KissMeData/043150/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	192600	345283340	18870	18870	18870	18870	216
3	20250204	192500	345283340	18870	18870	18870	18870	0
4	20250204	192400	345283340	18870	18870	18870	18870	0
5	20250204	192300	345283340	18870	18870	18870	18870	0
6	20250204	192200	345283340	18870	18870	18870	18870	0
7	20250204	192100	345283340	18870	18870	18870	18870	0
8	20250204	192000	345283340	18870	18870	18870	18870	0
9	20250204	191900	345283340	18870	18870	18870	18870	0
10	20250204	191800	345283340	18870	18870	18870	18870	0
11	20250204	191700	345283340	18870	18870	18870	18870	0
12	20250204	191600	345283340	18870	18870	18870	18870	0
13	20250204	191500	345283340	18870	18870	18870	18870	0
14	20250204	191400	345283340	18870	18870	18870	18870	0
15	20250204	191300	345283340	18870	18870	18870	18870	0
16	20250204	191200	345283340	18870	18870	18870	18870	0
17	20250204	191100	345283340	18870	18870	18870	18870	0
18	20250204	191000	345283340	18870	18870	18870	18870	0
19	20250204	190900	345283340	18870	18870	18870	18870	0
20	20250204	190800	345283340	18870	18870	18870	18870	0
21	20250204	190700	345283340	18870	18870	18870	18870	0
22	20250204	190600	345283340	18870	18870	18870	18870	0
23	20250204	190500	345283340	18870	18870	18870	18870	0
24	20250204	190400	345283340	18870	18870	18870	18870	0
25	20250204	190300	345283340	18870	18870	18870	18870	0
26	20250204	190200	345283340	18870	18870	18870	18870	0
27	20250204	190100	345283340	18870	18870	18870	18870	0
28	20250204	190000	345283340	18870	18870	18870	18870	0
29	20250204	185900	345283340	18870	18870	18870	18870	0
30	20250204	185800	345283340	18870	18870	18870	18870	0
31	20250204	185700	345283340	18870	18870	18870	18870	0
32	20250204	185600	345283340	18870	18870	18870	18870	216
33	20250204	185500	345283340	18870	18870	18870	18870	0
34	20250204	185400	345283340	18870	18870	18870	18870	0
35	20250204	185300	345283340	18870	18870	18870	18870	0
36	20250204	185200	345283340	18870	18870	18870	18870	0
37	20250204	185100	345283340	18870	18870	18870	18870	0
38	20250204	185000	345283340	18870	18870	18870	18870	0
39	20250204	184900	345283340	18870	18870	18870	18870	0
40	20250204	184800	345283340	18870	18870	18870	18870	0
41	20250204	184700	345283340	18870	18870	18870	18870	0
42	20250204	184600	345283340	18870	18870	18870	18870	0
43	20250204	184500	345283340	18870	18870	18870	18870	0
44	20250204	184400	345283340	18870	18870	18870	18870	0
45	20250204	184300	345283340	18870	18870	18870	18870	0
46	20250204	184200	345283340	18870	18870	18870	18870	0
47	20250204	184100	345283340	18870	18870	18870	18870	0
48	20250204	184000	345283340	18870	18870	18870	18870	0
49	20250204	183900	345283340	18870	18870	18870	18870	0
50	20250204	183800	345283340	18870	18870	18870	18870	0
51	20250204	183700	345283340	18870	18870	18870	18870	0
52	20250204	183600	345283340	18870	18870	18870	18870	0
53	20250204	183500	345283340	18870	18870	18870	18870	0
54	20250204	183400	345283340	18870	18870	18870	18870	0
55	20250204	183300	345283340	18870	18870	18870	18870	0
56	20250204	183200	345283340	18870	18870	18870	18870	0
57	20250204	183100	345283340	18870	18870	18870	18870	0
58	20250204	183000	345283340	18870	18870	18870	18870	0
59	20250204	182900	345283340	18870	18870	18870	18870	0
60	20250204	182800	345283340	18870	18870	18870	18870	0
61	20250204	182700	345283340	18870	18870	18870	18870	0
62	20250204	182600	345283340	18870	18870	18870	18870	216
63	20250204	182500	345283340	18870	18870	18870	18870	0
64	20250204	182400	345283340	18870	18870	18870	18870	0
65	20250204	182300	345283340	18870	18870	18870	18870	0
66	20250204	182200	345283340	18870	18870	18870	18870	0
67	20250204	182100	345283340	18870	18870	18870	18870	0
68	20250204	182000	345283340	18870	18870	18870	18870	0
69	20250204	181900	345283340	18870	18870	18870	18870	0
70	20250204	181800	345283340	18870	18870	18870	18870	0
71	20250204	181700	345283340	18870	18870	18870	18870	0
72	20250204	181600	345283340	18870	18870	18870	18870	0
73	20250204	181500	345283340	18870	18870	18870	18870	0
74	20250204	181400	345283340	18870	18870	18870	18870	0
75	20250204	181300	345283340	18870	18870	18870	18870	0
76	20250204	181200	345283340	18870	18870	18870	18870	0
77	20250204	181100	345283340	18870	18870	18870	18870	0
78	20250204	181000	345283340	18870	18870	18870	18870	0
79	20250204	180900	345283340	18870	18870	18870	18870	0
80	20250204	180800	345283340	18870	18870	18870	18870	0
