180	19180	19180	19180	63
251	20250206	151800	127970010	19140	19140	19140	19140	0
252	20250206	151700	127970010	19140	19140	19140	19140	307
253	20250206	151600	122094030	19120	19120	19120	19120	0
254	20250206	151500	122094030	19120	19120	19120	19120	0
255	20250206	151400	122094030	19120	19120	19120	19120	0
256	20250206	151300	122094030	19120	19120	19120	19120	47
257	20250206	151200	121195390	19120	19120	19120	19120	0
258	20250206	151100	121195390	19120	19120	19120	19120	0
259	20250206	151000	121195390	19120	19130	19130	19120	16
260	20250206	150900	120889390	19130	19130	19130	19130	201
261	20250206	150800	117044260	19150	19150	19150	19150	108
262	20250206	150700	114976060	19170	19170	19170	19170	0
263	20250206	150600	114976060	19170	19170	19170	19170	0
264	20250206	150500	114976060	19170	19170	19170	19170	0
265	20250206	150400	114976060	19170	19170	19170	19170	0
266	20250206	150300	114976060	19170	19170	19170	19170	1
267	20250206	150200	114956890	19160	19160	19160	19160	2
268	20250206	150100	114918570	19160	19160	19160	19160	0
269	20250206	150000	114918570	19160	19160	19160	19160	2
270	20250206	145900	114880250	19160	19160	19160	19160	0
271	20250206	145800	114880250	19160	19160	19160	19160	4
272	20250206	145700	114803610	19180	19180	19180	19180	0
273	20250206	145600	114803610	19180	19160	19180	19160	49
274	20250206	145500	113864750	19150	19150	19150	19150	0
275	20250206	145400	113864750	19150	19150	19150	19150	0
276	20250206	145300	113864750	19150	19150	19150	19150	0
277	20250206	145200	113864750	19150	19150	19150	19150	0
278	20250206	145100	113864750	19150	19150	19150	19150	0
279	20250206	145000	113864750	19150	19150	19150	19150	9
280	20250206	144900	113692400	19150	19150	19150	19150	12
281	20250206	144800	113462600	19150	19150	19150	19150	0
282	20250206	144700	113462600	19150	19150	19150	19150	1
283	20250206	144600	113443450	19160	19160	19160	19160	7
284	20250206	144500	113309330	19160	19160	19160	19160	0
285	20250206	144400	113309330	19160	19160	19160	19160	0
286	20250206	144300	113309330	19160	19160	19160	19160	9
287	20250206	144200	113136890	19180	19180	19180	19180	0
288	20250206	144100	113136890	19180	19180	19180	19180	0
289	20250206	144000	113136890	19180	19180	19180	19180	0
290	20250206	143900	113136890	19180	19180	19180	19180	1
291	20250206	143800	113117710	19150	19150	19150	19150	2
292	20250206	143700	113079410	19190	19190	19190	19190	0
293	20250206	143600	113079410	19190	19190	19190	19190	0
294	20250206	143500	113079410	19190	19190	19190	19190	0
295	20250206	143400	113079410	19190	19190	19190	19190	0
296	20250206	143300	113079410	19190	19190	19190	19190	0
297	20250206	143200	113079410	19190	19190	19190	19190	0
298	20250206	143100	113079410	19190	19190	19190	19190	0
299	20250206	143000	113079410	19190	19190	19190	19190	0
300	20250206	142900	113079410	19190	19190	19190	19190	0
301	20250206	142800	113079410	19190	19190	19190	19190	0
302	20250206	142700	113079410	19190	19190	19190	19190	0
303	20250206	142600	113079410	19190	19190	19190	19190	0
304	20250206	142500	113079410	19190	19190	19190	19190	0
305	20250206	142400	113079410	19190	19190	19190	19190	0
306	20250206	142300	113079410	19190	19190	19190	19190	0
307	20250206	142200	113079410	19190	19190	19190	19190	0
308	20250206	142100	113079410	19190	19190	19190	19190	0
309	20250206	142000	113079410	19190	19190	19190	19190	0
310	20250206	141900	113079410	19190	19190	19190	19190	0
311	20250206	141800	113079410	19190	19190	19190	19190	0
312	20250206	141700	113079410	19190	19190	19190	19190	0
