KissMeData/002320/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	183700	186091190	19300	19300	19300	19300	170
3	20250206	183600	186091190	19300	19300	19300	19300	0
4	20250206	183500	186091190	19300	19300	19300	19300	0
5	20250206	183400	186091190	19300	19300	19300	19300	0
6	20250206	183300	186091190	19300	19300	19300	19300	0
7	20250206	183200	186091190	19300	19300	19300	19300	0
8	20250206	183100	186091190	19300	19300	19300	19300	0
9	20250206	183000	186091190	19300	19300	19300	19300	0
10	20250206	182900	186091190	19300	19300	19300	19300	0
11	20250206	182800	186091190	19300	19300	19300	19300	0
12	20250206	182700	186091190	19300	19300	19300	19300	0
13	20250206	182600	186091190	19300	19300	19300	19300	0
14	20250206	182500	186091190	19300	19300	19300	19300	0
15	20250206	182400	186091190	19300	19300	19300	19300	0
16	20250206	182300	186091190	19300	19300	19300	19300	0
17	20250206	182200	186091190	19300	19300	19300	19300	0
18	20250206	182100	186091190	19300	19300	19300	19300	0
19	20250206	182000	186091190	19300	19300	19300	19300	0
20	20250206	181900	186091190	19300	19300	19300	19300	0
21	20250206	181800	186091190	19300	19300	19300	19300	0
22	20250206	181700	186091190	19300	19300	19300	19300	0
23	20250206	181600	186091190	19300	19300	19300	19300	0
24	20250206	181500	186091190	19300	19300	19300	19300	0
25	20250206	181400	186091190	19300	19300	19300	19300	0
26	20250206	181300	186091190	19300	19300	19300	19300	0
27	20250206	181200	186091190	19300	19300	19300	19300	0
28	20250206	181100	186091190	19300	19300	19300	19300	0
29	20250206	181000	186091190	19300	19300	19300	19300	0
30	20250206	180900	186091190	19300	19300	19300	19300	0
31	20250206	180800	186091190	19300	19300	19300	19300	0
32	20250206	180700	186091190	19300	19300	19300	19300	170
33	20250206	180600	186091190	19300	19300	19300	19300	0
34	20250206	180500	186091190	19300	19300	19300	19300	0
35	20250206	180400	186091190	19300	19300	19300	19300	0
36	20250206	180300	186091190	19300	19300	19300	19300	0
37	20250206	180200	186091190	19300	19300	19300	19300	0
38	20250206	180100	186091190	19300	19300	19300	19300	0
39	20250206	180000	186091190	19300	19300	19300	19300	0
40	20250206	175900	186091190	19300	19300	19300	19300	0
41	20250206	175800	186091190	19300	19300	19300	19300	0
42	20250206	175700	186091190	19300	19300	19300	19300	0
43	20250206	175600	186091190	19300	19300	19300	19300	0
44	20250206	175500	186091190	19300	19300	19300	19300	0
45	20250206	175400	186091190	19300	19300	19300	19300	0
46	20250206	175300	186091190	19300	19300	19300	19300	0
47	20250206	175200	186091190	19300	19300	19300	19300	0
48	20250206	175100	186091190	19300	19300	19300	19300	0
49	20250206	175000	186091190	19300	19300	19300	19300	0
50	20250206	174900	186091190	19300	19300	19300	19300	0
51	20250206	174800	186091190	19300	19300	19300	19300	0
52	20250206	174700	186091190	19300	19300	19300	19300	0
53	20250206	174600	186091190	19300	19300	19300	19300	0
54	20250206	174500	186091190	19300	19300	19300	19300	0
55	20250206	174400	186091190	19300	19300	19300	19300	0
56	20250206	174300	186091190	19300	19300	19300	19300	0
57	20250206	174200	186091190	19300	19300	19300	19300	0
58	20250206	174100	186091190	19300	19300	19300	19300	0
59	20250206	174000	186091190	19300	19300	19300	19300	0
60	20250206	173900	186091190	19300	19300	19300	19300	0
61	20250206	173800	186091190	19300	19300	19300	19300	0
62	20250206	173700	186091190	19300	19300	19300	19300	170
63	20250206	173600	186091190	19300	19300	19300	19300	0
64	20250206	173500	186091190	19300	19300	19300	19300	0
65	20250206	173400	186091190	19300	19300	19300	19300	0
66	20250206	173300	186091190	19300	19300	19300	19300	0
67	20250206	173200	186091190	19300	19300	19300	19300	0
68	20250206	173100	186091190	19300	19300	19300	19300	0
69	20250206	173000	186091190	19300	19300	19300	19300	0
70	20250206	172900	186091190	19300	19300	19300	19300	0
71	20250206	172800	186091190	19300	19300	19300	19300	0
72	20250206	172700	186091190	19300	19300	19300	19300	0
73	20250206	172600	186091190	19300	19300	19300	19300	0
