KissMeData/018310/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	190500	234540630	19270	19270	19270	19270	279
3	20250206	190400	234540630	19270	19270	19270	19270	0
4	20250206	190300	234540630	19270	19270	19270	19270	0
5	20250206	190200	234540630	19270	19270	19270	19270	0
6	20250206	190100	234540630	19270	19270	19270	19270	0
7	20250206	190000	234540630	19270	19270	19270	19270	0
8	20250206	185900	234540630	19270	19270	19270	19270	0
9	20250206	185800	234540630	19270	19270	19270	19270	0
10	20250206	185700	234540630	19270	19270	19270	19270	0
11	20250206	185600	234540630	19270	19270	19270	19270	0
12	20250206	185500	234540630	19270	19270	19270	19270	0
13	20250206	185400	234540630	19270	19270	19270	19270	0
14	20250206	185300	234540630	19270	19270	19270	19270	0
15	20250206	185200	234540630	19270	19270	19270	19270	0
16	20250206	185100	234540630	19270	19270	19270	19270	0
17	20250206	185000	234540630	19270	19270	19270	19270	0
18	20250206	184900	234540630	19270	19270	19270	19270	0
19	20250206	184800	234540630	19270	19270	19270	19270	0
20	20250206	184700	234540630	19270	19270	19270	19270	0
21	20250206	184600	234540630	19270	19270	19270	19270	0
22	20250206	184500	234540630	19270	19270	19270	19270	0
23	20250206	184400	234540630	19270	19270	19270	19270	0
24	20250206	184300	234540630	19270	19270	19270	19270	0
25	20250206	184200	234540630	19270	19270	19270	19270	0
26	20250206	184100	234540630	19270	19270	19270	19270	0
27	20250206	184000	234540630	19270	19270	19270	19270	0
28	20250206	183900	234540630	19270	19270	19270	19270	0
29	20250206	183800	234540630	19270	19270	19270	19270	0
30	20250206	183700	234540630	19270	19270	19270	19270	0
31	20250206	183600	234540630	19270	19270	19270	19270	0
32	20250206	183500	234540630	19270	19270	19270	19270	279
33	20250206	183400	234540630	19270	19270	19270	19270	0
34	20250206	183300	234540630	19270	19270	19270	19270	0
35	20250206	183200	234540630	19270	19270	19270	19270	0
36	20250206	183100	234540630	19270	19270	19270	19270	0
37	20250206	183000	234540630	19270	19270	19270	19270	0
38	20250206	182900	234540630	19270	19270	19270	19270	0
39	20250206	182800	234540630	19270	19270	19270	19270	0
40	20250206	182700	234540630	19270	19270	19270	19270	0
41	20250206	182600	234540630	19270	19270	19270	19270	0
42	20250206	182500	234540630	19270	19270	19270	19270	0
43	20250206	182400	234540630	19270	19270	19270	19270	0
44	20250206	182300	234540630	19270	19270	19270	19270	0
45	20250206	182200	234540630	19270	19270	19270	19270	0
46	20250206	182100	234540630	19270	19270	19270	19270	0
47	20250206	182000	234540630	19270	19270	19270	19270	0
48	20250206	181900	234540630	19270	19270	19270	19270	0
49	20250206	181800	234540630	19270	19270	19270	19270	0
50	20250206	181700	234540630	19270	19270	19270	19270	0
51	20250206	181600	234540630	19270	19270	19270	19270	0
52	20250206	181500	234540630	19270	19270	19270	19270	0
53	20250206	181400	234540630	19270	19270	19270	19270	0
54	20250206	181300	234540630	19270	19270	19270	19270	0
55	20250206	181200	234540630	19270	19270	19270	19270	0
56	20250206	181100	234540630	19270	19270	19270	19270	0
57	20250206	181000	234540630	19270	19270	19270	19270	0
58	20250206	180900	234540630	19270	19270	19270	19270	0
59	20250206	180800	234540630	19270	19270	19270	19270	0
60	20250206	180700	234540630	19270	19270	19270	19270	0
61	20250206	180600	234540630	19270	19270	19270	19270	0
62	20250206	180500	234540630	19270	19270	19270	19270	279
63	20250206	180400	234540630	19270	19270	19270	19270	0
64	20250206	180300	234540630	19270	19270	19270	19270	0
65	20250206	180200	234540630	19270	19270	19270	19270	0
66	20250206	180100	234540630	19270	19270	19270	19270	0
67	20250206	180000	234540630	19270	19270	19270	19270	0
68	20250206	175900	234540630	19270	19270	19270	19270	0
69	20250206	175800	234540630	19270	19270	19270	19270	0
70	20250206	175700	234540630	19270	19270	19270	19270	0
71	20250206	175600	234540630	19270	19270	19270	19270	0
72	20250206	175500	234540630	19270	19270	19270	19270	0
73	20250206	175400	234540630	19270	19270	19270	19270	0