313	20250206	141600	113079410	19190	19190	19190	19190	0
314	20250206	141500	113079410	19190	19190	19190	19190	0
315	20250206	141400	113079410	19190	19190	19190	19190	1
316	20250206	141300	113060220	19150	19150	19150	19150	0
317	20250206	141200	113060220	19150	19140	19150	19140	160
318	20250206	141100	109997090	19130	19130	19130	19130	0
319	20250206	141000	109997090	19130	19130	19130	19130	0
320	20250206	140900	109997090	19130	19130	19130	19130	0
321	20250206	140800	109997090	19130	19130	19130	19130	0
322	20250206	140700	109997090	19130	19130	19130	19130	0
323	20250206	140600	109997090	19130	19130	19130	19130	0
324	20250206	140500	109997090	19130	19130	19130	19130	0
325	20250206	140400	109997090	19130	19130	19130	19130	0
326	20250206	140300	109997090	19130	19130	19130	19130	0
327	20250206	140200	109997090	19130	19130	19130	19130	0
328	20250206	140100	109997090	19130	19130	19130	19130	0
329	20250206	140000	109997090	19130	19130	19130	19130	0
330	20250206	135900	109997090	19130	19130	19130	19130	0
331	20250206	135800	109997090	19130	19130	19130	19130	0
332	20250206	135700	109997090	19130	19130	19130	19130	0
333	20250206	135600	109997090	19130	19130	19130	19130	0
334	20250206	135500	109997090	19130	19130	19130	19130	0
335	20250206	135400	109997090	19130	19130	19130	19130	0
336	20250206	135300	109997090	19130	19120	19130	19120	4
337	20250206	135200	109920590	19130	19130	19130	19130	1
338	20250206	135100	109901460	19140	19140	19140	19140	0
339	20250206	135000	109901460	19140	19140	19140	19140	4
340	20250206	134900	109824900	19120	19120	19120	19120	0
341	20250206	134800	109824900	19120	19120	19120	19120	100
342	20250206	134700	107912900	19140	19140	19140	19140	0
343	20250206	134600	107912900	19140	19140	19140	19140	0
344	20250206	134500	107912900	19140	19140	19140	19140	0
345	20250206	134400	107912900	19140	19140	19140	19140	6
346	20250206	134300	107798060	19120	19120	19120	19120	150
347	20250206	134200	104930060	19140	19140	19140	19140	0
348	20250206	134100	104930060	19140	19140	19140	19140	0
349	20250206	134000	104930060	19140	19140	19140	19140	0
350	20250206	133900	104930060	19140	19140	19140	19140	0
351	20250206	133800	104930060	19140	19140	19140	19140	0
352	20250206	133700	104930060	19140	19140	19140	19140	0
353	20250206	133600	104930060	19140	19140	19140	19140	5
354	20250206	133500	104834360	19140	19140	19140	19140	5
355	20250206	133400	104738660	19140	19140	19140	19140	1
356	20250206	133300	104719520	19120	19120	19120	19120	0
357	20250206	133200	104719520	19120	19120	19120	19120	0
358	20250206	133100	104719520	19120	19120	19120	19120	0
359	20250206	133000	104719520	19120	19120	19120	19120	0
360	20250206	132900	104719520	19120	19120	19120	19120	0
361	20250206	132800	104719520	19120	19120	19120	19120	100
362	20250206	132700	102807520	19120	19120	19120	19120	0
363	20250206	132600	102807520	19120	19120	19120	19120	0
364	20250206	132500	102807520	19120	19120	19120	19120	200
365	20250206	132400	98983520	19120	19140	19140	19120	101
366	20250206	132300	97051750	19140	19140	19140	19140	0
367	20250206	132200	97051750	19140	19140	19140	19140	1
368	20250206	132100	97032610	19140	19140	19140	19140	53
369	20250206	132000	96018190	19130	19130	19130	19130	0
370	20250206	131900	96018190	19130	19130	19130	19130	0
371	20250206	131800	96018190	19130	19130	19130	19130	0
372	20250206	131700	96018190	19130	19130	19130	19130	216
373	20250206	131600	91886110	19130	19130	19130	19130	70
374	20250206	131500	90547010	19150	19150	19150	19150	0
375	20250206	131400	90547010	19150	19150	19150	19150	2