81	20250204	180700	345283340	18870	18870	18870	18870	0
82	20250204	180600	345283340	18870	18870	18870	18870	0
83	20250204	180500	345283340	18870	18870	18870	18870	0
84	20250204	180400	345283340	18870	18870	18870	18870	0
85	20250204	180300	345283340	18870	18870	18870	18870	0
86	20250204	180200	345283340	18870	18870	18870	18870	0
87	20250204	180100	345283340	18870	18870	18870	18870	0
88	20250204	180000	345283340	18870	18870	18870	18870	0
89	20250204	175900	345283340	18870	18870	18870	18870	0
90	20250204	175800	345283340	18870	18870	18870	18870	0
91	20250204	175700	345283340	18870	18870	18870	18870	0
92	20250204	175600	345283340	18870	18870	18870	18870	216
93	20250204	175500	345283340	18870	18870	18870	18870	0
94	20250204	175400	345283340	18870	18870	18870	18870	0
95	20250204	175300	345283340	18870	18870	18870	18870	0
96	20250204	175200	345283340	18870	18870	18870	18870	0
97	20250204	175100	345283340	18870	18870	18870	18870	0
98	20250204	175000	345283340	18870	18870	18870	18870	0
99	20250204	174900	345283340	18870	18870	18870	18870	0
100	20250204	174800	345283340	18870	18870	18870	18870	0
101	20250204	174700	345283340	18870	18870	18870	18870	0
102	20250204	174600	345283340	18870	18870	18870	18870	0
103	20250204	174500	345283340	18870	18870	18870	18870	0
104	20250204	174400	345283340	18870	18870	18870	18870	0
105	20250204	174300	345283340	18870	18870	18870	18870	0
106	20250204	174200	345283340	18870	18870	18870	18870	0
107	20250204	174100	345283340	18870	18870	18870	18870	0
108	20250204	174000	345283340	18870	18870	18870	18870	0
109	20250204	173900	345283340	18870	18870	18870	18870	0
110	20250204	173800	345283340	18870	18870	18870	18870	0
111	20250204	173700	345283340	18870	18870	18870	18870	0
112	20250204	173600	345283340	18870	18870	18870	18870	0
113	20250204	173500	345283340	18870	18870	18870	18870	0
114	20250204	173400	345283340	18870	18870	18870	18870	0
115	20250204	173300	345283340	18870	18870	18870	18870	0
116	20250204	173200	345283340	18870	18870	18870	18870	0
117	20250204	173100	345283340	18870	18870	18870	18870	0
118	20250204	173000	345283340	18870	18870	18870	18870	0
119	20250204	172900	345283340	18870	18870	18870	18870	0
120	20250204	172800	345283340	18870	18870	18870	18870	0
121	20250204	172700	345283340	18870	18870	18870	18870	0
122	20250204	172600	345283340	18870	18870	18870	18870	216
123	20250204	172500	345283340	18870	18870	18870	18870	0
124	20250204	172400	345283340	18870	18870	18870	18870	0
125	20250204	172300	345283340	18870	18870	18870	18870	0
126	20250204	172200	345283340	18870	18870	18870	18870	0
127	20250204	172100	345283340	18870	18870	18870	18870	0
128	20250204	172000	345283340	18870	18870	18870	18870	0
129	20250204	171900	345283340	18870	18870	18870	18870	0
130	20250204	171800	345283340	18870	18870	18870	18870	0
131	20250204	171700	345283340	18870	18870	18870	18870	0
132	20250204	171600	345283340	18870	18870	18870	18870	0
133	20250204	171500	345283340	18870	18870	18870	18870	0
134	20250204	171400	345283340	18870	18870	18870	18870	0
135	20250204	171300	345283340	18870	18870	18870	18870	0
136	20250204	171200	345283340	18870	18870	18870	18870	0
137	20250204	171100	345283340	18870	18870	18870	18870	0
138	20250204	171000	345283340	18870	18870	18870	18870	0
139	20250204	170900	345283340	18870	18870	18870	18870	0
140	20250204	170800	345283340	18870	18870	18870	18870	0
141	20250204	170700	345283340	18870	18870	18870	18870	0
142	20250204	170600	345283340	18870	18870	18870	18870	0
143	20250204	170500	345283340	18870	18870	18870	18870	0
144	20250204	170400	345283340	18870	18870	18870	18870	0
145	20250204	170300	345283340	18870	18870	18870	18870	0
146	20250204	170200	345283340	18870	18870	18870	18870	0
147	20250204	170100	345283340	18870	18870	18870	18870	0
148	20250204	170000	345283340	18870	18870	18870	18870	0
149	20250204	165900	345283340	18870	18870	18870	18870	0
150	20250204	165800	345283340	18870	18870	18870	18870	0
151	20250204	165700	345283340	18870	18870	18870	18870	0
152	20250204	165600	345283340	18870	18870	18870	18870	216
153	20250204	165500	345283340	18870	18870	18870	18870	0
154	20250204	165400	345283340	18870	18870	18870	18870	0
155	20250204	165300	345283340	18870	18870	18870	18870	0
156	20250204	165200	345283340	18870	18870	18870	18870	0
157	20250204	165100	345283340	18870	18870	18870	18870	0
158	20250204	165000	345283340	18870	18870	18870	18870	0
159	20250204	164900	345283340	18870	18870	18870	18870	0