74	20250206	175300	234540630	19270	19270	19270	19270	0
75	20250206	175200	234540630	19270	19270	19270	19270	0
76	20250206	175100	234540630	19270	19270	19270	19270	0
77	20250206	175000	234540630	19270	19270	19270	19270	0
78	20250206	174900	234540630	19270	19270	19270	19270	0
79	20250206	174800	234540630	19270	19270	19270	19270	0
80	20250206	174700	234540630	19270	19270	19270	19270	0
81	20250206	174600	234540630	19270	19270	19270	19270	0
82	20250206	174500	234540630	19270	19270	19270	19270	0
83	20250206	174400	234540630	19270	19270	19270	19270	0
84	20250206	174300	234540630	19270	19270	19270	19270	0
85	20250206	174200	234540630	19270	19270	19270	19270	0
86	20250206	174100	234540630	19270	19270	19270	19270	0
87	20250206	174000	234540630	19270	19270	19270	19270	0
88	20250206	173900	234540630	19270	19270	19270	19270	0
89	20250206	173800	234540630	19270	19270	19270	19270	0
90	20250206	173700	234540630	19270	19270	19270	19270	0
91	20250206	173600	234540630	19270	19270	19270	19270	0
92	20250206	173500	234540630	19270	19270	19270	19270	279
93	20250206	173400	234540630	19270	19270	19270	19270	0
94	20250206	173300	234540630	19270	19270	19270	19270	0
95	20250206	173200	234540630	19270	19270	19270	19270	0
96	20250206	173100	234540630	19270	19270	19270	19270	0
97	20250206	173000	234540630	19270	19270	19270	19270	0
98	20250206	172900	234540630	19270	19270	19270	19270	0
99	20250206	172800	234540630	19270	19270	19270	19270	0
100	20250206	172700	234540630	19270	19270	19270	19270	0
101	20250206	172600	234540630	19270	19270	19270	19270	0
102	20250206	172500	234540630	19270	19270	19270	19270	0
103	20250206	172400	234540630	19270	19270	19270	19270	0
104	20250206	172300	234540630	19270	19270	19270	19270	0
105	20250206	172200	234540630	19270	19270	19270	19270	0
106	20250206	172100	234540630	19270	19270	19270	19270	0
107	20250206	172000	234540630	19270	19270	19270	19270	0
108	20250206	171900	234540630	19270	19270	19270	19270	0
109	20250206	171800	234540630	19270	19270	19270	19270	0
110	20250206	171700	234540630	19270	19270	19270	19270	0
111	20250206	171600	234540630	19270	19270	19270	19270	0
112	20250206	171500	234540630	19270	19270	19270	19270	0
113	20250206	171400	234540630	19270	19270	19270	19270	0
114	20250206	171300	234540630	19270	19270	19270	19270	0
115	20250206	171200	234540630	19270	19270	19270	19270	0
116	20250206	171100	234540630	19270	19270	19270	19270	0
117	20250206	171000	234540630	19270	19270	19270	19270	0
118	20250206	170900	234540630	19270	19270	19270	19270	0
119	20250206	170800	234540630	19270	19270	19270	19270	0
120	20250206	170700	234540630	19270	19270	19270	19270	0
121	20250206	170600	234540630	19270	19270	19270	19270	0
122	20250206	170500	234540630	19270	19270	19270	19270	279
123	20250206	170400	234540630	19270	19270	19270	19270	0
124	20250206	170300	234540630	19270	19270	19270	19270	0
125	20250206	170200	234540630	19270	19270	19270	19270	0
126	20250206	170100	234540630	19270	19270	19270	19270	0
127	20250206	170000	234540630	19270	19270	19270	19270	0
128	20250206	165900	234540630	19270	19270	19270	19270	0
129	20250206	165800	234540630	19270	19270	19270	19270	0
130	20250206	165700	234540630	19270	19270	19270	19270	0
131	20250206	165600	234540630	19270	19270	19270	19270	0
132	20250206	165500	234540630	19270	19270	19270	19270	0
133	20250206	165400	234540630	19270	19270	19270	19270	0
134	20250206	165300	234540630	19270	19270	19270	19270	0
135	20250206	165200	234540630	19270	19270	19270	19270	0
136	20250206	165100	234540630	19270	19270	19270	19270	0
137	20250206	165000	234540630	19270	19270	19270	19270	0
138	20250206	164900	234540630	19270	19270	19270	19270	0
139	20250206	164800	234540630	19270	19270	19270	19270	0
140	20250206	164700	234540630	19270	19270	19270	19270	0
141	20250206	164600	234540630	19270	19270	19270	19270	0
142	20250206	164500	234540630	19270	19270	19270	19270	0
143	20250206	164400	234540630	19270	19270	19270	19270	0
144	20250206	164300	234540630	19270	19270	19270	19270	0
145	20250206	164200	234540630	19270	19270	19270	19270	0
146	20250206	164100	234540630	19270	19270	19270	19270	0
