KissMeData/099190/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	200400	2862580530	18940	18940	18940	18940	3545
3	20250204	200300	2862580530	18940	18940	18940	18940	0
4	20250204	200200	2862580530	18940	18940	18940	18940	0
5	20250204	200100	2862580530	18940	18940	18940	18940	0
6	20250204	200000	2862580530	18940	18940	18940	18940	0
7	20250204	195900	2862580530	18940	18940	18940	18940	0
8	20250204	195800	2862580530	18940	18940	18940	18940	0
9	20250204	195700	2862580530	18940	18940	18940	18940	0
10	20250204	195600	2862580530	18940	18940	18940	18940	0
11	20250204	195500	2862580530	18940	18940	18940	18940	0
12	20250204	195400	2862580530	18940	18940	18940	18940	0
13	20250204	195300	2862580530	18940	18940	18940	18940	0
14	20250204	195200	2862580530	18940	18940	18940	18940	0
15	20250204	195100	2862580530	18940	18940	18940	18940	0
16	20250204	195000	2862580530	18940	18940	18940	18940	0
17	20250204	194900	2862580530	18940	18940	18940	18940	0
18	20250204	194800	2862580530	18940	18940	18940	18940	0
19	20250204	194700	2862580530	18940	18940	18940	18940	0
20	20250204	194600	2862580530	18940	18940	18940	18940	0
21	20250204	194500	2862580530	18940	18940	18940	18940	0
22	20250204	194400	2862580530	18940	18940	18940	18940	0
23	20250204	194300	2862580530	18940	18940	18940	18940	0
24	20250204	194200	2862580530	18940	18940	18940	18940	0
25	20250204	194100	2862580530	18940	18940	18940	18940	0
26	20250204	194000	2862580530	18940	18940	18940	18940	0
27	20250204	193900	2862580530	18940	18940	18940	18940	0
28	20250204	193800	2862580530	18940	18940	18940	18940	0
29	20250204	193700	2862580530	18940	18940	18940	18940	0
30	20250204	193600	2862580530	18940	18940	18940	18940	0
31	20250204	193500	2862580530	18940	18940	18940	18940	0
32	20250204	193400	2862580530	18940	18940	18940	18940	3545
33	20250204	193300	2862580530	18940	18940	18940	18940	0
34	20250204	193200	2862580530	18940	18940	18940	18940	0
35	20250204	193100	2862580530	18940	18940	18940	18940	0
36	20250204	193000	2862580530	18940	18940	18940	18940	0
37	20250204	192900	2862580530	18940	18940	18940	18940	0
38	20250204	192800	2862580530	18940	18940	18940	18940	0
39	20250204	192700	2862580530	18940	18940	18940	18940	0
40	20250204	192600	2862580530	18940	18940	18940	18940	0
41	20250204	192500	2862580530	18940	18940	18940	18940	0
42	20250204	192400	2862580530	18940	18940	18940	18940	0
43	20250204	192300	2862580530	18940	18940	18940	18940	0
44	20250204	192200	2862580530	18940	18940	18940	18940	0
45	20250204	192100	2862580530	18940	18940	18940	18940	0
46	20250204	192000	2862580530	18940	18940	18940	18940	0
47	20250204	191900	2862580530	18940	18940	18940	18940	0
48	20250204	191800	2862580530	18940	18940	18940	18940	0
49	20250204	191700	2862580530	18940	18940	18940	18940	0
50	20250204	191600	2862580530	18940	18940	18940	18940	0
51	20250204	191500	2862580530	18940	18940	18940	18940	0
52	20250204	191400	2862580530	18940	18940	18940	18940	0
53	20250204	191300	2862580530	18940	18940	18940	18940	0
54	20250204	191200	2862580530	18940	18940	18940	18940	0
55	20250204	191100	2862580530	18940	18940	18940	18940	0
56	20250204	191000	2862580530	18940	18940	18940	18940	0
57	20250204	190900	2862580530	18940	18940	18940	18940	0
58	20250204	190800	2862580530	18940	18940	18940	18940	0
59	20250204	190700	2862580530	18940	18940	18940	18940	0
60	20250204	190600	2862580530	18940	18940	18940	18940	0
61	20250204	190500	2862580530	18940	18940	18940	18940	0
62	20250204	190400	2862580530	18940	18940	18940	18940	3545
63	20250204	190300	2862580530	18940	18940	18940	18940	0
64	20250204	190200	2862580530	18940	18940	18940	18940	0
65	20250204	190100	2862580530	18940	18940	18940	18940	0
66	20250204	190000	2862580530	18940	18940	18940	18940	0
67	20250204	185900	2862580530	18940	18940	18940	18940	0
68	20250204	185800	2862580530	18940	18940	18940	18940	0
69	20250204	185700	2862580530	18940	18940	18940	18940	0
70	20250204	185600	2862580530	18940	18940	18940	18940	0
71	20250204	185500	2862580530	18940	18940	18940	18940	0
72	20250204	185400	2862580530	18940	18940	18940	18940	0
73	20250204	185300	2862580530	18940	18940	18940	18940	0
74	20250204	185200	2862580530	18940	18940	18940	18940	0
75	20250204	185100	2862580530	18940	18940	18940	18940	0
76	20250204	185000	2862580530	18940	18940	18940	18940	0
77	20250204	184900	2862580530	18940	18940	18940	18940	0
78	20250204	184800	2862580530	18940	18940	18940	18940	0
79	20250204	184700	2862580530	18940	18940	18940	18940	0
80	20250204	184600	2862580530	18940	18940	18940	18940	0
81	20250204	184500	2862580530	18940	18940	18940	18940	0
82	20250204	184400	2862580530	18940	18940	18940	18940	0
83	20250204	184300	2862580530	18940	18940	18940	18940	0
84	20250204	184200	2862580530	18940	18940	18940	18940	0
85	20250204	184100	2862580530	18940	18940	18940	18940	0
86	20250204	184000	2862580530	18940	18940	18940	18940	0