160	20250204	164800	345283340	18870	18870	18870	18870	0
161	20250204	164700	345283340	18870	18870	18870	18870	0
162	20250204	164600	345283340	18870	18870	18870	18870	0
163	20250204	164500	345283340	18870	18870	18870	18870	0
164	20250204	164400	345283340	18870	18870	18870	18870	0
165	20250204	164300	345283340	18870	18870	18870	18870	0
166	20250204	164200	345283340	18870	18870	18870	18870	0
167	20250204	164100	345283340	18870	18870	18870	18870	0
168	20250204	164000	345283340	18870	18870	18870	18870	0
169	20250204	163900	345283340	18870	18870	18870	18870	0
170	20250204	163800	345283340	18870	18870	18870	18870	0
171	20250204	163700	345283340	18870	18870	18870	18870	0
172	20250204	163600	345283340	18870	18870	18870	18870	0
173	20250204	163500	345283340	18870	18870	18870	18870	0
174	20250204	163400	345283340	18870	18870	18870	18870	0
175	20250204	163300	345283340	18870	18870	18870	18870	0
176	20250204	163200	345283340	18870	18870	18870	18870	0
177	20250204	163100	345283340	18870	18870	18870	18870	0
178	20250204	163000	345283340	18870	18870	18870	18870	0
179	20250204	162900	345283340	18870	18870	18870	18870	0
180	20250204	162800	345283340	18870	18870	18870	18870	0
181	20250204	162700	345283340	18870	18870	18870	18870	0
182	20250204	162600	345283340	18870	18870	18870	18870	216
183	20250204	162500	345283340	18870	18870	18870	18870	0
184	20250204	162400	345283340	18870	18870	18870	18870	0
185	20250204	162300	345283340	18870	18870	18870	18870	0
186	20250204	162200	345283340	18870	18870	18870	18870	0
187	20250204	162100	345283340	18870	18870	18870	18870	0
188	20250204	162000	345283340	18870	18870	18870	18870	0
189	20250204	161900	345283340	18870	18870	18870	18870	0
190	20250204	161800	345283340	18870	18870	18870	18870	0
191	20250204	161700	345283340	18870	18870	18870	18870	0
192	20250204	161600	345283340	18870	18870	18870	18870	0
193	20250204	161500	345283340	18870	18870	18870	18870	0
194	20250204	161400	345283340	18870	18870	18870	18870	0
195	20250204	161300	345283340	18870	18870	18870	18870	0
196	20250204	161200	345283340	18870	18870	18870	18870	0
197	20250204	161100	345283340	18870	18870	18870	18870	0
198	20250204	161000	345283340	18870	18870	18870	18870	0
199	20250204	160900	345283340	18870	18870	18870	18870	0
200	20250204	160800	345283340	18870	18870	18870	18870	0
201	20250204	160700	345283340	18870	18870	18870	18870	0
202	20250204	160600	345283340	18870	18870	18870	18870	0
203	20250204	160500	345283340	18870	18870	18870	18870	0
204	20250204	160400	345283340	18870	18870	18870	18870	0
205	20250204	160300	345283340	18870	18870	18870	18870	0
206	20250204	160200	345283340	18870	18870	18870	18870	0
207	20250204	160100	345283340	18870	18870	18870	18870	0
208	20250204	160000	345283340	18870	18870	18870	18870	0
209	20250204	155900	345283340	18870	18870	18870	18870	0
210	20250204	155800	345283340	18870	18870	18870	18870	0
211	20250204	155700	345283340	18870	18870	18870	18870	0
212	20250204	155600	345283340	18870	18870	18870	18870	216
213	20250204	155500	345283340	18870	18870	18870	18870	0
214	20250204	155400	345283340	18870	18870	18870	18870	0
215	20250204	155300	345283340	18870	18870	18870	18870	0
216	20250204	155200	345283340	18870	18870	18870	18870	0
217	20250204	155100	345283340	18870	18870	18870	18870	0
218	20250204	155000	345283340	18870	18870	18870	18870	0
219	20250204	154900	345283340	18870	18870	18870	18870	0
220	20250204	154800	345283340	18870	18870	18870	18870	0
221	20250204	154700	345283340	18870	18870	18870	18870	0
222	20250204	154600	345283340	18870	18870	18870	18870	0
223	20250204	154500	345283340	18870	18870	18870	18870	0
224	20250204	154400	345283340	18870	18870	18870	18870	0
225	20250204	154300	345283340	18870	18870	18870	18870	0
226	20250204	154200	345283340	18870	18870	18870	18870	0
227	20250204	154100	345283340	18870	18870	18870	18870	0
228	20250204	154000	345283340	18870	18870	18870	18870	0
229	20250204	153900	345283340	18870	18870	18870	18870	0
230	20250204	153800	345283340	18870	18870	18870	18870	0
231	20250204	153700	345283340	18870	18870	18870	18870	0
232	20250204	153600	345283340	18870	18870	18870	18870	0
233	20250204	153500	345283340	18870	18870	18870	18870	0
234	20250204	153400	345283340	18870	18870	18870	18870	0
235	20250204	153300	345283340	18870	18870	18870	18870	0
236	20250204	153200	345283340	18870	18870	18870	18870	0
237	20250204	153100	345283340	18870	18870	18870	18870	0