147	20250206	164000	234540630	19270	19270	19270	19270	0
148	20250206	163900	234540630	19270	19270	19270	19270	0
149	20250206	163800	234540630	19270	19270	19270	19270	0
150	20250206	163700	234540630	19270	19270	19270	19270	0
151	20250206	163600	234540630	19270	19270	19270	19270	0
152	20250206	163500	234540630	19270	19270	19270	19270	279
153	20250206	163400	234540630	19270	19270	19270	19270	0
154	20250206	163300	234540630	19270	19270	19270	19270	0
155	20250206	163200	234540630	19270	19270	19270	19270	0
156	20250206	163100	234540630	19270	19270	19270	19270	0
157	20250206	163000	234540630	19270	19270	19270	19270	0
158	20250206	162900	234540630	19270	19270	19270	19270	0
159	20250206	162800	234540630	19270	19270	19270	19270	0
160	20250206	162700	234540630	19270	19270	19270	19270	0
161	20250206	162600	234540630	19270	19270	19270	19270	0
162	20250206	162500	234540630	19270	19270	19270	19270	0
163	20250206	162400	234540630	19270	19270	19270	19270	0
164	20250206	162300	234540630	19270	19270	19270	19270	0
165	20250206	162200	234540630	19270	19270	19270	19270	0
166	20250206	162100	234540630	19270	19270	19270	19270	0
167	20250206	162000	234540630	19270	19270	19270	19270	0
168	20250206	161900	234540630	19270	19270	19270	19270	0
169	20250206	161800	234540630	19270	19270	19270	19270	0
170	20250206	161700	234540630	19270	19270	19270	19270	0
171	20250206	161600	234540630	19270	19270	19270	19270	0
172	20250206	161500	234540630	19270	19270	19270	19270	0
173	20250206	161400	234540630	19270	19270	19270	19270	0
174	20250206	161300	234540630	19270	19270	19270	19270	0
175	20250206	161200	234540630	19270	19270	19270	19270	0
176	20250206	161100	234540630	19270	19270	19270	19270	0
177	20250206	161000	234540630	19270	19270	19270	19270	0
178	20250206	160900	234540630	19270	19270	19270	19270	0
179	20250206	160800	234540630	19270	19270	19270	19270	0
180	20250206	160700	234540630	19270	19270	19270	19270	0
181	20250206	160600	234540630	19270	19270	19270	19270	0
182	20250206	160500	234540630	19270	19270	19270	19270	279
183	20250206	160400	234540630	19270	19270	19270	19270	0
184	20250206	160300	234540630	19270	19270	19270	19270	0
185	20250206	160200	234540630	19270	19270	19270	19270	0
186	20250206	160100	234540630	19270	19270	19270	19270	0
187	20250206	160000	234540630	19270	19270	19270	19270	0
188	20250206	155900	234540630	19270	19270	19270	19270	0
189	20250206	155800	234540630	19270	19270	19270	19270	0
190	20250206	155700	234540630	19270	19270	19270	19270	0
191	20250206	155600	234540630	19270	19270	19270	19270	0
192	20250206	155500	234540630	19270	19270	19270	19270	0
193	20250206	155400	234540630	19270	19270	19270	19270	0
194	20250206	155300	234540630	19270	19270	19270	19270	0
195	20250206	155200	234540630	19270	19270	19270	19270	0
196	20250206	155100	234540630	19270	19270	19270	19270	0
197	20250206	155000	234540630	19270	19270	19270	19270	0
198	20250206	154900	234540630	19270	19270	19270	19270	0
199	20250206	154800	234540630	19270	19270	19270	19270	0
200	20250206	154700	234540630	19270	19270	19270	19270	0
201	20250206	154600	234540630	19270	19270	19270	19270	0
202	20250206	154500	234540630	19270	19270	19270	19270	0
203	20250206	154400	234540630	19270	19270	19270	19270	0
204	20250206	154300	234540630	19270	19270	19270	19270	0
205	20250206	154200	234540630	19270	19270	19270	19270	0
206	20250206	154100	234540630	19270	19270	19270	19270	0
207	20250206	154000	234540630	19270	19270	19270	19270	0
208	20250206	153900	234540630	19270	19270	19270	19270	0
209	20250206	153800	234540630	19270	19270	19270	19270	0
210	20250206	153700	234540630	19270	19270	19270	19270	0
211	20250206	153600	234540630	19270	19270	19270	19270	0
212	20250206	153500	234540630	19270	19270	19270	19270	279
213	20250206	153400	234540630	19270	19270	19270	19270	0
214	20250206	153300	234540630	19270	19270	19270	19270	0
215	20250206	153200	234540630	19270	19270	19270	19270	0
216	20250206	153100	234540630	19270	19270	19270	19270	0
217	20250206	153000	234540630	19270	19270	19270	19270	279