87	20250204	183900	2862580530	18940	18940	18940	18940	0
88	20250204	183800	2862580530	18940	18940	18940	18940	0
89	20250204	183700	2862580530	18940	18940	18940	18940	0
90	20250204	183600	2862580530	18940	18940	18940	18940	0
91	20250204	183500	2862580530	18940	18940	18940	18940	0
92	20250204	183400	2862580530	18940	18940	18940	18940	3545
93	20250204	183300	2862580530	18940	18940	18940	18940	0
94	20250204	183200	2862580530	18940	18940	18940	18940	0
95	20250204	183100	2862580530	18940	18940	18940	18940	0
96	20250204	183000	2862580530	18940	18940	18940	18940	0
97	20250204	182900	2862580530	18940	18940	18940	18940	0
98	20250204	182800	2862580530	18940	18940	18940	18940	0
99	20250204	182700	2862580530	18940	18940	18940	18940	0
100	20250204	182600	2862580530	18940	18940	18940	18940	0
101	20250204	182500	2862580530	18940	18940	18940	18940	0
102	20250204	182400	2862580530	18940	18940	18940	18940	0
103	20250204	182300	2862580530	18940	18940	18940	18940	0
104	20250204	182200	2862580530	18940	18940	18940	18940	0
105	20250204	182100	2862580530	18940	18940	18940	18940	0
106	20250204	182000	2862580530	18940	18940	18940	18940	0
107	20250204	181900	2862580530	18940	18940	18940	18940	0
108	20250204	181800	2862580530	18940	18940	18940	18940	0
109	20250204	181700	2862580530	18940	18940	18940	18940	0
110	20250204	181600	2862580530	18940	18940	18940	18940	0
111	20250204	181500	2862580530	18940	18940	18940	18940	0
112	20250204	181400	2862580530	18940	18940	18940	18940	0
113	20250204	181300	2862580530	18940	18940	18940	18940	0
114	20250204	181200	2862580530	18940	18940	18940	18940	0
115	20250204	181100	2862580530	18940	18940	18940	18940	0
116	20250204	181000	2862580530	18940	18940	18940	18940	0
117	20250204	180900	2862580530	18940	18940	18940	18940	0
118	20250204	180800	2862580530	18940	18940	18940	18940	0
119	20250204	180700	2862580530	18940	18940	18940	18940	0
120	20250204	180600	2862580530	18940	18940	18940	18940	0
121	20250204	180500	2862580530	18940	18940	18940	18940	0
122	20250204	180400	2862580530	18940	18940	18940	18940	3545
123	20250204	180300	2862580530	18940	18940	18940	18940	0
124	20250204	180200	2862580530	18940	18940	18940	18940	0
125	20250204	180100	2862580530	18940	18940	18940	18940	0
126	20250204	180000	2862580530	18940	18940	18940	18940	0
127	20250204	175900	2862580530	18940	18940	18940	18940	0
128	20250204	175800	2862580530	18940	18940	18940	18940	0
129	20250204	175700	2862580530	18940	18940	18940	18940	0
130	20250204	175600	2862580530	18940	18940	18940	18940	0
131	20250204	175500	2862580530	18940	18940	18940	18940	0
132	20250204	175400	2862580530	18940	18940	18940	18940	0
133	20250204	175300	2862580530	18940	18940	18940	18940	0
134	20250204	175200	2862580530	18940	18940	18940	18940	0
135	20250204	175100	2862580530	18940	18940	18940	18940	0
136	20250204	175000	2862580530	18940	18940	18940	18940	0
137	20250204	174900	2862580530	18940	18940	18940	18940	0
138	20250204	174800	2862580530	18940	18940	18940	18940	0
139	20250204	174700	2862580530	18940	18940	18940	18940	0
140	20250204	174600	2862580530	18940	18940	18940	18940	0
141	20250204	174500	2862580530	18940	18940	18940	18940	0
142	20250204	174400	2862580530	18940	18940	18940	18940	0
143	20250204	174300	2862580530	18940	18940	18940	18940	0
144	20250204	174200	2862580530	18940	18940	18940	18940	0
145	20250204	174100	2862580530	18940	18940	18940	18940	0
146	20250204	174000	2862580530	18940	18940	18940	18940	0
147	20250204	173900	2862580530	18940	18940	18940	18940	0
148	20250204	173800	2862580530	18940	18940	18940	18940	0
149	20250204	173700	2862580530	18940	18940	18940	18940	0
150	20250204	173600	2862580530	18940	18940	18940	18940	0
151	20250204	173500	2862580530	18940	18940	18940	18940	0
152	20250204	173400	2862580530	18940	18940	18940	18940	3545
153	20250204	173300	2862580530	18940	18940	18940	18940	0
154	20250204	173200	2862580530	18940	18940	18940	18940	0
155	20250204	173100	2862580530	18940	18940	18940	18940	0
156	20250204	173000	2862580530	18940	18940	18940	18940	0
157	20250204	172900	2862580530	18940	18940	18940	18940	0
158	20250204	172800	2862580530	18940	18940	18940	18940	0
159	20250204	172700	2862580530	18940	18940	18940	18940	0
160	20250204	172600	2862580530	18940	18940	18940	18940	0
161	20250204	172500	2862580530	18940	18940	18940	18940	0
162	20250204	172400	2862580530	18940	18940	18940	18940	0
163	20250204	172300	2862580530	18940	18940	18940	18940	0
164	20250204	172200	2862580530	18940	18940	18940	18940	0
165	20250204	172100	2862580530	18940	18940	18940	18940	0
166	20250204	172000	2862580530	18940	18940	18940	18940	0
167	20250204	171900	2862580530	18940	18940	18940	18940	0
168	20250204	171800	2862580530	18940	18940	18940	18940	0
169	20250204	171700	2862580530	18940	18940	18940	18940	0
170	20250204	171600	2862580530	18940	18940	18940	18940	0