74	20250206	172500	186091190	19300	19300	19300	19300	0
75	20250206	172400	186091190	19300	19300	19300	19300	0
76	20250206	172300	186091190	19300	19300	19300	19300	0
77	20250206	172200	186091190	19300	19300	19300	19300	0
78	20250206	172100	186091190	19300	19300	19300	19300	0
79	20250206	172000	186091190	19300	19300	19300	19300	0
80	20250206	171900	186091190	19300	19300	19300	19300	0
81	20250206	171800	186091190	19300	19300	19300	19300	0
82	20250206	171700	186091190	19300	19300	19300	19300	0
83	20250206	171600	186091190	19300	19300	19300	19300	0
84	20250206	171500	186091190	19300	19300	19300	19300	0
85	20250206	171400	186091190	19300	19300	19300	19300	0
86	20250206	171300	186091190	19300	19300	19300	19300	0
87	20250206	171200	186091190	19300	19300	19300	19300	0
88	20250206	171100	186091190	19300	19300	19300	19300	0
89	20250206	171000	186091190	19300	19300	19300	19300	0
90	20250206	170900	186091190	19300	19300	19300	19300	0
91	20250206	170800	186091190	19300	19300	19300	19300	0
92	20250206	170700	186091190	19300	19300	19300	19300	170
93	20250206	170600	186091190	19300	19300	19300	19300	0
94	20250206	170500	186091190	19300	19300	19300	19300	0
95	20250206	170400	186091190	19300	19300	19300	19300	0
96	20250206	170300	186091190	19300	19300	19300	19300	0
97	20250206	170200	186091190	19300	19300	19300	19300	0
98	20250206	170100	186091190	19300	19300	19300	19300	0
99	20250206	170000	186091190	19300	19300	19300	19300	0
100	20250206	165900	186091190	19300	19300	19300	19300	0
101	20250206	165800	186091190	19300	19300	19300	19300	0
102	20250206	165700	186091190	19300	19300	19300	19300	0
103	20250206	165600	186091190	19300	19300	19300	19300	0
104	20250206	165500	186091190	19300	19300	19300	19300	0
105	20250206	165400	186091190	19300	19300	19300	19300	0
106	20250206	165300	186091190	19300	19300	19300	19300	0
107	20250206	165200	186091190	19300	19300	19300	19300	0
108	20250206	165100	186091190	19300	19300	19300	19300	0
109	20250206	165000	186091190	19300	19300	19300	19300	0
110	20250206	164900	186091190	19300	19300	19300	19300	0
111	20250206	164800	186091190	19300	19300	19300	19300	0
112	20250206	164700	186091190	19300	19300	19300	19300	0
113	20250206	164600	186091190	19300	19300	19300	19300	0
114	20250206	164500	186091190	19300	19300	19300	19300	0
115	20250206	164400	186091190	19300	19300	19300	19300	0
116	20250206	164300	186091190	19300	19300	19300	19300	0
117	20250206	164200	186091190	19300	19300	19300	19300	0
118	20250206	164100	186091190	19300	19300	19300	19300	0
119	20250206	164000	186091190	19300	19300	19300	19300	0
120	20250206	163900	186091190	19300	19300	19300	19300	0
121	20250206	163800	186091190	19300	19300	19300	19300	0
122	20250206	163700	186091190	19300	19300	19300	19300	170
123	20250206	163600	186091190	19300	19300	19300	19300	0
124	20250206	163500	186091190	19300	19300	19300	19300	0
125	20250206	163400	186091190	19300	19300	19300	19300	0
126	20250206	163300	186091190	19300	19300	19300	19300	0
127	20250206	163200	186091190	19300	19300	19300	19300	0
128	20250206	163100	186091190	19300	19300	19300	19300	0
129	20250206	163000	186091190	19300	19300	19300	19300	0
130	20250206	162900	186091190	19300	19300	19300	19300	0
131	20250206	162800	186091190	19300	19300	19300	19300	0
132	20250206	162700	186091190	19300	19300	19300	19300	0
133	20250206	162600	186091190	19300	19300	19300	19300	0
134	20250206	162500	186091190	19300	19300	19300	19300	0
135	20250206	162400	186091190	19300	19300	19300	19300	0
136	20250206	162300	186091190	19300	19300	19300	19300	0
137	20250206	162200	186091190	19300	19300	19300	19300	0
138	20250206	162100	186091190	19300	19300	19300	19300	0
139	20250206	162000	186091190	19300	19300	19300	19300	0
140	20250206	161900	186091190	19300	19300	19300	19300	0
141	20250206	161800	186091190	19300	19300	19300	19300	0
142	20250206	161700	186091190	19300	19300	19300	19300	0
143	20250206	161600	186091190	19300	19300	19300	19300	0
144	20250206	161500	186091190	19300	19300	19300	19300	0
145	20250206	161400	186091190	19300	19300	19300	19300	0
146	20250206	161300	186091190	19300	19300	19300	19300	0