218	20250206	152900	229164300	19220	19220	19220	19220	0
219	20250206	152800	229164300	19220	19220	19220	19220	0
220	20250206	152700	229164300	19220	19220	19220	19220	0
221	20250206	152600	229164300	19220	19220	19220	19220	0
222	20250206	152500	229164300	19220	19220	19220	19220	0
223	20250206	152400	229164300	19220	19220	19220	19220	0
224	20250206	152300	229164300	19220	19220	19220	19220	0
225	20250206	152200	229164300	19220	19220	19220	19220	0
226	20250206	152100	229164300	19220	19220	19220	19220	0
227	20250206	152000	229164300	19220	19220	19220	19220	0
228	20250206	151900	229164300	19220	19220	19220	19220	19
229	20250206	151800	228799120	19220	19210	19220	19210	70
230	20250206	151700	227454350	19260	19260	19260	19260	0
231	20250206	151600	227454350	19260	19210	19260	19210	400
232	20250206	151500	219755070	19130	19220	19220	19130	572
233	20250206	151400	208790910	19220	19220	19220	19220	0
234	20250206	151300	208790910	19220	19220	19220	19220	0
235	20250206	151200	208790910	19220	19220	19220	19220	0
236	20250206	151100	208790910	19220	19220	19220	19220	0
237	20250206	151000	208790910	19220	19220	19220	19220	1
238	20250206	150900	208771690	19210	19210	19210	19210	0
239	20250206	150800	208771690	19210	19210	19210	19210	0
240	20250206	150700	208771690	19210	19210	19210	19210	1
241	20250206	150600	208752480	19200	19200	19200	19200	0
242	20250206	150500	208752480	19200	19210	19210	19200	40
243	20250206	150400	207984380	19200	19230	19230	19200	65
244	20250206	150300	206736080	19240	19240	19240	19240	124
245	20250206	150200	204350320	19250	19250	19250	19250	0
246	20250206	150100	204350320	19250	19250	19250	19250	2
247	20250206	150000	204311820	19250	19250	19250	19250	0
248	20250206	145900	204311820	19250	19250	19250	19250	1
249	20250206	145800	204292570	19250	19250	19250	19250	0
250	20250206	145700	204292570	19250	19250	19250	19250	7
251	20250206	145600	204157820	19250	19250	19250	19250	10
252	20250206	145500	203965320	19250	19250	19250	19250	2
253	20250206	145400	203926820	19260	19260	19260	19260	5
254	20250206	145300	203830520	19240	19250	19250	19240	114
255	20250206	145200	201637000	19250	19250	19250	19250	0
256	20250206	145100	201637000	19250	19250	19250	19250	0
257	20250206	145000	201637000	19250	19260	19260	19250	10
258	20250206	144900	201444410	19260	19260	19260	19260	11
259	20250206	144800	201232550	19260	19260	19260	19250	9
260	20250206	144700	201059220	19250	19250	19250	19250	0
261	20250206	144600	201059220	19250	19160	19250	19160	816
262	20250206	144500	185383790	19170	19220	19220	19170	168
263	20250206	144400	182162170	19220	19220	19220	19220	3
264	20250206	144300	182104510	19210	19220	19220	19210	10
265	20250206	144200	181912320	19220	19210	19220	19210	2
266	20250206	144100	181873890	19210	19220	19220	19210	11
267	20250206	144000	181662480	19210	19200	19210	19200	12
268	20250206	143900	181432060	19190	19190	19190	19190	16
269	20250206	143800	181125020	19180	19160	19180	19160	9
270	20250206	143700	180952440	19150	19150	19150	19150	0
271	20250206	143600	180952440	19150	19150	19150	19150	0
272	20250206	143500	180952440	19150	19150	19150	19150	1
273	20250206	143400	180933290	19130	19180	19180	19130	90
274	20250206	143300	179209970	19210	19210	19210	19210	6
275	20250206	143200	179094710	19210	19210	19210	19200	10
276	20250206	143100	178902620	19210	19210	19210	19210	5
277	20250206	143000	178806570	19210	19210	19210	19210	8
278	20250206	142900	178652890	19220	19220	19220	19220	9
279	20250206	142800	178479910	19230	19180	19230	19180	102
280	20250206	142700	176520750	19160	19160	19160	19160	0
281	20250206	142600	176520750	19160	19160	19160	19160	0
282	20250206	142500	176520750	19160	19160	19160	19160	0
283	20250206	142400	176520750	19160	19160	19160	19160	0
284	20250206	142300	176520750	19160	19160	19160	19160	0
285	20250206	142200	176520750	19160	19160	19160	19160	0
286	20250206	142100	176520750	19160	19160	19160	19160	4
287	20250206	142000	176444110	19150	19160	19160	19150	5
288	20250206	141900	176348320	19160	19150	19160	19150	18
289	20250206	141800	176003480	19150	19160	19160	19150	11