171	20250204	171500	2862580530	18940	18940	18940	18940	0
172	20250204	171400	2862580530	18940	18940	18940	18940	0
173	20250204	171300	2862580530	18940	18940	18940	18940	0
174	20250204	171200	2862580530	18940	18940	18940	18940	0
175	20250204	171100	2862580530	18940	18940	18940	18940	0
176	20250204	171000	2862580530	18940	18940	18940	18940	0
177	20250204	170900	2862580530	18940	18940	18940	18940	0
178	20250204	170800	2862580530	18940	18940	18940	18940	0
179	20250204	170700	2862580530	18940	18940	18940	18940	0
180	20250204	170600	2862580530	18940	18940	18940	18940	0
181	20250204	170500	2862580530	18940	18940	18940	18940	0
182	20250204	170400	2862580530	18940	18940	18940	18940	3545
183	20250204	170300	2862580530	18940	18940	18940	18940	0
184	20250204	170200	2862580530	18940	18940	18940	18940	0
185	20250204	170100	2862580530	18940	18940	18940	18940	0
186	20250204	170000	2862580530	18940	18940	18940	18940	0
187	20250204	165900	2862580530	18940	18940	18940	18940	0
188	20250204	165800	2862580530	18940	18940	18940	18940	0
189	20250204	165700	2862580530	18940	18940	18940	18940	0
190	20250204	165600	2862580530	18940	18940	18940	18940	0
191	20250204	165500	2862580530	18940	18940	18940	18940	0
192	20250204	165400	2862580530	18940	18940	18940	18940	0
193	20250204	165300	2862580530	18940	18940	18940	18940	0
194	20250204	165200	2862580530	18940	18940	18940	18940	0
195	20250204	165100	2862580530	18940	18940	18940	18940	0
196	20250204	165000	2862580530	18940	18940	18940	18940	0
197	20250204	164900	2862580530	18940	18940	18940	18940	0
198	20250204	164800	2862580530	18940	18940	18940	18940	0
199	20250204	164700	2862580530	18940	18940	18940	18940	0
200	20250204	164600	2862580530	18940	18940	18940	18940	0
201	20250204	164500	2862580530	18940	18940	18940	18940	0
202	20250204	164400	2862580530	18940	18940	18940	18940	0
203	20250204	164300	2862580530	18940	18940	18940	18940	0
204	20250204	164200	2862580530	18940	18940	18940	18940	0
205	20250204	164100	2862580530	18940	18940	18940	18940	0
206	20250204	164000	2862580530	18940	18940	18940	18940	0
207	20250204	163900	2862580530	18940	18940	18940	18940	0
208	20250204	163800	2862580530	18940	18940	18940	18940	0
209	20250204	163700	2862580530	18940	18940	18940	18940	0
210	20250204	163600	2862580530	18940	18940	18940	18940	0
211	20250204	163500	2862580530	18940	18940	18940	18940	0
212	20250204	163400	2862580530	18940	18940	18940	18940	3545
213	20250204	163300	2862580530	18940	18940	18940	18940	0
214	20250204	163200	2862580530	18940	18940	18940	18940	0
215	20250204	163100	2862580530	18940	18940	18940	18940	0
216	20250204	163000	2862580530	18940	18940	18940	18940	0
217	20250204	162900	2862580530	18940	18940	18940	18940	0
218	20250204	162800	2862580530	18940	18940	18940	18940	0
219	20250204	162700	2862580530	18940	18940	18940	18940	0
220	20250204	162600	2862580530	18940	18940	18940	18940	0
221	20250204	162500	2862580530	18940	18940	18940	18940	0
222	20250204	162400	2862580530	18940	18940	18940	18940	0
223	20250204	162300	2862580530	18940	18940	18940	18940	0
224	20250204	162200	2862580530	18940	18940	18940	18940	0
225	20250204	162100	2862580530	18940	18940	18940	18940	0
226	20250204	162000	2862580530	18940	18940	18940	18940	0
227	20250204	161900	2862580530	18940	18940	18940	18940	0
228	20250204	161800	2862580530	18940	18940	18940	18940	0
229	20250204	161700	2862580530	18940	18940	18940	18940	0
230	20250204	161600	2862580530	18940	18940	18940	18940	0
231	20250204	161500	2862580530	18940	18940	18940	18940	0
232	20250204	161400	2862580530	18940	18940	18940	18940	0
233	20250204	161300	2862580530	18940	18940	18940	18940	0
234	20250204	161200	2862580530	18940	18940	18940	18940	0
235	20250204	161100	2862580530	18940	18940	18940	18940	0
236	20250204	161000	2862580530	18940	18940	18940	18940	0
237	20250204	160900	2862580530	18940	18940	18940	18940	0
238	20250204	160800	2862580530	18940	18940	18940	18940	0
239	20250204	160700	2862580530	18940	18940	18940	18940	0
240	20250204	160600	2862580530	18940	18940	18940	18940	0
241	20250204	160500	2862580530	18940	18940	18940	18940	0
242	20250204	160400	2862580530	18940	18940	18940	18940	3545
243	20250204	160300	2862580530	18940	18940	18940	18940	0
244	20250204	160200	2862580530	18940	18940	18940	18940	0
245	20250204	160100	2862580530	18940	18940	18940	18940	0
246	20250204	160000	2862580530	18940	18940	18940	18940	0
247	20250204	155900	2862580530	18940	18940	18940	18940	0
248	20250204	155800	2862580530	18940	18940	18940	18940	0
249	20250204	155700	2862580530	18940	18940	18940	18940	0
250	20250204	155600	2862580530	18940	18940	18940	18940	0
251	20250204	155500	2862580530	18940	18940	18940	18940	0
252	20250204	155400	2862580530	18940	18940	18940	18940	0
253	20250204	155300	2862580530	18940	18940	18940	18940	0
254	20250204	155200	2862580530	18940	18940	18940	18940	0