376	20250206	131300	90508710	19130	19130	19130	19130	4
377	20250206	131200	90432190	19150	19150	19150	19150	1
378	20250206	131100	90413040	19130	19130	19130	19130	0
379	20250206	131000	90413040	19130	19140	19140	19130	2
380	20250206	130900	90374770	19140	19140	19140	19140	0
381	20250206	130800	90374770	19140	19140	19140	19140	0
382	20250206	130700	90374770	19140	19150	19150	19140	19
383	20250206	130600	90011090	19200	19200	19200	19200	0
384	20250206	130500	90011090	19200	19200	19200	19200	0
385	20250206	130400	90011090	19200	19200	19200	19200	0
386	20250206	130300	90011090	19200	19200	19200	19200	0
387	20250206	130200	90011090	19200	19200	19200	19200	0
388	20250206	130100	90011090	19200	19200	19200	19200	0
389	20250206	130000	90011090	19200	19200	19200	19200	0
390	20250206	125900	90011090	19200	19200	19200	19200	0
391	20250206	125800	90011090	19200	19200	19200	19200	1
392	20250206	125700	89991890	19150	19150	19150	19150	48
393	20250206	125600	89072690	19150	19150	19150	19150	20
394	20250206	125500	88689690	19130	19130	19130	19130	0
395	20250206	125400	88689690	19130	19130	19130	19130	0
396	20250206	125300	88689690	19130	19130	19130	19130	0
397	20250206	125200	88689690	19130	19130	19130	19130	0
398	20250206	125100	88689690	19130	19130	19130	19130	0
399	20250206	125000	88689690	19130	19130	19130	19130	0
400	20250206	124900	88689690	19130	19130	19130	19130	0
401	20250206	124800	88689690	19130	19140	19140	19130	20
402	20250206	124700	88307000	19130	19130	19130	19130	0
403	20250206	124600	88307000	19130	19130	19130	19130	0
404	20250206	124500	88307000	19130	19130	19130	19130	0
405	20250206	124400	88307000	19130	19130	19130	19130	0
406	20250206	124300	88307000	19130	19130	19130	19130	109
407	20250206	124200	86221830	19160	19160	19160	19160	0
408	20250206	124100	86221830	19160	19160	19160	19160	0
409	20250206	124000	86221830	19160	19160	19160	19160	0
410	20250206	123900	86221830	19160	19160	19160	19160	0
411	20250206	123800	86221830	19160	19160	19160	19160	0
412	20250206	123700	86221830	19160	19160	19160	19160	0
413	20250206	123600	86221830	19160	19160	19160	19160	0
414	20250206	123500	86221830	19160	19160	19160	19160	1
415	20250206	123400	86202670	19160	19160	19160	19160	0
416	20250206	123300	86202670	19160	19160	19160	19160	0
417	20250206	123200	86202670	19160	19160	19160	19160	0
418	20250206	123100	86202670	19160	19160	19160	19160	2
419	20250206	123000	86164350	19130	19130	19130	19130	116
420	20250206	122900	83945270	19140	19140	19140	19140	0
421	20250206	122800	83945270	19140	19140	19140	19140	0
422	20250206	122700	83945270	19140	19140	19140	19140	0
423	20250206	122600	83945270	19140	19140	19140	19140	2
424	20250206	122500	83906990	19130	19130	19130	19130	0
425	20250206	122400	83906990	19130	19130	19130	19130	0
426	20250206	122300	83906990	19130	19130	19130	19130	0
427	20250206	122200	83906990	19130	19130	19130	19130	0
428	20250206	122100	83906990	19130	19130	19130	19130	0
429	20250206	122000	83906990	19130	19130	19130	19130	0
430	20250206	121900	83906990	19130	19130	19130	19130	0
431	20250206	121800	83906990	19130	19130	19130	19130	0
432	20250206	121700	83906990	19130	19160	19160	19130	497
433	20250206	121600	74394370	19190	19190	19190	19190	0
434	20250206	121500	74394370	19190	19190	19190	19190	0
435	20250206	121400	74394370	19190	19180	19190	19180	4
436	20250206	121300	74317630	19140	19150	19150	19140	3
437	20250206	121200	74260190	19200	19200	19200	19200	0
438	20250206	121100	74260190	19200	19170	19200	19170	24