147	20250206	161200	186091190	19300	19300	19300	19300	0
148	20250206	161100	186091190	19300	19300	19300	19300	0
149	20250206	161000	186091190	19300	19300	19300	19300	0
150	20250206	160900	186091190	19300	19300	19300	19300	0
151	20250206	160800	186091190	19300	19300	19300	19300	0
152	20250206	160700	186091190	19300	19300	19300	19300	170
153	20250206	160600	186091190	19300	19300	19300	19300	0
154	20250206	160500	186091190	19300	19300	19300	19300	0
155	20250206	160400	186091190	19300	19300	19300	19300	0
156	20250206	160300	186091190	19300	19300	19300	19300	0
157	20250206	160200	186091190	19300	19300	19300	19300	0
158	20250206	160100	186091190	19300	19300	19300	19300	0
159	20250206	160000	186091190	19300	19300	19300	19300	0
160	20250206	155900	186091190	19300	19300	19300	19300	0
161	20250206	155800	186091190	19300	19300	19300	19300	0
162	20250206	155700	186091190	19300	19300	19300	19300	0
163	20250206	155600	186091190	19300	19300	19300	19300	0
164	20250206	155500	186091190	19300	19300	19300	19300	0
165	20250206	155400	186091190	19300	19300	19300	19300	0
166	20250206	155300	186091190	19300	19300	19300	19300	0
167	20250206	155200	186091190	19300	19300	19300	19300	0
168	20250206	155100	186091190	19300	19300	19300	19300	0
169	20250206	155000	186091190	19300	19300	19300	19300	0
170	20250206	154900	186091190	19300	19300	19300	19300	0
171	20250206	154800	186091190	19300	19300	19300	19300	0
172	20250206	154700	186091190	19300	19300	19300	19300	0
173	20250206	154600	186091190	19300	19300	19300	19300	0
174	20250206	154500	186091190	19300	19300	19300	19300	0
175	20250206	154400	186091190	19300	19300	19300	19300	0
176	20250206	154300	186091190	19300	19300	19300	19300	0
177	20250206	154200	186091190	19300	19300	19300	19300	0
178	20250206	154100	186091190	19300	19300	19300	19300	0
179	20250206	154000	186091190	19300	19300	19300	19300	0
180	20250206	153900	186091190	19300	19300	19300	19300	0
181	20250206	153800	186091190	19300	19300	19300	19300	0
182	20250206	153700	186091190	19300	19300	19300	19300	170
183	20250206	153600	186091190	19300	19300	19300	19300	0
184	20250206	153500	186091190	19300	19300	19300	19300	0
185	20250206	153400	186091190	19300	19300	19300	19300	0
186	20250206	153300	186091190	19300	19300	19300	19300	0
187	20250206	153200	186091190	19300	19300	19300	19300	0
188	20250206	153100	186091190	19300	19300	19300	19300	0
189	20250206	153000	186091190	19300	19300	19300	19300	170
190	20250206	152900	182810190	19220	19220	19220	19220	0
191	20250206	152800	182810190	19220	19220	19220	19220	0
192	20250206	152700	182810190	19220	19220	19220	19220	0
193	20250206	152600	182810190	19220	19220	19220	19220	0
194	20250206	152500	182810190	19220	19220	19220	19220	0
195	20250206	152400	182810190	19220	19220	19220	19220	0
196	20250206	152300	182810190	19220	19220	19220	19220	0
197	20250206	152200	182810190	19220	19220	19220	19220	0
198	20250206	152100	182810190	19220	19220	19220	19220	0
199	20250206	152000	182810190	19220	19220	19220	19220	0
200	20250206	151900	182810190	19220	19230	19240	19210	683
201	20250206	151800	169670970	19230	19230	19230	19230	27
202	20250206	151700	169151760	19210	19210	19210	19210	0
203	20250206	151600	169151760	19210	19210	19210	19210	0
204	20250206	151500	169151760	19210	19210	19210	19210	53
205	20250206	151400	168133630	19210	19210	19210	19210	0
206	20250206	151300	168133630	19210	19210	19210	19210	0
207	20250206	151200	168133630	19210	19210	19210	19210	0
208	20250206	151100	168133630	19210	19210	19210	19210	0
209	20250206	151000	168133630	19210	19210	19210	19210	2
210	20250206	150900	168095210	19210	19210	19210	19210	0
211	20250206	150800	168095210	19210	19210	19210	19210	0
212	20250206	150700	168095210	19210	19210	19210	19210	0
213	20250206	150600	168095210	19210	19210	19210	19210	0
214	20250206	150500	168095210	19210	19210	19210	19210	0
215	20250206	150400	168095210	19210	19220	19220	19210	630
216	20250206	150300	155992410	19220	19220	19220	19220	0
217	20250206	150200	155992410	19220	19220	19220	19220	14
218	20250206	150100	155723330	19230	19230	19230	19230	0