255	20250204	155100	2862580530	18940	18940	18940	18940	0
256	20250204	155000	2862580530	18940	18940	18940	18940	0
257	20250204	154900	2862580530	18940	18940	18940	18940	0
258	20250204	154800	2862580530	18940	18940	18940	18940	0
259	20250204	154700	2862580530	18940	18940	18940	18940	0
260	20250204	154600	2862580530	18940	18940	18940	18940	0
261	20250204	154500	2862580530	18940	18940	18940	18940	0
262	20250204	154400	2862580530	18940	18940	18940	18940	0
263	20250204	154300	2862580530	18940	18940	18940	18940	0
264	20250204	154200	2862580530	18940	18940	18940	18940	0
265	20250204	154100	2862580530	18940	18940	18940	18940	0
266	20250204	154000	2862580530	18940	18940	18940	18940	0
267	20250204	153900	2862580530	18940	18940	18940	18940	0
268	20250204	153800	2862580530	18940	18940	18940	18940	0
269	20250204	153700	2862580530	18940	18940	18940	18940	0
270	20250204	153600	2862580530	18940	18940	18940	18940	0
271	20250204	153500	2862580530	18940	18940	18940	18940	0
272	20250204	153400	2862580530	18940	18940	18940	18940	3545
273	20250204	153300	2862580530	18940	18940	18940	18940	0
274	20250204	153200	2862580530	18940	18940	18940	18940	0
275	20250204	153100	2862580530	18940	18940	18940	18940	0
276	20250204	153000	2862580530	18940	18940	18940	18940	3545
277	20250204	152900	2795438230	19000	19000	19000	19000	0
278	20250204	152800	2795438230	19000	19000	19000	19000	0
279	20250204	152700	2795438230	19000	19000	19000	19000	0
280	20250204	152600	2795438230	19000	19000	19000	19000	0
281	20250204	152500	2795438230	19000	19000	19000	19000	0
282	20250204	152400	2795438230	19000	19000	19000	19000	0
283	20250204	152300	2795438230	19000	19000	19000	19000	0
284	20250204	152200	2795438230	19000	19000	19000	19000	0
285	20250204	152100	2795438230	19000	19000	19000	19000	0
286	20250204	152000	2795438230	19000	19000	19000	19000	0
287	20250204	151900	2795438230	19000	18960	19000	18950	753
288	20250204	151800	2781156900	18960	18950	19000	18950	88
289	20250204	151700	2779488820	18940	18950	18950	18940	322
290	20250204	151600	2773388520	18940	18940	18940	18940	53
291	20250204	151500	2772384700	18940	18930	18940	18930	180
292	20250204	151400	2768976090	18930	18930	18930	18930	134
293	20250204	151300	2766439470	18910	18940	18940	18910	210
294	20250204	151200	2762465060	18940	18940	18940	18940	341
295	20250204	151100	2756006520	18940	18940	18940	18930	132
296	20250204	151000	2753506480	18920	19000	19000	18920	240
297	20250204	150900	2748958400	18910	18970	19010	18910	1764
298	20250204	150800	2715458920	18970	18930	18970	18930	104
299	20250204	150700	2713488390	18950	18930	18950	18910	407
300	20250204	150600	2705780110	18930	18930	18930	18930	2
301	20250204	150500	2705742250	18930	18930	18930	18930	0
302	20250204	150400	2705742250	18930	18850	18930	18850	147
303	20250204	150300	2702968470	18850	18850	18850	18850	29
304	20250204	150200	2702421820	18850	18850	18850	18850	59
305	20250204	150100	2701309670	18850	18850	18860	18850	351
306	20250204	150000	2694693020	18860	18940	18940	18850	354
307	20250204	145900	2688017240	18850	18950	18950	18850	542
308	20250204	145800	2677759760	18960	18970	18970	18960	175
309	20250204	145700	2674441720	18970	18970	18970	18960	272
310	20250204	145600	2669283440	18970	18970	18970	18970	4
311	20250204	145500	2669207560	18970	18980	18980	18970	54
312	20250204	145400	2668183170	18990	18990	18990	18990	26
313	20250204	145300	2667689430	18990	18990	18990	18990	51
314	20250204	145200	2666720940	18990	18960	18990	18950	419
315	20250204	145100	2658775570	18950	18950	18960	18950	93
316	20250204	145000	2657013180	18950	18900	18950	18900	480
317	20250204	144900	2647935580	18830	18830	18830	18830	3
318	20250204	144800	2647879090	18810	18810	18810	18810	0
319	20250204	144700	2647879090	18810	18930	18930	18800	1164
320	20250204	144600	2625960820	19000	19000	19000	19000	0
321	20250204	144500	2625960820	19000	19000	19000	19000	0
322	20250204	144400	2625960820	19000	19000	19000	19000	0
323	20250204	144300	2625960820	19000	19000	19010	19000	343
324	20250204	144200	2619443780	19000	18980	19000	18980	261
325	20250204	144100	2614487020	18980	18980	18980	18980	0
326	20250204	144000	2614487020	18980	18910	18980	18910	5
327	20250204	143900	2614392190	18990	18990	18990	18990	4
328	20250204	143800	2614316230	18920	19000	19000	18920	247
329	20250204	143700	2609642540	19010	19020	19020	19010	95
330	20250204	143600	2607836550	19020	19020	19020	19020	5
331	20250204	143500	2607741450	19020	19020	19030	18890	388
332	20250204	143400	2600372790	19020	19020	19020	19020	109
333	20250204	143300	2598299610	19020	19000	19020	19000	307
334	20250204	143200	2592461240	18940	19000	19000	18940	22
335	20250204	143100	2592043300	19010	19010	19020	19010	214
336	20250204	143000	2587975140	19010	19000	19010	19000	338
337	20250204	142900	2581553110	19000	19000	19000	19000	5