290	20250206	141700	175792730	19160	19160	19160	19160	13
291	20250206	141600	175543650	19160	19160	19160	19150	7
292	20250206	141500	175409540	19150	19150	19150	19150	0
293	20250206	141400	175409540	19150	19160	19160	19150	9
294	20250206	141300	175237160	19160	19160	19160	19160	6
295	20250206	141200	175122200	19160	19160	19160	19160	8
296	20250206	141100	174968920	19160	19230	19230	19160	37
297	20250206	141000	174258760	19230	19230	19230	19230	8
298	20250206	140900	174104920	19230	19230	19230	19220	13
299	20250206	140800	173854940	19230	19230	19230	19230	7
300	20250206	140700	173720330	19230	19220	19230	19220	5
301	20250206	140600	173624190	19230	19240	19240	19230	40
302	20250206	140500	172854780	19250	19250	19250	19250	2
303	20250206	140400	172816280	19240	19240	19240	19240	1
304	20250206	140300	172797040	19240	19250	19250	19240	21
305	20250206	140200	172392920	19250	19250	19250	19250	7
306	20250206	140100	172258170	19250	19250	19250	19250	10
307	20250206	140000	172065670	19250	19250	19250	19250	15
308	20250206	135900	171776920	19250	19250	19250	19250	7
309	20250206	135800	171642170	19250	19250	19250	19250	13
310	20250206	135700	171391920	19250	19250	19250	19250	2
311	20250206	135600	171353420	19240	19250	19250	19240	80
312	20250206	135500	169814170	19250	19240	19250	19240	306
313	20250206	135400	163926660	19240	19240	19240	19240	613
314	20250206	135300	152132540	19240	19240	19240	19240	6
315	20250206	135200	152017100	19240	19240	19240	19240	6
316	20250206	135100	151901660	19240	19240	19240	19240	9
317	20250206	135000	151728500	19240	19240	19240	19240	9
318	20250206	134900	151555340	19240	19240	19240	19240	6
319	20250206	134800	151439900	19240	19240	19240	19240	3
320	20250206	134700	151382180	19240	19240	19240	19240	15
321	20250206	134600	151093580	19220	19230	19230	19220	32
322	20250206	134500	150478300	19230	19230	19240	19230	12
323	20250206	134400	150247520	19230	19230	19230	19230	2
324	20250206	134300	150209060	19220	19230	19230	19220	16
325	20250206	134200	149901470	19240	19230	19240	19230	30
326	20250206	134100	149324530	19220	19230	19230	19220	11
327	20250206	134000	149113080	19230	19230	19230	19230	8
328	20250206	133900	148959240	19230	19220	19230	19220	12
329	20250206	133800	148728500	19210	19210	19210	19210	0
330	20250206	133700	148728500	19210	19210	19210	19210	5
331	20250206	133600	148632450	19210	19210	19210	19210	9
332	20250206	133500	148459560	19210	19220	19230	19210	24
333	20250206	133400	147998410	19220	19210	19220	19210	4
334	20250206	133300	147921540	19230	19230	19230	19230	9
335	20250206	133200	147748470	19230	19230	19230	19230	8
336	20250206	133100	147594630	19210	19210	19210	19210	0
337	20250206	133000	147594630	19210	19220	19220	19210	24
338	20250206	132900	147133480	19220	19230	19230	19220	22
339	20250206	132800	146710520	19230	19230	19230	19230	2
340	20250206	132700	146672060	19220	19220	19220	19220	0
341	20250206	132600	146672060	19220	19220	19220	19220	5
342	20250206	132500	146575960	19220	19220	19220	19220	11
343	20250206	132400	146364540	19230	19230	19230	19230	15
344	20250206	132300	146076090	19230	19240	19240	19230	29
345	20250206	132200	145518340	19240	19240	19240	19240	10
346	20250206	132100	145325940	19240	19240	19240	19240	19
347	20250206	132000	144960380	19240	19240	19240	19240	11
348	20250206	131900	144748740	19240	19240	19240	19240	8
349	20250206	131800	144594820	19240	19240	19240	19240	11
350	20250206	131700	144383180	19240	19240	19240	19240	10
351	20250206	131600	144190780	19240	19240	19240	19240	14
352	20250206	131500	143921420	19240	19240	19240	19240	6
353	20250206	131400	143805980	19240	19240	19240	19240	13
354	20250206	131300	143555860	19240	19240	19240	19240	4
355	20250206	131200	143478900	19230	19230	19230	19230	0
356	20250206	131100	143478900	19230	19230	19230	19230	7
357	20250206	131000	143344290	19230	19230	19230	19230	18
358	20250206	130900	142998150	19240	19240	19240	19240	13
359	20250206	130800	142748030	19240	19240	19240	19240	8
360	20250206	130700	142594110	19240	19240	19240	19240	6