238	20250204	153000	345283340	18870	18870	18870	18870	216
239	20250204	152900	341207420	18920	18920	18920	18920	0
240	20250204	152800	341207420	18920	18920	18920	18920	0
241	20250204	152700	341207420	18920	18920	18920	18920	0
242	20250204	152600	341207420	18920	18920	18920	18920	0
243	20250204	152500	341207420	18920	18920	18920	18920	0
244	20250204	152400	341207420	18920	18920	18920	18920	0
245	20250204	152300	341207420	18920	18920	18920	18920	0
246	20250204	152200	341207420	18920	18920	18920	18920	0
247	20250204	152100	341207420	18920	18920	18920	18920	0
248	20250204	152000	341207420	18920	18920	18920	18920	0
249	20250204	151900	341207420	18920	18920	18920	18920	0
250	20250204	151800	341207420	18920	18920	18920	18920	0
251	20250204	151700	341207420	18920	18920	18920	18920	0
252	20250204	151600	341207420	18920	18920	18920	18920	1
253	20250204	151500	341188500	18930	18930	18930	18930	56
254	20250204	151400	340128420	18930	18930	18930	18930	0
255	20250204	151300	340128420	18930	18930	18930	18930	0
256	20250204	151200	340128420	18930	18930	18930	18930	45
257	20250204	151100	339276570	18930	18930	18930	18930	0
258	20250204	151000	339276570	18930	18930	18930	18930	0
259	20250204	150900	339276570	18930	18930	18930	18930	0
260	20250204	150800	339276570	18930	18930	18930	18930	0
261	20250204	150700	339276570	18930	18930	18930	18930	0
262	20250204	150600	339276570	18930	18930	18930	18930	0
263	20250204	150500	339276570	18930	18920	18930	18920	32
264	20250204	150400	338671120	18900	18900	18900	18900	0
265	20250204	150300	338671120	18900	18900	18900	18900	0
266	20250204	150200	338671120	18900	18900	18900	18900	0
267	20250204	150100	338671120	18900	18900	18900	18900	0
268	20250204	150000	338671120	18900	18900	18900	18900	0
269	20250204	145900	338671120	18900	18900	18900	18900	0
270	20250204	145800	338671120	18900	18900	18900	18900	30
271	20250204	145700	338104120	18930	18930	18930	18930	0
272	20250204	145600	338104120	18930	18930	18930	18930	0
273	20250204	145500	338104120	18930	18930	18930	18930	0
274	20250204	145400	338104120	18930	18930	18930	18930	14
275	20250204	145300	337839100	18910	18910	18910	18910	0
276	20250204	145200	337839100	18910	18910	18910	18910	0
277	20250204	145100	337839100	18910	18910	18910	18910	0
278	20250204	145000	337839100	18910	18910	18910	18910	0
279	20250204	144900	337839100	18910	18910	18910	18910	0
280	20250204	144800	337839100	18910	18910	18910	18910	0
281	20250204	144700	337839100	18910	18910	18910	18910	0
282	20250204	144600	337839100	18910	18910	18910	18910	20
283	20250204	144500	337460900	18930	18930	18930	18930	0
284	20250204	144400	337460900	18930	18930	18930	18930	0
285	20250204	144300	337460900	18930	18930	18930	18930	0
286	20250204	144200	337460900	18930	18930	18930	18930	0
287	20250204	144100	337460900	18930	18930	18930	18930	0
288	20250204	144000	337460900	18930	18930	18930	18930	0
289	20250204	143900	337460900	18930	18930	18930	18930	0
290	20250204	143800	337460900	18930	18930	18930	18930	2
291	20250204	143700	337423040	18920	18920	18920	18920	122
292	20250204	143600	335114800	18920	18920	18920	18920	0
293	20250204	143500	335114800	18920	18920	18920	18920	0
294	20250204	143400	335114800	18920	18920	18920	18920	0
295	20250204	143300	335114800	18920	18920	18920	18920	0
296	20250204	143200	335114800	18920	18920	18920	18920	0
297	20250204	143100	335114800	18920	18920	18920	18920	0
298	20250204	143000	335114800	18920	18920	18920	18920	0
299	20250204	142900	335114800	18920	18920	18920	18920	0
300	20250204	142800	335114800	18920	18920	18920	18920	0
301	20250204	142700	335114800	18920	18920	18920	18920	1
302	20250204	142600	335095880	18890	18890	18920	18890	27
303	20250204	142500	334585760	18890	18890	18890	18890	0
304	20250204	142400	334585760	18890	18890	18890	18890	3
305	20250204	142300	334529090	18930	18930	18930	18930	0
306	20250204	142200	334529090	18930	18930	18930	18930	7
307	20250204	142100	334396580	18910	18900	18910	18900	50
308	20250204	142000	333451190	18910	18910	18910	18910	0
309	20250204	141900	333451190	18910	18910	18910	18910	0
310	20250204	141800	333451190	18910	18910	18910	18910	2
311	20250204	141700	333413370	18890	18890	18890	18890	52
312	20250204	141600	332431090	18890	18890	18890	18890	0
313	20250204	141500	332431090	18890	18890	18890	18890	0
314	20250204	141400	332431090	18890	18890	18890	18890	1
315	20250204	141300	332412200	18900	18900	18900	18900	10