338	20250204	142800	2581458110	19000	18990	19000	18990	48
339	20250204	142700	2580546550	18990	18950	19000	18950	462
340	20250204	142600	2571780600	18940	18940	18940	18940	35
341	20250204	142500	2571117700	18930	18930	18930	18930	4
342	20250204	142400	2571041980	18930	18910	18940	18910	150
343	20250204	142300	2568201970	18900	18880	18900	18880	107
344	20250204	142200	2566180800	18880	18800	18880	18800	271
345	20250204	142100	2561074180	18810	18850	18850	18810	146
346	20250204	142000	2558323680	18890	18760	18890	18760	204
347	20250204	141900	2554479530	18760	18780	18780	18760	466
348	20250204	141800	2545730710	18780	18850	18850	18780	1460
349	20250204	141700	2518272690	18860	18860	18860	18850	10
350	20250204	141600	2518084110	18860	18850	18860	18850	352
351	20250204	141500	2511446310	18850	18870	18870	18850	546
352	20250204	141400	2501153320	18850	18850	18850	18850	8
353	20250204	141300	2501002520	18850	18870	18870	18850	1151
354	20250204	141200	2479300710	18940	18940	18940	18940	1
355	20250204	141100	2479281770	18870	18870	18870	18870	0
356	20250204	141000	2479281770	18870	18870	18940	18870	124
357	20250204	140900	2476941220	18860	18900	18940	18860	704
358	20250204	140800	2463657090	18900	18950	18950	18900	222
359	20250204	140700	2459456190	18910	18920	18920	18900	649
360	20250204	140600	2447185290	18920	18930	18930	18920	218
361	20250204	140500	2443058730	19020	19010	19020	18930	773
362	20250204	140400	2428373570	19020	19020	19020	19020	39
363	20250204	140300	2427631790	19020	19010	19020	19010	64
364	20250204	140200	2426414560	19020	19020	19020	19020	41
365	20250204	140100	2425634740	19020	19020	19020	19020	0
366	20250204	140000	2425634740	19020	19020	19020	19020	0
367	20250204	135900	2425634740	19020	19010	19020	19010	94
368	20250204	135800	2423846960	19010	19010	19030	18960	516
369	20250204	135700	2414045710	19020	19030	19030	18960	1008
370	20250204	135600	2394926780	19030	19030	19030	19030	87
371	20250204	135500	2393271170	19040	19040	19040	19030	25
372	20250204	135400	2392795370	19040	19030	19040	19030	74
373	20250204	135300	2391387110	19030	19040	19040	19030	86
374	20250204	135200	2389750490	19040	19040	19040	19040	21
375	20250204	135100	2389350650	18950	18950	18950	18950	0
376	20250204	135000	2389350650	18950	18950	18950	18950	0
377	20250204	134900	2389350650	18950	18960	19040	18950	1490
378	20250204	134800	2361111270	19000	19020	19040	19000	226
379	20250204	134700	2356815740	19000	19020	19020	19000	102
380	20250204	134600	2354876800	19020	19020	19020	19020	41
381	20250204	134500	2354096980	19020	19050	19050	19020	148
382	20250204	134400	2351280870	19040	19050	19050	19040	16
383	20250204	134300	2350976200	19060	19060	19060	19060	0
384	20250204	134200	2350976200	19060	19060	19060	19060	5
385	20250204	134100	2350880900	19060	19050	19060	19050	57
386	20250204	134000	2349795010	19050	19050	19050	19050	9
387	20250204	133900	2349623560	19060	19060	19060	19060	11
388	20250204	133800	2349413900	19060	19060	19060	19060	8
389	20250204	133700	2349261420	19060	19050	19060	19020	76
390	20250204	133600	2347814350	19050	19030	19050	19020	303
391	20250204	133500	2342050920	19050	19050	19050	19050	1
392	20250204	133400	2342031870	19050	19080	19080	19050	470
393	20250204	133300	2333074660	19080	19080	19080	19080	0
394	20250204	133200	2333074660	19080	19080	19080	19080	5
395	20250204	133100	2332979260	19080	19080	19080	19070	60
396	20250204	133000	2331834470	19060	19080	19080	19060	55
397	20250204	132900	2330786090	19070	19070	19070	19070	0
398	20250204	132800	2330786090	19070	19070	19070	19070	359
399	20250204	132700	2323939960	19070	19060	19070	19060	142
400	20250204	132600	2321233420	19060	19060	19060	19060	161
401	20250204	132500	2318164760	19060	19050	19060	19050	18
402	20250204	132400	2317821710	19050	18970	19050	18970	360
403	20250204	132300	2310982650	18970	19020	19020	18970	54
404	20250204	132200	2309958070	19020	19020	19020	19020	0
405	20250204	132100	2309958070	19020	19020	19020	19020	8
406	20250204	132000	2309805910	19020	19010	19020	19010	5
407	20250204	131900	2309710830	18960	19030	19030	18960	1238
408	20250204	131800	2286161250	19030	19030	19030	19030	124
409	20250204	131700	2283801530	19040	19050	19050	19040	68
410	20250204	131600	2282506690	19060	19060	19060	19060	0
411	20250204	131500	2282506690	19060	19070	19070	19050	273
412	20250204	131400	2277304210	19070	19070	19070	19070	8
413	20250204	131300	2277151650	19070	19070	19070	19070	31
414	20250204	131200	2276560480	19090	19090	19090	19090	6
415	20250204	131100	2276445940	19090	19090	19090	19090	4
416	20250204	131000	2276369580	19090	19070	19090	19070	5
417	20250204	130900	2276274150	19080	19090	19090	19080	51
418	20250204	130800	2275300570	19090	19090	19090	19090	1
419	20250204	130700	2275281480	19090	19090	19090	19090	1