361	20250206	130600	142478670	19240	19240	19240	19240	12
362	20250206	130500	142247790	19240	19240	19240	19240	8
363	20250206	130400	142093870	19240	19240	19240	19240	8
364	20250206	130300	141939950	19240	19240	19240	19240	8
365	20250206	130200	141786030	19240	19240	19240	19240	7
366	20250206	130100	141651350	19240	19240	19240	19240	8
367	20250206	130000	141497430	19240	19240	19240	19240	5
368	20250206	125900	141401230	19240	19240	19240	19240	11
369	20250206	125800	141189590	19240	19240	19240	19240	8
370	20250206	125700	141035670	19240	19240	19240	19240	9
371	20250206	125600	140862510	19240	19240	19240	19240	10
372	20250206	125500	140670110	19240	19240	19240	19240	6
373	20250206	125400	140554670	19240	19240	19240	19240	7
374	20250206	125300	140419990	19240	19240	19240	19240	13
375	20250206	125200	140169870	19240	19240	19240	19240	6
376	20250206	125100	140054430	19240	19240	19240	19240	7
377	20250206	125000	139919750	19240	19240	19240	19240	11
378	20250206	124900	139708110	19240	19240	19240	19240	5
379	20250206	124800	139611910	19240	19240	19240	19240	8
380	20250206	124700	139457990	19240	19240	19240	19240	12
381	20250206	124600	139227110	19240	19230	19240	19230	10
382	20250206	124500	139034730	19240	19240	19240	19240	19
383	20250206	124400	138669170	19240	19230	19240	19230	12
384	20250206	124300	138438370	19220	19220	19220	19220	0
385	20250206	124200	138438370	19220	19240	19240	19220	12
386	20250206	124100	138207630	19240	19240	19240	19240	6
387	20250206	124000	138092190	19240	19240	19240	19240	11
388	20250206	123900	137880550	19240	19240	19240	19240	6
389	20250206	123800	137765110	19240	19240	19240	19240	8
390	20250206	123700	137611190	19240	19230	19240	19230	20
391	20250206	123600	137226440	19230	19230	19230	19230	7
392	20250206	123500	137091830	19230	19230	19230	19230	8
393	20250206	123400	136937990	19230	19220	19230	19220	13
394	20250206	123300	136688080	19210	19210	19210	19210	3
395	20250206	123200	136630450	19200	19200	19200	19200	7
396	20250206	123100	136496050	19200	19200	19200	19200	5
397	20250206	123000	136400050	19200	19240	19240	19200	18
398	20250206	122900	136054190	19240	19240	19240	19240	15
399	20250206	122800	135765590	19240	19240	19240	19240	10
400	20250206	122700	135573190	19240	19240	19240	19240	14
401	20250206	122600	135303830	19240	19240	19240	19240	6
402	20250206	122500	135188390	19240	19240	19240	19240	42
403	20250206	122400	134380310	19190	19190	19190	19190	0
404	20250206	122300	134380310	19190	19190	19190	19190	0
405	20250206	122200	134380310	19190	19190	19190	19190	0
406	20250206	122100	134380310	19190	19190	19190	19190	0
407	20250206	122000	134380310	19190	19210	19210	19190	22
408	20250206	121900	133957870	19210	19210	19210	19210	5
409	20250206	121800	133861820	19210	19210	19210	19210	10
410	20250206	121700	133669720	19210	19210	19210	19210	9
411	20250206	121600	133496830	19210	19210	19210	19210	7
412	20250206	121500	133362360	19210	19200	19210	19200	66
413	20250206	121400	132094530	19200	19210	19210	19200	14
414	20250206	121300	131825620	19210	19210	19210	19210	10
415	20250206	121200	131633520	19210	19200	19210	19200	8
416	20250206	121100	131479910	19200	19200	19200	19200	21
417	20250206	121000	131076710	19190	19190	19190	19190	8
418	20250206	120900	130923190	19190	19200	19200	19190	6
419	20250206	120800	130808000	19200	19210	19210	19200	7
420	20250206	120700	130673550	19210	19210	19210	19210	19
421	20250206	120600	130308560	19210	19210	19210	19210	10
422	20250206	120500	130116460	19210	19210	19210	19210	12
423	20250206	120400	129885940	19210	19210	19210	19210	13
424	20250206	120300	129636210	19210	19210	19210	19210	7
425	20250206	120200	129501740	19210	19210	19210	19210	11
426	20250206	120100	129290430	19210	19220	19220	19210	12
427	20250206	120000	129059800	19220	19240	19240	19220	7
428	20250206	115900	128925160	19240	19240	19240	19240	10
429	20250206	115800	128732760	19240	19240	19240	19240	11
430	20250206	115700	128521120	19240	19230	19240	19230	13
431	20250206	115600	128271080	19230	19240	19240	19230	10
432	20250206	115500	128078700	19250	19240	19250	19230	407