316	20250204	141200	332223200	18900	18900	18900	18900	0
317	20250204	141100	332223200	18900	18900	18900	18900	2
318	20250204	141000	332185400	18890	18890	18890	18890	0
319	20250204	140900	332185400	18890	18890	18890	18890	45
320	20250204	140800	331335350	18890	18890	18890	18890	2
321	20250204	140700	331297570	18900	18900	18900	18900	110
322	20250204	140600	329218570	18920	18930	18930	18920	85
323	20250204	140500	327610070	18930	18960	18960	18930	200
324	20250204	140400	323822280	18970	18970	18970	18970	7
325	20250204	140300	323689490	18990	18990	18990	18990	0
326	20250204	140200	323689490	18990	18990	18990	18990	0
327	20250204	140100	323689490	18990	18990	18990	18990	0
328	20250204	140000	323689490	18990	18990	18990	18990	1
329	20250204	135900	323670500	18980	18980	18980	18980	3
330	20250204	135800	323613560	18970	18970	18970	18970	8
331	20250204	135700	323461800	18970	18970	18970	18970	1
332	20250204	135600	323442830	18970	18970	18970	18970	0
333	20250204	135500	323442830	18970	18970	18970	18970	0
334	20250204	135400	323442830	18970	18970	18970	18970	0
335	20250204	135300	323442830	18970	18970	18970	18970	0
336	20250204	135200	323442830	18970	18970	18970	18970	0
337	20250204	135100	323442830	18970	18970	18970	18970	3
338	20250204	135000	323385920	18970	18970	18970	18970	0
339	20250204	134900	323385920	18970	18970	18970	18970	0
340	20250204	134800	323385920	18970	18970	18970	18970	0
341	20250204	134700	323385920	18970	18970	18970	18970	0
342	20250204	134600	323385920	18970	18970	18970	18970	0
343	20250204	134500	323385920	18970	18970	18970	18970	0
344	20250204	134400	323385920	18970	18970	18970	18970	0
345	20250204	134300	323385920	18970	18970	18970	18970	0
346	20250204	134200	323385920	18970	18970	18970	18970	2
347	20250204	134100	323347980	18990	18990	18990	18990	0
348	20250204	134000	323347980	18990	18990	18990	18990	0
349	20250204	133900	323347980	18990	18990	18990	18990	0
350	20250204	133800	323347980	18990	18990	18990	18990	2
351	20250204	133700	323310000	18960	18960	18960	18960	0
352	20250204	133600	323310000	18960	18960	18960	18960	0
353	20250204	133500	323310000	18960	18960	18960	18960	1
354	20250204	133400	323291040	18960	18960	18960	18960	0
355	20250204	133300	323291040	18960	18960	18960	18960	1
356	20250204	133200	323272080	18960	18960	18960	18960	5
357	20250204	133100	323177280	18960	18960	18960	18960	13
358	20250204	133000	322930800	18990	18990	18990	18990	6
359	20250204	132900	322816860	18990	18990	18990	18990	1
360	20250204	132800	322797870	19000	18990	19000	18990	69
361	20250204	132700	321487360	19000	19000	19000	19000	0
362	20250204	132600	321487360	19000	19000	19000	19000	0
363	20250204	132500	321487360	19000	19000	19000	19000	0
364	20250204	132400	321487360	19000	19000	19000	19000	0
365	20250204	132300	321487360	19000	19000	19000	19000	81
366	20250204	132200	319948360	19040	19040	19040	19040	0
367	20250204	132100	319948360	19040	19040	19040	19040	0
368	20250204	132000	319948360	19040	19030	19040	19030	5
369	20250204	131900	319853190	19010	19010	19010	19010	0
370	20250204	131800	319853190	19010	19010	19010	19010	11
371	20250204	131700	319644080	19020	19020	19020	19020	17
372	20250204	131600	319320740	19050	19050	19050	19050	10
373	20250204	131500	319130240	19050	19050	19050	19050	0
374	20250204	131400	319130240	19050	19050	19050	19050	0
375	20250204	131300	319130240	19050	19040	19050	19040	20
376	20250204	131200	318749290	19010	19010	19010	19010	0
377	20250204	131100	318749290	19010	19010	19010	19010	0
378	20250204	131000	318749290	19010	19010	19010	19010	100
379	20250204	130900	316848290	19040	19040	19040	19040	0
380	20250204	130800	316848290	19040	19040	19040	19040	14
381	20250204	130700	316581730	19040	19040	19040	19040	0
382	20250204	130600	316581730	19040	19040	19040	19040	8
383	20250204	130500	316429410	19040	19040	19040	19040	0
384	20250204	130400	316429410	19040	19040	19040	19040	6
385	20250204	130300	316315170	19050	19050	19050	19050	0
386	20250204	130200	316315170	19050	19050	19050	19050	433
387	20250204	130100	308066520	19060	19060	19060	19060	0
388	20250204	130000	308066520	19060	19060	19060	19060	2
389	20250204	125900	308028400	19060	19060	19060	19060	50
390	20250204	125800	307075400	19050	19050	19050	19050	0
391	20250204	125700	307075400	19050	19050	19050	19050	0
392	20250204	125600	307075400	19050	19050	19050	19050	0
393	20250204	125500	307075400	19050	19050	19050	19050	0