420	20250204	130600	2275262390	19090	19080	19090	19070	19
421	20250204	130500	2274899870	19080	19080	19080	19080	1
422	20250204	130400	2274880790	19090	19100	19100	19090	213
423	20250204	130300	2270814600	19100	19100	19100	19100	25
424	20250204	130200	2270337100	19100	19100	19100	19100	4
425	20250204	130100	2270260700	19090	19090	19100	19090	174
426	20250204	130000	2266939000	19090	19090	19100	19090	45
427	20250204	125900	2266079820	19100	19090	19100	19090	449
428	20250204	125800	2257504120	19100	19090	19100	19090	93
429	20250204	125700	2255728700	19080	19100	19100	19080	212
430	20250204	125600	2251681070	19100	19090	19100	19090	246
431	20250204	125500	2246982590	19090	19090	19100	19090	151
432	20250204	125400	2244099960	19090	19100	19100	19090	256
433	20250204	125300	2239212870	19100	19100	19100	19090	6
434	20250204	125200	2239098280	19090	19090	19090	19090	89
435	20250204	125100	2237399270	19080	19080	19080	19080	15
436	20250204	125000	2237113070	19040	19040	19090	19040	21
437	20250204	124900	2236713030	19090	19080	19090	19080	9
438	20250204	124800	2236541270	19040	19040	19040	19040	0
439	20250204	124700	2236541270	19040	19040	19040	19040	141
440	20250204	124600	2233856630	19040	19050	19050	19040	10
441	20250204	124500	2233666220	19060	19060	19060	19060	3
442	20250204	124400	2233609040	19060	19060	19060	19050	211
443	20250204	124300	2229588910	19060	19060	19060	19060	35
444	20250204	124200	2228921810	19100	19070	19100	19060	2530
445	20250204	124100	2180601550	19070	19070	19070	19070	2
446	20250204	124000	2180563410	19080	19070	19080	19070	12
447	20250204	123900	2180334470	19080	19080	19080	19080	109
448	20250204	123800	2178254750	19080	19090	19090	19080	119
449	20250204	123700	2175983050	19090	19090	19100	19090	346
450	20250204	123600	2169374670	19090	19090	19090	19080	126
451	20250204	123500	2166969340	19090	19070	19090	19070	688
452	20250204	123400	2153848530	19070	19070	19070	19070	8
453	20250204	123300	2153695970	19070	19070	19070	19070	96
454	20250204	123200	2151865250	19060	19070	19070	19060	104
455	20250204	123100	2149882970	19070	19070	19070	19070	5
456	20250204	123000	2149787620	19070	19070	19070	19070	224
457	20250204	122900	2145515940	19070	19070	19070	19070	8
458	20250204	122800	2145363380	19070	19060	19070	19060	11
459	20250204	122700	2145153620	19070	19070	19070	19070	1
460	20250204	122600	2145134550	19070	19070	19070	19070	1
461	20250204	122500	2145115480	19070	19070	19070	19070	7
462	20250204	122400	2144981990	19060	19060	19060	19060	107
463	20250204	122300	2142942570	19050	19050	19050	19050	108
464	20250204	122200	2140885170	19060	19060	19060	19060	0
465	20250204	122100	2140885170	19060	19060	19060	19060	45
466	20250204	122000	2140027470	19060	19060	19070	19050	481
467	20250204	121900	2130859610	19060	19060	19070	19060	397
468	20250204	121800	2123291310	19060	19030	19060	19030	681
469	20250204	121700	2110322270	19030	19020	19030	19020	434
470	20250204	121600	2102065460	19010	19010	19010	19010	7
471	20250204	121500	2101932390	19000	19010	19010	19000	148
472	20250204	121400	2099119920	19010	19000	19010	19000	46
473	20250204	121300	2098245480	19000	19000	19000	19000	138
474	20250204	121200	2095623480	19010	19010	19010	19010	312
475	20250204	121100	2089692360	19010	19020	19020	19010	94
476	20250204	121000	2087905050	19020	19020	19020	19020	1
477	20250204	120900	2087886030	19030	19020	19030	19020	14
478	20250204	120800	2087619740	19020	19020	19030	19020	153
479	20250204	120700	2084708560	19040	19040	19040	19040	51
480	20250204	120600	2083737520	19040	19040	19040	19040	41
481	20250204	120500	2082956880	19040	19040	19040	19030	269
482	20250204	120400	2077835140	19030	19030	19030	19020	214
483	20250204	120300	2073762740	19010	18990	19010	18990	2009
484	20250204	120200	2035594750	18990	18980	18990	18980	300
485	20250204	120100	2029899100	18950	18950	18950	18950	0
486	20250204	120000	2029899100	18950	18950	18950	18950	0
487	20250204	115900	2029899100	18950	18950	18950	18950	1
488	20250204	115800	2029880150	18950	18980	18980	18950	7
489	20250204	115700	2029747470	18980	18980	18980	18980	0
490	20250204	115600	2029747470	18980	18980	18980	18980	1
491	20250204	115500	2029728490	18970	18970	18970	18970	143
492	20250204	115400	2027015780	18970	18970	18970	18970	6
493	20250204	115300	2026901960	18970	18970	18970	18970	1
494	20250204	115200	2026882990	18970	18970	18970	18970	0
495	20250204	115100	2026882990	18970	18970	18970	18970	1
496	20250204	115000	2026864020	18980	18980	18980	18980	10
497	20250204	114900	2026674220	18980	18950	18980	18950	2
498	20250204	114800	2026636290	18980	18960	18980	18960	163
499	20250204	114700	2023545570	18980	18980	18980	18980	1
500	20250204	114600	2023526590	18960	18960	18960	18960	30
501	20250204	114500	2022957790	18960	18960	18960	18960	10
502	20250204	114400	2022768190	18960	18960	18960	18960	1