439	20250206	121000	73800080	19160	19160	19160	19160	21
440	20250206	120900	73397720	19160	19160	19160	19160	0
441	20250206	120800	73397720	19160	19160	19160	19160	8
442	20250206	120700	73244440	19160	19160	19160	19160	0
443	20250206	120600	73244440	19160	19160	19160	19160	0
444	20250206	120500	73244440	19160	19160	19160	19160	0
445	20250206	120400	73244440	19160	19160	19160	19160	0
446	20250206	120300	73244440	19160	19160	19160	19160	0
447	20250206	120200	73244440	19160	19160	19160	19160	0
448	20250206	120100	73244440	19160	19160	19160	19160	10
449	20250206	120000	73052840	19150	19150	19150	19150	10
450	20250206	115900	72861340	19150	19150	19150	19150	9
451	20250206	115800	72688990	19130	19130	19130	19130	0
452	20250206	115700	72688990	19130	19130	19130	19130	0
453	20250206	115600	72688990	19130	19130	19130	19130	0
454	20250206	115500	72688990	19130	19150	19150	19130	42
455	20250206	115400	71885330	19160	19160	19160	19160	0
456	20250206	115300	71885330	19160	19160	19160	19160	0
457	20250206	115200	71885330	19160	19160	19160	19160	0
458	20250206	115100	71885330	19160	19160	19160	19160	0
459	20250206	115000	71885330	19160	19160	19160	19160	27
460	20250206	114900	71368010	19160	19160	19160	19160	0
461	20250206	114800	71368010	19160	19160	19160	19160	0
462	20250206	114700	71368010	19160	19160	19160	19160	0
463	20250206	114600	71368010	19160	19160	19160	19160	0
464	20250206	114500	71368010	19160	19160	19160	19160	8
465	20250206	114400	71214730	19160	19160	19160	19160	7
466	20250206	114300	71080610	19170	19170	19170	19170	0
467	20250206	114200	71080610	19170	19170	19170	19170	1
468	20250206	114100	71061440	19180	19180	19180	19180	0
469	20250206	114000	71061440	19180	19180	19180	19180	10
470	20250206	113900	70869640	19190	19190	19190	19190	0
471	20250206	113800	70869640	19190	19190	19190	19190	0
472	20250206	113700	70869640	19190	19190	19190	19190	1
473	20250206	113600	70850450	19180	19180	19180	19180	0
474	20250206	113500	70850450	19180	19180	19180	19180	0
475	20250206	113400	70850450	19180	19180	19180	19180	1
476	20250206	113300	70831270	19180	19180	19180	19180	0
477	20250206	113200	70831270	19180	19180	19180	19180	0
478	20250206	113100	70831270	19180	19180	19180	19180	0
479	20250206	113000	70831270	19180	19180	19180	19180	0
480	20250206	112900	70831270	19180	19180	19180	19180	0
481	20250206	112800	70831270	19180	19180	19180	19180	0
482	20250206	112700	70831270	19180	19180	19180	19180	5
483	20250206	112600	70735370	19180	19180	19180	19180	2
484	20250206	112500	70697010	19190	19190	19190	19190	0
485	20250206	112400	70697010	19190	19190	19190	19190	0
486	20250206	112300	70697010	19190	19190	19190	19190	0
487	20250206	112200	70697010	19190	19190	19190	19190	0
488	20250206	112100	70697010	19190	19190	19190	19190	0
489	20250206	112000	70697010	19190	19190	19190	19190	0
490	20250206	111900	70697010	19190	19190	19190	19190	0
491	20250206	111800	70697010	19190	19190	19190	19190	0
492	20250206	111700	70697010	19190	19190	19190	19190	1
493	20250206	111600	70677820	19170	19170	19170	19170	1
494	20250206	111500	70658650	19170	19170	19170	19170	200
495	20250206	111400	66824650	19160	19160	19160	19160	0
496	20250206	111300	66824650	19160	19160	19160	19160	0
497	20250206	111200	66824650	19160	19160	19160	19160	0
498	20250206	111100	66824650	19160	19160	19160	19160	50
499	20250206	111000	65866650	19160	19160	19160	19160	12
500	20250206	110900	65636730	19160	19160	19160	19160	1
501	20250206	110800	65617570	19160	19160	19160	19160	0
502	20250206	110700	65617570	19160	19160	19160	19160	1