394	20250204	125400	307075400	19050	19050	19050	19050	0
395	20250204	125300	307075400	19050	19050	19050	19050	0
396	20250204	125200	307075400	19050	19050	19050	19050	0
397	20250204	125100	307075400	19050	19050	19050	19050	0
398	20250204	125000	307075400	19050	19080	19080	19050	105
399	20250204	124900	305074870	19090	19090	19090	19090	4
400	20250204	124800	304998510	19090	19090	19090	19090	0
401	20250204	124700	304998510	19090	19090	19090	19090	27
402	20250204	124600	304483080	19090	19080	19090	19080	182
403	20250204	124500	301009460	19070	19070	19070	19070	48
404	20250204	124400	300094100	19060	19060	19060	19060	0
405	20250204	124300	300094100	19060	19050	19060	19050	107
406	20250204	124200	298055210	19050	19050	19050	19050	147
407	20250204	124100	295254860	19050	18990	19050	18990	1445
408	20250204	124000	267754590	18990	19000	19020	18990	368
409	20250204	123900	260765580	19000	19000	19000	19000	0
410	20250204	123800	260765580	19000	19010	19010	19000	266
411	20250204	123700	255710910	19010	18960	19040	18960	1484
412	20250204	123600	227509320	18940	18940	18950	18940	293
413	20250204	123500	221958270	18940	18920	18940	18920	282
414	20250204	123400	216619730	18900	18900	18900	18900	92
415	20250204	123300	214880930	18900	18900	18900	18900	150
416	20250204	123200	212045930	18910	18910	18910	18910	0
417	20250204	123100	212045930	18910	18910	18910	18910	1
418	20250204	123000	212027020	18910	18910	18910	18910	0
419	20250204	122900	212027020	18910	18910	18910	18910	0
420	20250204	122800	212027020	18910	18910	18910	18910	0
421	20250204	122700	212027020	18910	18910	18910	18910	0
422	20250204	122600	212027020	18910	18910	18910	18910	0
423	20250204	122500	212027020	18910	18890	18910	18890	265
424	20250204	122400	207018420	18880	18880	18880	18880	214
425	20250204	122300	202978100	18890	18890	18890	18890	0
426	20250204	122200	202978100	18890	18890	18890	18890	0
427	20250204	122100	202978100	18890	18890	18890	18890	0
428	20250204	122000	202978100	18890	18890	18890	18890	0
429	20250204	121900	202978100	18890	18890	18890	18890	0
430	20250204	121800	202978100	18890	18890	18890	18890	0
431	20250204	121700	202978100	18890	18890	18890	18890	0
432	20250204	121600	202978100	18890	18890	18890	18890	0
433	20250204	121500	202978100	18890	18890	18890	18890	0
434	20250204	121400	202978100	18890	18890	18890	18890	0
435	20250204	121300	202978100	18890	18890	18890	18890	0
436	20250204	121200	202978100	18890	18890	18890	18890	0
437	20250204	121100	202978100	18890	18890	18890	18890	0
438	20250204	121000	202978100	18890	18890	18890	18890	9
439	20250204	120900	202808090	18890	18890	18890	18890	16
440	20250204	120800	202505850	18860	18860	18860	18860	0
441	20250204	120700	202505850	18860	18860	18860	18860	0
442	20250204	120600	202505850	18860	18890	18890	18860	500
443	20250204	120500	193071000	18890	18890	18890	18890	31
444	20250204	120400	192485410	18890	18890	18890	18890	1
445	20250204	120300	192466520	18880	18880	18880	18880	0
446	20250204	120200	192466520	18880	18880	18880	18880	0
447	20250204	120100	192466520	18880	18880	18880	18880	0
448	20250204	120000	192466520	18880	18880	18880	18880	115
449	20250204	115900	190295320	18880	18880	18880	18880	0
450	20250204	115800	190295320	18880	18880	18880	18880	0
451	20250204	115700	190295320	18880	18880	18880	18880	1
452	20250204	115600	190276440	18870	18870	18870	18870	0
453	20250204	115500	190276440	18870	18870	18870	18870	15
454	20250204	115400	189993390	18870	18870	18870	18870	0
455	20250204	115300	189993390	18870	18870	18870	18870	0
456	20250204	115200	189993390	18870	18870	18870	18870	30
457	20250204	115100	189427290	18870	18870	18870	18870	0
458	20250204	115000	189427290	18870	18870	18870	18870	0
459	20250204	114900	189427290	18870	18870	18870	18870	0
460	20250204	114800	189427290	18870	18870	18870	18870	0
461	20250204	114700	189427290	18870	18860	18870	18860	65
462	20250204	114600	188200870	18870	18870	18870	18870	0
463	20250204	114500	188200870	18870	18870	18870	18870	0
464	20250204	114400	188200870	18870	18870	18870	18870	0
465	20250204	114300	188200870	18870	18870	18870	18870	0
466	20250204	114200	188200870	18870	18870	18870	18870	0
467	20250204	114100	188200870	18870	18870	18870	18870	0
468	20250204	114000	188200870	18870	18870	18870	18870	0
469	20250204	113900	188200870	18870	18870	18870	18870	0
470	20250204	113800	188200870	18870	18870	18870	18870	0
471	20250204	113700	188200870	18870	18870	18870	18870	0