503	20250204	114300	2022749230	18960	18960	18960	18930	411
504	20250204	114200	2014968410	18960	18970	18970	18960	48
505	20250204	114100	2014057890	18970	18970	18970	18970	5
506	20250204	114000	2013963040	18970	18970	18970	18970	44
507	20250204	113900	2013128360	18950	18950	18950	18950	1
508	20250204	113800	2013109410	18970	18970	18970	18970	0
509	20250204	113700	2013109410	18970	18970	18970	18970	7
510	20250204	113600	2012976620	18970	18970	18970	18970	1
511	20250204	113500	2012957650	18970	18970	18970	18970	46
512	20250204	113400	2012085030	18970	18970	18970	18950	89
513	20250204	113300	2010397380	18970	18960	18970	18960	150
514	20250204	113200	2007552880	18950	18990	18990	18950	107
515	20250204	113100	2005524330	18950	18950	18950	18950	30
516	20250204	113000	2004955830	18950	18950	18950	18950	164
517	20250204	112900	2001848030	18930	18950	18950	18930	44
518	20250204	112800	2001014250	18950	18950	18990	18950	248
519	20250204	112700	1996309860	18950	18930	18950	18930	535
520	20250204	112600	1986179730	18950	18900	18950	18870	110
521	20250204	112500	1984103680	18880	18930	18960	18880	430
522	20250204	112400	1975976610	18970	18920	18980	18920	332
523	20250204	112300	1969686410	18920	18920	18920	18920	91
524	20250204	112200	1967964690	18990	18940	18990	18940	3
525	20250204	112100	1967907820	18920	18950	18990	18920	1822
526	20250204	112000	1933407660	18950	19000	19000	18950	142
527	20250204	111900	1930714660	19000	18940	19000	18940	149
528	20250204	111800	1927891120	18930	18960	19000	18930	141
529	20250204	111700	1925215560	18940	18940	18940	18940	288
530	20250204	111600	1919760840	18940	18950	18980	18940	202
531	20250204	111500	1915931780	18950	18950	18950	18950	1
532	20250204	111400	1915912830	18980	18950	18980	18950	501
533	20250204	111300	1906410320	18950	18940	18950	18940	108
534	20250204	111200	1904364160	18870	18950	18950	18870	282
535	20250204	111100	1899042420	18950	18920	18950	18920	207
536	20250204	111000	1895121080	18880	18880	18880	18880	506
537	20250204	110900	1885567800	18870	18880	18890	18870	53
538	20250204	110800	1884567150	18950	18950	18950	18950	0
539	20250204	110700	1884567150	18950	18950	18950	18940	98
540	20250204	110600	1882710740	18930	18940	18940	18930	13
541	20250204	110500	1882464630	18940	18940	18940	18940	46
542	20250204	110400	1881593390	18950	18900	18950	18900	879
543	20250204	110300	1864969540	18900	18880	18900	18880	147
544	20250204	110200	1862193240	18900	18890	18900	18890	116
545	20250204	110100	1860001370	18900	18900	18900	18900	220
546	20250204	110000	1855843370	18870	18850	18880	18850	334
547	20250204	105900	1849542490	18850	18850	18850	18850	3
548	20250204	105800	1849485940	18850	18850	18850	18850	4
549	20250204	105700	1849410540	18850	18840	18850	18840	214
550	20250204	105600	1845377140	18850	18900	18900	18850	25
551	20250204	105500	1844905140	18900	18900	18900	18900	16
552	20250204	105400	1844602740	18910	18910	18910	18910	4
553	20250204	105300	1844527100	18850	18850	18850	18850	500
554	20250204	105200	1835102100	18910	18910	18910	18910	12
555	20250204	105100	1834875180	18910	18910	18910	18910	4
556	20250204	105000	1834799540	18910	18910	18910	18910	28
557	20250204	104900	1834270060	18840	18930	18930	18840	8
558	20250204	104800	1834118770	18930	18930	18930	18930	0
559	20250204	104700	1834118770	18930	18930	18930	18930	0
560	20250204	104600	1834118770	18930	18930	18930	18930	200
561	20250204	104500	1830332770	18930	18940	18940	18930	204
562	20250204	104400	1826469050	18940	18940	18940	18940	4
563	20250204	104300	1826393290	18940	18940	18940	18940	9
564	20250204	104200	1826222830	18940	18920	18950	18800	2692
565	20250204	104100	1775577350	18970	18910	18970	18910	24
566	20250204	104000	1775122970	18910	18890	18970	18890	70
567	20250204	103900	1773800110	18970	18950	18970	18950	79
568	20250204	103800	1772302340	18950	18950	18950	18950	9
569	20250204	103700	1772131790	18870	18890	18890	18870	1000
570	20250204	103600	1753254990	19000	19000	19000	19000	1
571	20250204	103500	1753235990	18890	19000	19000	18890	317
572	20250204	103400	1747213980	19000	18890	19000	18890	93
573	20250204	103300	1745455890	18890	18890	18890	18890	50
574	20250204	103200	1744511390	18890	18920	18920	18890	1024
575	20250204	103100	1725157280	18950	18950	18950	18950	0
576	20250204	103000	1725157280	18950	18940	18950	18920	29
577	20250204	102900	1724608000	18950	19000	19040	18950	569
578	20250204	102800	1713802660	19050	19040	19050	18950	140
579	20250204	102700	1711138470	19040	18950	19040	18950	27
580	20250204	102600	1710626460	18950	19040	19040	18940	154
581	20250204	102500	1707699360	19050	18950	19050	18950	1008
582	20250204	102400	1688553330	18950	18950	18950	18950	0
583	20250204	102300	1688553330	18950	18950	18950	18950	30
584	20250204	102200	1687984830	18940	18950	18950	18930	263