219	20250206	150000	155723330	19230	19230	19230	19230	0
220	20250206	145900	155723330	19230	19230	19230	19230	0
221	20250206	145800	155723330	19230	19230	19230	19230	0
222	20250206	145700	155723330	19230	19210	19230	19210	79
223	20250206	145600	154205460	19230	19230	19230	19230	0
224	20250206	145500	154205460	19230	19230	19230	19230	0
225	20250206	145400	154205460	19230	19230	19230	19230	0
226	20250206	145300	154205460	19230	19210	19230	19210	312
227	20250206	145200	148211910	19210	19210	19210	19210	101
228	20250206	145100	146271700	19220	19220	19220	19220	0
229	20250206	145000	146271700	19220	19220	19220	19220	25
230	20250206	144900	145791200	19210	19210	19210	19210	0
231	20250206	144800	145791200	19210	19210	19210	19210	0
232	20250206	144700	145791200	19210	19210	19210	19210	200
233	20250206	144600	141949200	19220	19220	19220	19220	0
234	20250206	144500	141949200	19220	19220	19220	19220	0
235	20250206	144400	141949200	19220	19220	19220	19220	0
236	20250206	144300	141949200	19220	19210	19220	19210	39
237	20250206	144200	141199890	19200	19210	19210	19200	390
238	20250206	144100	133710890	19210	19210	19210	19210	14
239	20250206	144000	133441950	19210	19210	19210	19210	2
240	20250206	143900	133403530	19210	19210	19210	19210	15
241	20250206	143800	133115380	19210	19210	19210	19210	13
242	20250206	143700	132865650	19210	19210	19210	19210	0
243	20250206	143600	132865650	19210	19210	19210	19210	12
244	20250206	143500	132635130	19210	19210	19210	19210	0
245	20250206	143400	132635130	19210	19210	19210	19210	0
246	20250206	143300	132635130	19210	19210	19210	19210	0
247	20250206	143200	132635130	19210	19210	19210	19210	0
248	20250206	143100	132635130	19210	19210	19210	19210	0
249	20250206	143000	132635130	19210	19210	19210	19210	0
250	20250206	142900	132635130	19210	19210	19210	19210	32
251	20250206	142800	132020410	19210	19210	19210	19210	0
252	20250206	142700	132020410	19210	19210	19210	19210	0
253	20250206	142600	132020410	19210	19210	19210	19210	21
254	20250206	142500	131617000	19210	19210	19210	19210	0
255	20250206	142400	131617000	19210	19210	19210	19210	0
256	20250206	142300	131617000	19210	19220	19220	19210	30
257	20250206	142200	131040600	19210	19210	19210	19210	0
258	20250206	142100	131040600	19210	19210	19210	19210	13
259	20250206	142000	130790870	19210	19210	19210	19210	0
260	20250206	141900	130790870	19210	19210	19210	19210	20
261	20250206	141800	130406670	19210	19210	19210	19210	0
262	20250206	141700	130406670	19210	19210	19210	19210	0
263	20250206	141600	130406670	19210	19210	19210	19210	20
264	20250206	141500	130022470	19210	19210	19210	19210	0
265	20250206	141400	130022470	19210	19210	19210	19210	0
266	20250206	141300	130022470	19210	19210	19210	19210	20
267	20250206	141200	129638270	19210	19210	19210	19210	12
268	20250206	141100	129407750	19210	19210	19210	19210	10
269	20250206	141000	129215650	19210	19210	19210	19210	21
270	20250206	140900	128812240	19210	19210	19210	19210	0
271	20250206	140800	128812240	19210	19210	19210	19210	0
272	20250206	140700	128812240	19210	19210	19210	19210	13
273	20250206	140600	128562510	19210	19210	19210	19210	20
274	20250206	140500	128178310	19210	19210	19210	19210	0
275	20250206	140400	128178310	19210	19210	19210	19210	0
276	20250206	140300	128178310	19210	19210	19210	19210	20
277	20250206	140200	127794110	19210	19210	19210	19210	0
278	20250206	140100	127794110	19210	19210	19210	19210	0
279	20250206	140000	127794110	19210	19210	19210	19210	33
280	20250206	135900	127160180	19210	19210	19210	19210	0
281	20250206	135800	127160180	19210	19210	19210	19210	0
282	20250206	135700	127160180	19210	19210	19210	19210	0
283	20250206	135600	127160180	19210	19210	19210	19210	34
284	20250206	135500	126507040	19210	19210	19210	19210	0
285	20250206	135400	126507040	19210	19210	19210	19210	0
286	20250206	135300	126507040	19210	19210	19210	19210	20
287	20250206	135200	126122840	19210	19210	19210	19210	0
288	20250206	135100	126122840	19210	19210	19210	19210	0
289	20250206	135000	126122840	19210	19210	19210	19210	30