503	20250206	110600	65598410	19170	19170	19170	19170	0
504	20250206	110500	65598410	19170	19170	19170	19170	73
505	20250206	110400	64199000	19160	19160	19160	19160	0
506	20250206	110300	64199000	19160	19160	19160	19160	1
507	20250206	110200	64179840	19160	19160	19160	19160	0
508	20250206	110100	64179840	19160	19160	19160	19160	0
509	20250206	110000	64179840	19160	19160	19160	19160	0
510	20250206	105900	64179840	19160	19160	19160	19160	0
511	20250206	105800	64179840	19160	19160	19160	19160	0
512	20250206	105700	64179840	19160	19160	19160	19160	0
513	20250206	105600	64179840	19160	19160	19160	19160	0
514	20250206	105500	64179840	19160	19180	19180	19160	91
515	20250206	105400	62436230	19230	19230	19230	19230	0
516	20250206	105300	62436230	19230	19230	19230	19230	3
517	20250206	105200	62378540	19170	19170	19170	19170	0
518	20250206	105100	62378540	19170	19170	19170	19170	0
519	20250206	105000	62378540	19170	19190	19190	19170	77
520	20250206	104900	60902420	19240	19240	19240	19240	0
521	20250206	104800	60902420	19240	19240	19240	19240	0
522	20250206	104700	60902420	19240	19240	19240	19240	2
523	20250206	104600	60863940	19200	19210	19210	19200	250
524	20250206	104500	56063440	19250	19240	19250	19240	3
525	20250206	104400	56005710	19240	19230	19240	19230	10
526	20250206	104300	55813320	19220	19220	19220	19220	0
527	20250206	104200	55813320	19220	19200	19220	19200	65
528	20250206	104100	54564800	19190	19190	19190	19190	1
529	20250206	104000	54545610	19190	19190	19190	19190	0
530	20250206	103900	54545610	19190	19190	19190	19190	1
531	20250206	103800	54526420	19200	19200	19200	19200	0
532	20250206	103700	54526420	19200	19200	19200	19200	0
533	20250206	103600	54526420	19200	19200	19200	19200	0
534	20250206	103500	54526420	19200	19200	19200	19200	0
535	20250206	103400	54526420	19200	19200	19200	19200	0
536	20250206	103300	54526420	19200	19200	19200	19200	8
537	20250206	103200	54372820	19200	19200	19200	19200	0
538	20250206	103100	54372820	19200	19200	19200	19200	0
539	20250206	103000	54372820	19200	19200	19200	19200	0
540	20250206	102900	54372820	19200	19200	19200	19200	0
541	20250206	102800	54372820	19200	19200	19200	19200	0
542	20250206	102700	54372820	19200	19200	19200	19200	0
543	20250206	102600	54372820	19200	19200	19200	19200	11
544	20250206	102500	54161620	19200	19200	19200	19200	0
545	20250206	102400	54161620	19200	19200	19200	19200	0
546	20250206	102300	54161620	19200	19200	19200	19200	0
547	20250206	102200	54161620	19200	19200	19200	19200	0
548	20250206	102100	54161620	19200	19200	19200	19200	0
549	20250206	102000	54161620	19200	19200	19200	19200	0
550	20250206	101900	54161620	19200	19200	19200	19200	5
551	20250206	101800	54065620	19200	19200	19200	19200	5
552	20250206	101700	53969620	19190	19190	19190	19190	5
553	20250206	101600	53873670	19180	19180	19180	19180	19
554	20250206	101500	53509250	19190	19190	19190	19190	2
555	20250206	101400	53470870	19200	19200	19200	19200	0
556	20250206	101300	53470870	19200	19200	19200	19200	1
557	20250206	101200	53451670	19210	19210	19210	19210	1
558	20250206	101100	53432460	19200	19200	19200	19200	0
559	20250206	101000	53432460	19200	19200	19200	19200	0
560	20250206	100900	53432460	19200	19200	19200	19200	27
561	20250206	100800	52914060	19250	19250	19250	19250	1
562	20250206	100700	52894810	19250	19250	19250	19250	20
563	20250206	100600	52509810	19250	19250	19250	19250	20
564	20250206	100500	52124810	19240	19220	19240	19220	114
565	20250206	100400	49932500	19230	19230	19230	19230	201