585	20250204	102100	1683005910	18960	18980	18980	18960	14
586	20250204	102000	1682740390	18980	18980	18980	18930	2369
587	20250204	101900	1637828230	18970	19000	19000	18970	2
588	20250204	101800	1637790260	18970	18970	18970	18970	50
589	20250204	101700	1636841760	18970	19000	19000	18970	54
590	20250204	101600	1635816810	19000	18990	19050	18970	1275
591	20250204	101500	1611588710	18990	18970	18990	18970	15
592	20250204	101400	1611304060	18970	18970	18970	18970	21
593	20250204	101300	1610905690	18960	19000	19010	18960	1216
594	20250204	101200	1587812070	19000	19050	19050	18980	151
595	20250204	101100	1584944600	18980	18990	19030	18980	339
596	20250204	101000	1578499950	18980	18990	18990	18980	136
597	20250204	100900	1575918640	18960	19010	19010	18960	1142
598	20250204	100800	1554251630	19000	19000	19010	19000	102
599	20250204	100700	1552313620	19000	19000	19000	18990	394
600	20250204	100600	1544829100	19000	19020	19020	19000	548
601	20250204	100500	1534410390	19070	19020	19080	19020	42
602	20250204	100400	1533609630	19020	19020	19060	19020	111
603	20250204	100300	1531495770	19020	19040	19070	19020	1329
604	20250204	100200	1506191160	19040	19050	19050	19020	57
605	20250204	100100	1505105770	19050	19050	19050	19050	84
606	20250204	100000	1503505570	19050	19050	19050	19050	34
607	20250204	095900	1502857870	19050	19050	19050	19050	0
608	20250204	095800	1502857870	19050	19050	19050	19050	21
609	20250204	095700	1502457820	19050	19070	19070	19050	2
610	20250204	095600	1502419700	19080	19000	19080	19000	230
611	20250204	095500	1498049540	19000	19080	19090	19000	268
612	20250204	095400	1492934860	19080	19070	19080	19070	211
613	20250204	095300	1488910980	19070	19000	19070	18980	181
614	20250204	095200	1485472710	19000	19040	19070	19000	1480
615	20250204	095100	1457256160	19000	18960	19040	18950	1122
616	20250204	095000	1435928380	18950	19050	19050	18930	1133
617	20250204	094900	1414452890	19060	19010	19060	19000	1140
618	20250204	094800	1392768810	19010	19050	19050	19010	1694
619	20250204	094700	1360562540	19050	19070	19070	19040	204
620	20250204	094600	1356676600	19070	19140	19140	19070	138
621	20250204	094500	1354041030	19140	19100	19170	19100	142
622	20250204	094400	1351328170	19170	19100	19180	19090	281
623	20250204	094300	1345953140	19100	19150	19190	19100	380
624	20250204	094200	1338673710	19140	19200	19200	19100	1931
625	20250204	094100	1301667580	19200	19190	19210	19150	11436
626	20250204	094000	1082115060	19200	19140	19200	19140	1305
627	20250204	093900	1057094520	19080	19050	19130	19020	6800
628	20250204	093800	927296730	19060	19000	19060	18980	3104
629	20250204	093700	868232830	19010	18990	19030	18950	1499
630	20250204	093600	839735410	18950	18940	19030	18940	4689
631	20250204	093500	750723720	18940	18920	18950	18900	2397
632	20250204	093400	705336130	18920	18850	18940	18850	328
633	20250204	093300	699130440	18940	18870	18940	18810	5350
634	20250204	093200	598108020	18870	18860	18870	18810	791
635	20250204	093100	583183320	18860	18840	18860	18830	912
636	20250204	093000	565995000	18840	18810	18840	18810	156
637	20250204	092900	563056490	18810	18800	18810	18800	41
638	20250204	092800	562285380	18810	18840	18840	18810	178
639	20250204	092700	558934020	18850	18800	18850	18800	659
640	20250204	092600	546525150	18820	18750	18820	18720	914
641	20250204	092500	529362460	18740	18740	18750	18740	331
642	20250204	092400	523159510	18770	18830	18830	18650	1268
643	20250204	092300	499412750	18830	18830	18830	18760	2161
644	20250204	092200	458722910	18830	18700	18830	18700	3110
645	20250204	092100	400482610	18690	18670	18690	18650	1355
646	20250204	092000	375165750	18670	18660	18670	18650	190
647	20250204	091900	371619700	18580	18570	18600	18570	297
648	20250204	091800	366104270	18670	18600	18690	18600	2002
649	20250204	091700	328691540	18600	18660	18690	18600	1380
650	20250204	091600	302944700	18660	18640	18660	18640	997
651	20250204	091500	284351190	18640	18640	18650	18580	225
652	20250204	091400	280157840	18640	18600	18640	18590	1438
653	20250204	091300	253379450	18600	18600	18620	18600	335
654	20250204	091200	247143060	18600	18480	18600	18480	1525
655	20250204	091100	218834220	18520	18430	18520	18400	2026
656	20250204	091000	181399200	18460	18450	18460	18450	115
657	20250204	090900	179276950	18460	18400	18460	18400	5474
658	20250204	090800	78308290	18400	18400	18400	18320	129
659	20250204	090700	75943820	18340	18410	18410	18340	22
660	20250204	090600	75540270	18310	18310	18310	18230	77
661	20250204	090500	74132950	18320	18410	18430	18320	50
662	20250204	090400	73213950	18420	18300	18420	18300	11
663	20250204	090300	73012530	18300	18340	18440	18300	298
664	20250204	090200	67544580	18350	18380	18450	18350	642
665	20250204	090100	55741720	18460	18520	18520	18370	411
666	20250204	090000	48162160	18370	18500	18550	18370	2604