290	20250206	134900	125546540	19210	19210	19210	19210	0
291	20250206	134800	125546540	19210	19210	19210	19210	0
292	20250206	134700	125546540	19210	19210	19210	19210	13
293	20250206	134600	125296810	19210	19210	19210	19210	20
294	20250206	134500	124912610	19210	19210	19210	19210	0
295	20250206	134400	124912610	19210	19210	19210	19210	0
296	20250206	134300	124912610	19210	19210	19210	19210	20
297	20250206	134200	124528410	19210	19210	19210	19210	0
298	20250206	134100	124528410	19210	19210	19210	19210	0
299	20250206	134000	124528410	19210	19210	19210	19210	21
300	20250206	133900	124125000	19210	19210	19210	19210	0
301	20250206	133800	124125000	19210	19210	19210	19210	0
302	20250206	133700	124125000	19210	19210	19210	19210	33
303	20250206	133600	123491070	19210	19210	19210	19210	0
304	20250206	133500	123491070	19210	19210	19210	19210	0
305	20250206	133400	123491070	19210	19210	19210	19210	5
306	20250206	133300	123395020	19210	19210	19210	19210	20
307	20250206	133200	123010820	19210	19210	19210	19210	0
308	20250206	133100	123010820	19210	19210	19210	19210	0
309	20250206	133000	123010820	19210	19210	19210	19210	20
310	20250206	132900	122626620	19210	19210	19210	19210	13
311	20250206	132800	122376890	19210	19210	19210	19210	0
312	20250206	132700	122376890	19210	19210	19210	19210	20
313	20250206	132600	121992690	19210	19210	19210	19210	14
314	20250206	132500	121723750	19210	19210	19210	19210	0
315	20250206	132400	121723750	19210	19210	19210	19210	0
316	20250206	132300	121723750	19210	19210	19210	19210	21
317	20250206	132200	121320340	19210	19210	19210	19210	0
318	20250206	132100	121320340	19210	19210	19210	19210	0
319	20250206	132000	121320340	19210	19210	19210	19210	20
320	20250206	131900	120936140	19210	19210	19210	19210	1
321	20250206	131800	120916930	19210	19210	19210	19210	0
322	20250206	131700	120916930	19210	19200	19210	19200	250
323	20250206	131600	116114630	19200	19200	19200	19200	0
324	20250206	131500	116114630	19200	19200	19200	19200	0
325	20250206	131400	116114630	19200	19200	19200	19200	0
326	20250206	131300	116114630	19200	19200	19200	19200	60
327	20250206	131200	114962630	19200	19200	19200	19200	0
328	20250206	131100	114962630	19200	19200	19200	19200	0
329	20250206	131000	114962630	19200	19200	19200	19200	21
330	20250206	130900	114559430	19210	19210	19210	19210	0
331	20250206	130800	114559430	19210	19210	19210	19210	0
332	20250206	130700	114559430	19210	19200	19210	19200	30
333	20250206	130600	113983330	19210	19210	19210	19210	0
334	20250206	130500	113983330	19210	19210	19210	19210	1
335	20250206	130400	113964120	19210	19210	19210	19210	1
336	20250206	130300	113944910	19200	19200	19200	19200	20
337	20250206	130200	113560910	19200	19200	19200	19200	0
338	20250206	130100	113560910	19200	19200	19200	19200	15
339	20250206	130000	113272910	19200	19200	19200	19200	20
340	20250206	125900	112888910	19210	19210	19210	19210	5
341	20250206	125800	112792860	19200	19200	19200	19200	0
342	20250206	125700	112792860	19200	19200	19200	19200	20
343	20250206	125600	112408860	19210	19210	19210	19210	0
344	20250206	125500	112408860	19210	19210	19210	19210	0
345	20250206	125400	112408860	19210	19210	19210	19210	0
346	20250206	125300	112408860	19210	19210	19210	19210	37
347	20250206	125200	111698090	19210	19210	19210	19210	0
348	20250206	125100	111698090	19210	19210	19210	19210	10
349	20250206	125000	111505990	19210	19200	19210	19200	74
350	20250206	124900	110084650	19200	19200	19200	19200	0
351	20250206	124800	110084650	19200	19200	19200	19200	0
352	20250206	124700	110084650	19200	19200	19200	19200	20
353	20250206	124600	109700650	19200	19200	19200	19200	0
354	20250206	124500	109700650	19200	19200	19200	19200	0
355	20250206	124400	109700650	19200	19200	19200	19200	20
356	20250206	124300	109316650	19200	19200	19200	19200	0
357	20250206	124200	109316650	19200	19200	19200	19200	0
358	20250206	124100	109316650	19200	19200	19200	19200	0
359	20250206	124000	109316650	19200	19200	19200	19200	20
360	20250206	123900	108932650	19200	19200	19200	19200	0
361	20250206	123800	108932650	19200	19200	19200	19200	0