472	20250204	113600	188200870	18870	18870	18870	18870	0
473	20250204	113500	188200870	18870	18870	18870	18870	2
474	20250204	113400	188163130	18860	18860	18860	18860	40
475	20250204	113300	187408730	18870	18870	18870	18870	0
476	20250204	113200	187408730	18870	18870	18870	18870	18
477	20250204	113100	187069070	18870	18870	18870	18870	0
478	20250204	113000	187069070	18870	18870	18870	18870	20
479	20250204	112900	186691670	18850	18850	18850	18850	83
480	20250204	112800	185127120	18850	18850	18850	18850	0
481	20250204	112700	185127120	18850	18850	18850	18850	22
482	20250204	112600	184712420	18850	18850	18850	18850	30
483	20250204	112500	184146920	18860	18860	18860	18860	0
484	20250204	112400	184146920	18860	18860	18860	18860	2
485	20250204	112300	184109200	18860	18860	18860	18860	2
486	20250204	112200	184071480	18860	18850	18860	18850	41
487	20250204	112100	183298500	18850	18850	18850	18850	10
488	20250204	112000	183110000	18840	18840	18840	18840	0
489	20250204	111900	183110000	18840	18840	18840	18840	2
490	20250204	111800	183072320	18840	18840	18840	18840	3
491	20250204	111700	183015800	18850	18840	18850	18840	50
492	20250204	111600	182073700	18840	18840	18840	18840	1
493	20250204	111500	182054860	18810	18840	18840	18810	110
494	20250204	111400	179985460	18840	18820	18840	18820	35
495	20250204	111300	179326410	18820	18820	18820	18820	0
496	20250204	111200	179326410	18820	18820	18820	18820	0
497	20250204	111100	179326410	18820	18820	18820	18820	0
498	20250204	111000	179326410	18820	18820	18820	18820	0
499	20250204	110900	179326410	18820	18820	18820	18820	0
500	20250204	110800	179326410	18820	18820	18820	18820	1
501	20250204	110700	179307590	18800	18800	18800	18800	0
502	20250204	110600	179307590	18800	18800	18800	18800	0
503	20250204	110500	179307590	18800	18800	18800	18800	0
504	20250204	110400	179307590	18800	18800	18800	18800	0
505	20250204	110300	179307590	18800	18800	18800	18800	0
506	20250204	110200	179307590	18800	18800	18800	18800	1
507	20250204	110100	179288790	18800	18800	18800	18800	84
508	20250204	110000	177709590	18830	18830	18830	18830	0
509	20250204	105900	177709590	18830	18830	18830	18830	0
510	20250204	105800	177709590	18830	18830	18830	18830	10
511	20250204	105700	177521290	18800	18800	18800	18800	0
512	20250204	105600	177521290	18800	18800	18800	18800	0
513	20250204	105500	177521290	18800	18800	18800	18800	1
514	20250204	105400	177502490	18830	18830	18830	18830	8
515	20250204	105300	177351850	18800	18800	18800	18800	0
516	20250204	105200	177351850	18800	18800	18800	18800	10
517	20250204	105100	177163850	18800	18800	18800	18800	0
518	20250204	105000	177163850	18800	18800	18800	18800	1
519	20250204	104900	177145050	18830	18830	18830	18830	38
520	20250204	104800	176429510	18850	18850	18850	18850	0
521	20250204	104700	176429510	18850	18850	18850	18850	0
522	20250204	104600	176429510	18850	18850	18850	18850	0
523	20250204	104500	176429510	18850	18850	18850	18850	0
524	20250204	104400	176429510	18850	18850	18850	18850	4
525	20250204	104300	176354110	18830	18830	18830	18830	0
526	20250204	104200	176354110	18830	18830	18830	18830	26
527	20250204	104100	175864530	18820	18800	18820	18800	303
528	20250204	104000	170167830	18800	18800	18800	18800	0
529	20250204	103900	170167830	18800	18800	18800	18800	0
530	20250204	103800	170167830	18800	18800	18800	18800	0
531	20250204	103700	170167830	18800	18800	18800	18800	0
532	20250204	103600	170167830	18800	18800	18800	18800	300
533	20250204	103500	164527830	18800	18820	18820	18800	389
534	20250204	103400	157214320	18830	18830	18830	18830	484
535	20250204	103300	148100600	18830	18840	18840	18830	30
536	20250204	103200	147535640	18840	18860	18860	18840	100
537	20250204	103100	145651510	18870	18870	18870	18870	0
538	20250204	103000	145651510	18870	18880	18880	18870	152
539	20250204	102900	142783260	18880	18880	18880	18880	0
540	20250204	102800	142783260	18880	18880	18880	18880	76
541	20250204	102700	141348380	18880	18880	18880	18880	1
542	20250204	102600	141329500	18880	18880	18880	18880	0
543	20250204	102500	141329500	18880	18880	18880	18880	0
544	20250204	102400	141329500	18880	18880	18880	18880	10
545	20250204	102300	141140700	18870	18870	18870	18870	41
546	20250204	102200	140367030	18890	18890	18890	18890	0
547	20250204	102100	140367030	18890	18890	18890	18890	0
548	20250204	102000	140367030	18890	18890	18890	18890	158
549	20250204	101900	137382410	18890	18890	18890	18890	0