433	20250206	115400	120244020	19240	19240	19250	19240	23
434	20250206	115300	119801460	19240	19240	19240	19240	9
435	20250206	115200	119628300	19240	19250	19250	19240	7
436	20250206	115100	119493570	19250	19250	19250	19250	9
437	20250206	115000	119320320	19250	19250	19250	19250	9
438	20250206	114900	119147070	19250	19250	19250	19250	8
439	20250206	114800	118993070	19250	19250	19250	19250	8
440	20250206	114700	118839070	19250	19250	19250	19250	9
441	20250206	114600	118665820	19250	19250	19250	19250	9
442	20250206	114500	118492570	19250	19250	19250	19250	12
443	20250206	114400	118261570	19250	19250	19250	19250	10
444	20250206	114300	118069070	19250	19250	19250	19250	13
445	20250206	114200	117818820	19250	19250	19250	19250	9
446	20250206	114100	117645570	19250	19250	19250	19250	10
447	20250206	114000	117453070	19250	19250	19250	19250	112
448	20250206	113900	115297070	19250	19250	19250	19250	9
449	20250206	113800	115123820	19250	19250	19250	19250	25
450	20250206	113700	114642570	19250	19250	19250	19250	9
451	20250206	113600	114469320	19250	19250	19250	19250	8
452	20250206	113500	114315320	19250	19250	19250	19250	10
453	20250206	113400	114122820	19250	19250	19250	19250	19
454	20250206	113300	113757070	19250	19250	19250	19250	9
455	20250206	113200	113583820	19250	19250	19250	19250	12
456	20250206	113100	113352820	19250	19250	19250	19250	9
457	20250206	113000	113179570	19250	19250	19250	19250	6
458	20250206	112900	113064070	19250	19250	19250	19250	10
459	20250206	112800	112871570	19250	19250	19250	19250	13
460	20250206	112700	112621320	19250	19240	19250	19240	31
461	20250206	112600	112024710	19160	19160	19160	19160	0
462	20250206	112500	112024710	19160	19160	19160	19160	0
463	20250206	112400	112024710	19160	19160	19160	19160	0
464	20250206	112300	112024710	19160	19190	19190	19160	351
465	20250206	112200	105298970	19180	19180	19180	19180	0
466	20250206	112100	105298970	19180	19180	19180	19180	0
467	20250206	112000	105298970	19180	19220	19220	19180	262
468	20250206	111900	100270220	19210	19210	19210	19210	0
469	20250206	111800	100270220	19210	19210	19210	19210	0
470	20250206	111700	100270220	19210	19210	19210	19210	0
471	20250206	111600	100270220	19210	19210	19210	19210	0
472	20250206	111500	100270220	19210	19210	19210	19210	0
473	20250206	111400	100270220	19210	19210	19210	19210	0
474	20250206	111300	100270220	19210	19210	19210	19210	1
475	20250206	111200	100251010	19210	19290	19290	19210	40
476	20250206	111100	99479520	19280	19280	19280	19280	0
477	20250206	111000	99479520	19280	19280	19280	19280	0
478	20250206	110900	99479520	19280	19280	19280	19280	0
479	20250206	110800	99479520	19280	19330	19330	19210	58
480	20250206	110700	98360540	19330	19330	19330	19330	8
481	20250206	110600	98205900	19330	19330	19330	19330	9
482	20250206	110500	98031930	19330	19330	19330	19330	7
483	20250206	110400	97896620	19330	19330	19330	19330	8
484	20250206	110300	97741980	19330	19330	19330	19330	9
485	20250206	110200	97568010	19330	19340	19340	19330	21
486	20250206	110100	97162030	19340	19340	19340	19340	8
487	20250206	110000	97007310	19340	19340	19340	19340	7
488	20250206	105900	96871930	19340	19340	19340	19340	12
489	20250206	105800	96639850	19340	19340	19340	19340	4
490	20250206	105700	96562490	19340	19340	19340	19340	12
491	20250206	105600	96330410	19340	19400	19400	19340	107
492	20250206	105500	94260520	19400	19400	19400	19400	11
493	20250206	105400	94047120	19400	19400	19400	19400	10
494	20250206	105300	93853120	19400	19400	19400	19400	12
495	20250206	105200	93620320	19400	19400	19400	19400	7
496	20250206	105100	93484520	19400	19400	19400	19400	7
497	20250206	105000	93348720	19400	19400	19400	19400	12
498	20250206	104900	93115920	19390	19390	19440	19330	368
499	20250206	104800	85968170	19390	19230	19390	19230	1002
500	20250206	104700	66603980	19210	19210	19210	19210	0
501	20250206	104600	66603980	19210	19210	19210	19210	0
502	20250206	104500	66603980	19210	19210	19210	19210	0
503	20250206	104400	66603980	19210	19210	19210	19210	1
504	20250206	104300	66584770	19180	19180	19180	19180	0