362	20250206	123700	108932650	19200	19200	19200	19200	20
363	20250206	123600	108548650	19200	19200	19200	19200	101
364	20250206	123500	106609450	19200	19200	19200	19200	0
365	20250206	123400	106609450	19200	19200	19200	19200	20
366	20250206	123300	106225450	19200	19200	19200	19200	0
367	20250206	123200	106225450	19200	19200	19200	19200	200
368	20250206	123100	102385450	19210	19210	19210	19210	0
369	20250206	123000	102385450	19210	19210	19210	19210	20
370	20250206	122900	102001250	19210	19210	19210	19210	34
371	20250206	122800	101348110	19220	19220	19220	19220	0
372	20250206	122700	101348110	19220	19220	19220	19220	0
373	20250206	122600	101348110	19220	19200	19220	19200	2
374	20250206	122500	101309690	19210	19210	19210	19210	0
375	20250206	122400	101309690	19210	19200	19210	19200	24
376	20250206	122300	100848870	19200	19200	19200	19200	0
377	20250206	122200	100848870	19200	19200	19200	19200	0
378	20250206	122100	100848870	19200	19200	19200	19200	20
379	20250206	122000	100464870	19200	19200	19200	19200	1
380	20250206	121900	100445670	19210	19210	19210	19210	10
381	20250206	121800	100253570	19210	19200	19210	19200	231
382	20250206	121700	95818060	19200	19200	19200	19200	20
383	20250206	121600	95434060	19210	19210	19210	19210	0
384	20250206	121500	95434060	19210	19210	19210	19210	0
385	20250206	121400	95434060	19210	19210	19210	19210	0
386	20250206	121300	95434060	19210	19210	19210	19210	0
387	20250206	121200	95434060	19210	19210	19210	19210	0
388	20250206	121100	95434060	19210	19210	19210	19210	21
389	20250206	121000	95030650	19220	19220	19220	19220	3
390	20250206	120900	94972990	19210	19210	19210	19210	0
391	20250206	120800	94972990	19210	19210	19210	19210	0
392	20250206	120700	94972990	19210	19200	19210	19200	34
393	20250206	120600	94320050	19210	19200	19210	19200	22
394	20250206	120500	93897440	19200	19200	19200	19200	1
395	20250206	120400	93878240	19200	19200	19200	19200	20
396	20250206	120300	93494240	19200	19200	19200	19200	20
397	20250206	120200	93110240	19210	19210	19210	19210	0
398	20250206	120100	93110240	19210	19210	19210	19210	0
399	20250206	120000	93110240	19210	19210	19210	19210	0
400	20250206	115900	93110240	19210	19210	19210	19210	14
401	20250206	115800	92841300	19200	19200	19200	19200	0
402	20250206	115700	92841300	19200	19200	19200	19200	20
403	20250206	115600	92457300	19210	19210	19210	19210	1
404	20250206	115500	92438090	19200	19200	19200	19200	1
405	20250206	115400	92418890	19210	19200	19210	19200	43
406	20250206	115300	91593060	19210	19210	19210	19210	0
407	20250206	115200	91593060	19210	19210	19210	19210	0
408	20250206	115100	91593060	19210	19210	19210	19210	10
409	20250206	115000	91400960	19210	19210	19210	19210	1
410	20250206	114900	91381750	19210	19210	19210	19210	110
411	20250206	114800	89268650	19210	19210	19210	19210	20
412	20250206	114700	88884450	19220	19220	19220	19220	0
413	20250206	114600	88884450	19220	19220	19220	19220	0
414	20250206	114500	88884450	19220	19220	19220	19220	0
415	20250206	114400	88884450	19220	19220	19220	19220	0
416	20250206	114300	88884450	19220	19220	19220	19220	0
417	20250206	114200	88884450	19220	19220	19220	19220	0
418	20250206	114100	88884450	19220	19220	19220	19210	37
419	20250206	114000	88173340	19210	19210	19210	19210	0
420	20250206	113900	88173340	19210	19210	19210	19210	7
421	20250206	113800	88038870	19210	19210	19210	19210	20
422	20250206	113700	87654670	19220	19220	19220	19220	0
423	20250206	113600	87654670	19220	19220	19220	19220	0
424	20250206	113500	87654670	19220	19220	19220	19220	0
425	20250206	113400	87654670	19220	19220	19220	19220	13
426	20250206	113300	87404810	19230	19220	19230	19220	7
427	20250206	113200	87270210	19220	19220	19220	19220	0
428	20250206	113100	87270210	19220	19210	19220	19210	27
429	20250206	113000	86751340	19220	19220	19220	19220	0
430	20250206	112900	86751340	19220	19220	19220	19220	24
431	20250206	112800	86290060	19220	19210	19220	19210	21
432	20250206	112700	85886640	19220	19220	19220	19220	0
433	20250206	112600	85886640	19220	19220	19220	19220	0