566	20250206	100300	46067270	19210	19150	19210	19150	124
567	20250206	100200	43687940	19150	19130	19150	19130	123
568	20250206	100100	41334490	19130	19140	19140	19130	14
569	20250206	100000	41066650	19130	19130	19130	19130	0
570	20250206	095900	41066650	19130	19160	19160	19130	70
571	20250206	095800	39726310	19180	19180	19180	19180	1
572	20250206	095700	39707130	19200	19200	19200	19200	0
573	20250206	095600	39707130	19200	19200	19200	19200	1
574	20250206	095500	39687930	19200	19200	19200	19200	0
575	20250206	095400	39687930	19200	19200	19200	19200	2
576	20250206	095300	39649530	19130	19140	19140	19130	25
577	20250206	095200	39171270	19140	19140	19140	19140	0
578	20250206	095100	39171270	19140	19140	19140	19140	0
579	20250206	095000	39171270	19140	19140	19140	19140	0
580	20250206	094900	39171270	19140	19130	19140	19130	150
581	20250206	094800	36301270	19130	19140	19140	19130	100
582	20250206	094700	34387660	19220	19220	19220	19220	18
583	20250206	094600	34041700	19220	19220	19220	19220	0
584	20250206	094500	34041700	19220	19220	19220	19220	2
585	20250206	094400	34003260	19190	19220	19230	19190	296
586	20250206	094300	28316620	19220	19220	19220	19220	2
587	20250206	094200	28278180	19230	19230	19230	19230	0
588	20250206	094100	28278180	19230	19230	19230	19230	0
589	20250206	094000	28278180	19230	19230	19230	19230	0
590	20250206	093900	28278180	19230	19230	19230	19230	0
591	20250206	093800	28278180	19230	19230	19230	19230	0
592	20250206	093700	28278180	19230	19230	19230	19230	0
593	20250206	093600	28278180	19230	19230	19230	19230	0
594	20250206	093500	28278180	19230	19230	19230	19230	0
595	20250206	093400	28278180	19230	19230	19230	19230	0
596	20250206	093300	28278180	19230	19230	19230	19230	0
597	20250206	093200	28278180	19230	19230	19230	19230	0
598	20250206	093100	28278180	19230	19230	19230	19230	0
599	20250206	093000	28278180	19230	19230	19230	19230	7
600	20250206	092900	28143570	19240	19240	19240	19240	0
601	20250206	092800	28143570	19240	19250	19250	19120	38
602	20250206	092700	27413160	19100	19140	19290	19100	942
603	20250206	092600	9298660	19140	19140	19140	19140	10
604	20250206	092500	9107260	19140	19140	19140	19140	1
605	20250206	092400	9088120	19130	19130	19130	19130	113
606	20250206	092300	6926430	19080	19080	19080	19080	1
607	20250206	092200	6907350	19080	19080	19080	19080	0
608	20250206	092100	6907350	19080	19080	19080	19080	19
609	20250206	092000	6544830	19070	19070	19070	19070	50
610	20250206	091900	5591330	19080	19080	19080	19080	0
611	20250206	091800	5591330	19080	19080	19080	19080	0
612	20250206	091700	5591330	19080	19080	19080	19080	0
613	20250206	091600	5591330	19080	19080	19080	19080	10
614	20250206	091500	5400530	19080	19080	19080	19080	0
615	20250206	091400	5400530	19080	19110	19110	19080	73
616	20250206	091300	4007060	19140	19140	19140	19140	0
617	20250206	091200	4007060	19140	19140	19140	19140	0
618	20250206	091100	4007060	19140	19140	19140	19140	26
619	20250206	091000	3509420	19170	19170	19170	19170	0
620	20250206	090900	3509420	19170	19170	19170	19170	5
621	20250206	090800	3413570	19170	19170	19170	19170	0
622	20250206	090700	3413570	19170	19170	19170	19170	1
623	20250206	090600	3394400	19190	19100	19190	19080	23
624	20250206	090500	2954380	19100	19090	19100	19090	49
625	20250206	090400	2018930	19090	19080	19090	19080	35
626	20250206	090300	1351110	19010	19010	19010	19010	0
627	20250206	090200	1351110	19010	19010	19010	19010	1
628	20250206	090100	1332100	19030	19030	19030	19030	59
629	20250206	090000	209330	19030	19030	19030	19030	11