550	20250204	101800	137382410	18890	18900	18900	18890	330
551	20250204	101700	131148210	18900	18890	18900	18890	64
552	20250204	101600	129939230	18880	18880	18880	18880	0
553	20250204	101500	129939230	18880	18880	18880	18880	0
554	20250204	101400	129939230	18880	18880	18880	18880	0
555	20250204	101300	129939230	18880	18900	18900	18880	283
556	20250204	101200	124595400	18900	18910	18910	18900	172
557	20250204	101100	121344530	18920	18920	18920	18920	0
558	20250204	101000	121344530	18920	18920	18920	18920	98
559	20250204	100900	119490370	18940	18940	18940	18940	0
560	20250204	100800	119490370	18940	18920	18940	18920	11
561	20250204	100700	119282230	18950	18940	18950	18940	112
562	20250204	100600	117160250	18920	18920	18920	18920	11
563	20250204	100500	116952130	18930	18930	18930	18930	0
564	20250204	100400	116952130	18930	18900	18930	18900	109
565	20250204	100300	114889740	18900	18900	18900	18900	25
566	20250204	100200	114417240	18900	18910	18910	18900	78
567	20250204	100100	112942370	18910	18910	18910	18910	33
568	20250204	100000	112318340	18920	18920	18920	18920	0
569	20250204	095900	112318340	18920	18890	18920	18890	304
570	20250204	095800	106571180	18850	18850	18850	18850	0
571	20250204	095700	106571180	18850	18850	18850	18850	10
572	20250204	095600	106382680	18880	18860	18880	18860	285
573	20250204	095500	101006810	18840	18840	18840	18840	0
574	20250204	095400	101006810	18840	18840	18840	18840	0
575	20250204	095300	101006810	18840	18840	18840	18840	0
576	20250204	095200	101006810	18840	18840	18840	18840	0
577	20250204	095100	101006810	18840	18840	18840	18840	0
578	20250204	095000	101006810	18840	18840	18840	18840	1
579	20250204	094900	100987970	18840	18830	18870	18830	225
580	20250204	094800	96745720	18860	18790	18860	18790	2585
581	20250204	094700	48162480	18820	18830	18830	18820	131
582	20250204	094600	45696670	18840	18840	18840	18840	51
583	20250204	094500	44735830	18870	18870	18870	18870	0
584	20250204	094400	44735830	18870	18870	18870	18870	5
585	20250204	094300	44641480	18870	18870	18870	18870	3
586	20250204	094200	44584870	18850	18850	18850	18850	3
587	20250204	094100	44528320	18860	18860	18860	18860	0
588	20250204	094000	44528320	18860	18860	18860	18860	0
589	20250204	093900	44528320	18860	18870	18870	18860	91
590	20250204	093800	42811250	18830	18830	18830	18830	0
591	20250204	093700	42811250	18830	18830	18830	18830	0
592	20250204	093600	42811250	18830	18860	18860	18830	233
593	20250204	093500	38417620	18830	18770	18830	18770	485
594	20250204	093400	29301180	18750	18770	18770	18750	6
595	20250204	093300	29188580	18750	18750	18750	18750	0
596	20250204	093200	29188580	18750	18750	18750	18750	0
597	20250204	093100	29188580	18750	18750	18750	18750	0
598	20250204	093000	29188580	18750	18750	18750	18750	0
599	20250204	092900	29188580	18750	18750	18750	18750	76
600	20250204	092800	27763580	18750	18750	18750	18750	0
601	20250204	092700	27763580	18750	18750	18750	18750	0
602	20250204	092600	27763580	18750	18750	18750	18750	35
603	20250204	092500	27107330	18750	18750	18750	18750	0
604	20250204	092400	27107330	18750	18750	18750	18750	0
605	20250204	092300	27107330	18750	18760	18760	18750	91
606	20250204	092200	25400760	18760	18760	18760	18760	0
607	20250204	092100	25400760	18760	18760	18760	18760	0
608	20250204	092000	25400760	18760	18760	18760	18760	0
609	20250204	091900	25400760	18760	18810	18810	18760	180
610	20250204	091800	22022530	18690	18690	18690	18690	0
611	20250204	091700	22022530	18690	18690	18690	18690	0
612	20250204	091600	22022530	18690	18690	18690	18690	0
613	20250204	091500	22022530	18690	18690	18690	18690	5
614	20250204	091400	21929080	18680	18800	18900	18680	153
615	20250204	091300	19056200	18700	18700	18700	18700	0
616	20250204	091200	19056200	18700	18670	18700	18670	242
617	20250204	091100	14531610	18670	18670	18670	18670	1
618	20250204	091000	14512940	18670	18670	18670	18670	0
619	20250204	090900	14512940	18670	18630	18670	18630	300
620	20250204	090800	8917840	18650	18650	18650	18650	4
621	20250204	090700	8843240	18650	18650	18650	18650	0
622	20250204	090600	8843240	18650	18690	18690	18650	190
623	20250204	090500	5299580	18660	18660	18660	18660	55
624	20250204	090400	4273280	18660	18660	18660	18660	215
625	20250204	090300	261380	18670	18670	18670	18670	13
626	20250204	090200	18670	18670	18670	18670	18670	0
627	20250204	090100	18670	18670	18670	18670	18670	1
628	20250204	090000	0	18590	18590	18590	18590	0