434	20250206	112500	85886640	19220	19220	19220	19220	0
435	20250206	112400	85886640	19220	19210	19220	19210	52
436	20250206	112300	84887400	19220	19220	19220	19220	0
437	20250206	112200	84887400	19220	19220	19220	19220	0
438	20250206	112100	84887400	19220	19220	19220	19220	16
439	20250206	112000	84579880	19220	19220	19220	19220	1
440	20250206	111900	84560660	19220	19220	19220	19220	0
441	20250206	111800	84560660	19220	19220	19220	19220	20
442	20250206	111700	84176260	19230	19230	19230	19230	0
443	20250206	111600	84176260	19230	19230	19230	19230	1
444	20250206	111500	84157030	19230	19220	19230	19220	39
445	20250206	111400	83407260	19230	19230	19230	19230	0
446	20250206	111300	83407260	19230	19230	19230	19230	0
447	20250206	111200	83407260	19230	19230	19230	19230	0
448	20250206	111100	83407260	19230	19230	19230	19230	0
449	20250206	111000	83407260	19230	19230	19230	19230	0
450	20250206	110900	83407260	19230	19230	19230	19230	0
451	20250206	110800	83407260	19230	19230	19230	19230	20
452	20250206	110700	83022660	19250	19230	19250	19230	2
453	20250206	110600	82984180	19240	19220	19300	19220	1002
454	20250206	110500	63685630	19210	19210	19210	19210	20
455	20250206	110400	63301430	19210	19210	19210	19210	0
456	20250206	110300	63301430	19210	19210	19210	19210	1
457	20250206	110200	63282220	19220	19220	19220	19220	0
458	20250206	110100	63282220	19220	19220	19220	19220	0
459	20250206	110000	63282220	19220	19220	19220	19220	21
460	20250206	105900	62878600	19210	19210	19210	19210	0
461	20250206	105800	62878600	19210	19210	19210	19210	20
462	20250206	105700	62494400	19210	19210	19210	19210	0
463	20250206	105600	62494400	19210	19210	19210	19210	0
464	20250206	105500	62494400	19210	19210	19210	19210	1
465	20250206	105400	62475190	19230	19220	19230	19220	100
466	20250206	105300	60552250	19210	19210	19210	19210	0
467	20250206	105200	60552250	19210	19210	19210	19210	0
468	20250206	105100	60552250	19210	19210	19210	19210	21
469	20250206	105000	60148840	19210	19210	19210	19210	0
470	20250206	104900	60148840	19210	19210	19210	19210	0
471	20250206	104800	60148840	19210	19210	19210	19210	20
472	20250206	104700	59764640	19210	19210	19210	19210	0
473	20250206	104600	59764640	19210	19210	19210	19210	1
474	20250206	104500	59745430	19220	19210	19220	19210	22
475	20250206	104400	59322790	19210	19210	19210	19210	4
476	20250206	104300	59245950	19200	19200	19200	19200	0
477	20250206	104200	59245950	19200	19200	19200	19200	20
478	20250206	104100	58861950	19200	19200	19200	19200	0
479	20250206	104000	58861950	19200	19200	19200	19200	0
480	20250206	103900	58861950	19200	19200	19200	19200	0
481	20250206	103800	58861950	19200	19200	19200	19200	20
482	20250206	103700	58477950	19210	19210	19210	19210	0
483	20250206	103600	58477950	19210	19210	19210	19210	1
484	20250206	103500	58458740	19200	19200	19200	19200	20
485	20250206	103400	58074740	19200	19200	19200	19200	0
486	20250206	103300	58074740	19200	19200	19200	19200	0
487	20250206	103200	58074740	19200	19200	19200	19200	20
488	20250206	103100	57690740	19210	19210	19210	19210	15
489	20250206	103000	57402590	19200	19200	19200	19200	1
490	20250206	102900	57383390	19210	19210	19210	19210	1
491	20250206	102800	57364180	19200	19200	19200	19200	0
492	20250206	102700	57364180	19200	19200	19200	19200	0
493	20250206	102600	57364180	19200	19210	19210	19200	100
494	20250206	102500	55444140	19210	19210	19210	19210	20
495	20250206	102400	55059940	19210	19210	19210	19210	7
496	20250206	102300	54925470	19210	19210	19210	19210	0
497	20250206	102200	54925470	19210	19210	19210	19210	20
498	20250206	102100	54541270	19220	19220	19220	19220	0
499	20250206	102000	54541270	19220	19220	19220	19220	3
500	20250206	101900	54483610	19210	19210	19210	19210	0
501	20250206	101800	54483610	19210	19210	19210	19210	20
502	20250206	101700	54099410	19210	19210	19210	19210	0
503	20250206	101600	54099410	19210	19210	19210	19210	1
504	20250206	101500	54080200	19210	19210	19210	19210	20
505	20250206	101400	53696000	19210	19210	19210	19210	14
506	20250206	101300	53427060	19210	19210	19210	19210	236
507	20250206	101200	48893500	19210	19210	19210	19210	20
508	20250206	101100	48509300	19210	19210	19210	19210	0
509	20250206	101000	48509300	19210	19210	19210	19210	0
510	20250206	100900	48509300	19210	19220	19220	19210	226
511	20250206	100800	44167780	19230	19230	19230	19230	0
512	20250206	100700	44167780	19230	19230	19230	19230	0
513	20250206	100600	44167780	19230	19230	19230	19230	0
514	20250206	100500	44167780	19230	19230	19240	19230	73
515	20250206	100400	42763980	19220	19220	19220	19220	0
516	20250206	100300	42763980	19220	19220	19220	19220	0
517	20250206	100200	42763980	19220	19220	19220	19220	41
518	20250206	100100	41975960	19210	19210	19210	19210	0
519	20250206	100000	41975960	19210	19210	19210	19210	1
520	20250206	095900	41956750	19210	19210	19210	19210	21
521	20250206	095800	41553340	19210	19210	19210	19210	0
522	20250206	095700	41553340	19210	19210	19210	19210	0
523	20250206	095600	41553340	19210	19210	19210	19210	0
524	20250206	095500	41553340	19210	19210	19210	19210	20
525	20250206	095400	41169140	19220	19220	19220	19220	0
526	20250206	095300	41169140	19220	19220	19220	19220	0
527	20250206	095200	41169140	19220	19220	19220	19220	0
528	20250206	095100	41169140	19220	19220	19220	19220	0
529	20250206	095000	41169140	19220	19220	19220	19220	15
530	20250206	094900	40880840	19230	19210	19230	19210	1104
531	20250206	094800	19666010	19220	19210	19220	19210	7
532	20250206	094700	19531480	19220	19220	19220	19220	0
533	20250206	094600	19531480	19220	19220	19220	19220	20
534	20250206	094500	19147080	19230	19230	19230	19230	10
535	20250206	094400	18954780	19220	19220	19220	19220	21
536	20250206	094300	18551160	19210	19210	19210	19210	1
537	20250206	094200	18531950	19210	19210	19210	19210	39
538	20250206	094100	17782760	19210	19210	19210	19210	0
539	20250206	094000	17782760	19210	19210	19210	19210	0
540	20250206	093900	17782760	19210	19210	19210	19210	0
541	20250206	093800	17782760	19210	19210	19210	19210	28
542	20250206	093700	17244880	19230	19230	19230	19230	0
543	20250206	093600	17244880	19230	19220	19230	19220	200
544	20250206	093500	13399090	19230	19230	19230	19230	1
545	20250206	093400	13379860	19230	19230	19230	19230	1
546	20250206	093300	13360630	19230	19230	19230	19230	2
547	20250206	093200	13322170	19220	19220	19220	19220	40
548	20250206	093100	12553370	19210	19210	19210	19210	0
549	20250206	093000	12553370	19210	19210	19210	19210	1
550	20250206	092900	12534160	19210	19210	19210	19210	0
551	20250206	092800	12534160	19210	19230	19230	19210	76
552	20250206	092700	11073700	19240	19240	19240	19240	0
553	20250206	092600	11073700	19240	19240	19240	19240	1
554	20250206	092500	11054460	19250	19250	19250	19250	11
555	20250206	092400	10842710	19250	19250	19250	19250	0
556	20250206	092300	10842710	19250	19250	19250	19250	0
557	20250206	092200	10842710	19250	19260	19260	19250	25
558	20250206	092100	10361410	19260	19260	19260	19260	0
559	20250206	092000	10361410	19260	19260	19260	19250	91
560	20250206	091900	8608760	19240	19260	19260	19230	24
561	20250206	091800	8147160	19270	19270	19270	19270	0
562	20250206	091700	8147160	19270	19270	19270	19270	1
563	20250206	091600	8127890	19250	19250	19260	19230	68
564	20250206	091500	6819130	19230	19230	19250	19230	3
565	20250206	091400	6761420	19250	19250	19250	19250	0
566	20250206	091300	6761420	19250	19250	19250	19250	0
567	20250206	091200	6761420	19250	19250	19250	19250	1
568	20250206	091100	6742170	19260	19220	19260	19220	12
569	20250206	091000	6511480	19250	19220	19250	19220	20
570	20250206	090900	6126680	19250	19250	19250	19250	0
571	20250206	090800	6126680	19250	19250	19250	19250	0
572	20250206	090700	6126680	19250	19250	19250	19250	20
573	20250206	090600	5741680	19240	19240	19240	19240	2
574	20250206	090500	5703200	19240	19240	19240	19240	0
575	20250206	090400	5703200	19240	19240	19240	19240	30
576	20250206	090300	5126000	19200	19200	19200	19200	220
577	20250206	090200	902000	19260	19260	19260	19260	1
578	20250206	090100	882740	19190	19190	19190	19190	0
579	20250206	090000	882740	19190	19190	19190	19190	46