505	20250206	104200	66584770	19180	19180	19180	19180	0
506	20250206	104100	66584770	19180	19180	19180	19180	0
507	20250206	104000	66584770	19180	19180	19180	19180	0
508	20250206	103900	66584770	19180	19180	19180	19180	0
509	20250206	103800	66584770	19180	19180	19180	19180	11
510	20250206	103700	66373790	19180	19210	19210	19180	26
511	20250206	103600	65874510	19200	19210	19220	19200	24
512	20250206	103500	65413390	19210	19210	19210	19210	13
513	20250206	103400	65163660	19170	19170	19170	19170	0
514	20250206	103300	65163660	19170	19170	19170	19170	1
515	20250206	103200	65144490	19180	19190	19190	19180	155
516	20250206	103100	62170050	19190	19210	19210	19190	34
517	20250206	103000	61517160	19210	19210	19210	19210	5
518	20250206	102900	61421110	19210	19220	19220	19210	5
519	20250206	102800	61325040	19220	19220	19220	19220	15
520	20250206	102700	61036740	19220	19220	19220	19220	3
521	20250206	102600	60979080	19220	19220	19220	19220	39
522	20250206	102500	60229500	19210	19210	19210	19210	0
523	20250206	102400	60229500	19210	19210	19210	19210	0
524	20250206	102300	60229500	19210	19210	19210	19210	0
525	20250206	102200	60229500	19210	19210	19210	19210	1
526	20250206	102100	60210290	19210	19230	19230	19210	65
527	20250206	102000	58960490	19230	19230	19230	19230	13
528	20250206	101900	58710500	19230	19220	19230	19220	24
529	20250206	101800	58249090	19210	19210	19210	19210	1
530	20250206	101700	58229880	19210	19100	19250	19100	305
531	20250206	101600	52383720	19090	19090	19090	19090	39
532	20250206	101500	51639210	19090	19080	19090	19080	69
533	20250206	101400	50322200	19070	19070	19070	19070	0
534	20250206	101300	50322200	19070	19070	19070	19070	0
535	20250206	101200	50322200	19070	19070	19070	19070	1
536	20250206	101100	50303130	19070	19070	19070	19070	12
537	20250206	101000	50074290	19040	19070	19070	19040	13
538	20250206	100900	49826440	19070	19070	19070	19070	0
539	20250206	100800	49826440	19070	19070	19070	19070	10
540	20250206	100700	49635740	19070	19070	19070	19070	12
541	20250206	100600	49406900	19070	19090	19090	19070	19
542	20250206	100500	49044320	19090	19070	19090	19070	39
543	20250206	100400	48300080	19060	19030	19060	19030	110
544	20250206	100300	46204800	19020	19000	19020	19000	5
545	20250206	100200	46109770	18990	18990	18990	18990	0
546	20250206	100100	46109770	18990	18990	18990	18990	0
547	20250206	100000	46109770	18990	19000	19000	18990	155
548	20250206	095900	43165950	19000	19000	19000	19000	64
549	20250206	095800	41949950	18940	18940	18940	18940	0
550	20250206	095700	41949950	18940	18940	18940	18940	0
551	20250206	095600	41949950	18940	18940	18940	18940	0
552	20250206	095500	41949950	18940	18940	18940	18940	0
553	20250206	095400	41949950	18940	18940	18940	18940	0
554	20250206	095300	41949950	18940	18940	18940	18940	0
555	20250206	095200	41949950	18940	18940	18940	18940	6
556	20250206	095100	41836310	18940	18930	18940	18930	37
557	20250206	095000	41135890	18930	18930	18930	18930	55
558	20250206	094900	40094740	18910	18910	18910	18910	0
559	20250206	094800	40094740	18910	18910	18910	18910	0
560	20250206	094700	40094740	18910	18910	18910	18910	0
561	20250206	094600	40094740	18910	18910	18910	18910	0
562	20250206	094500	40094740	18910	18910	18910	18910	4
563	20250206	094400	40019100	18910	18910	18910	18910	11
564	20250206	094300	39811090	18910	18910	18910	18910	14
565	20250206	094200	39546350	18900	18920	18920	18900	147
566	20250206	094100	36766880	18910	18910	18910	18910	0
567	20250206	094000	36766880	18910	18910	18910	18910	0
568	20250206	093900	36766880	18910	18910	18910	18910	8
569	20250206	093800	36615600	18910	18930	18930	18910	159
570	20250206	093700	33608730	18930	18920	18930	18920	160
571	20250206	093600	30580520	18920	18920	18920	18920	55
572	20250206	093500	29539920	18930	18990	18990	18930	391
573	20250206	093400	22128800	18990	18990	18990	18990	8
574	20250206	093300	21976880	18990	18990	18990	18990	7
575	20250206	093200	21843950	18990	18990	18990	18990	9
576	20250206	093100	21673040	18990	18990	18990	18990	12
577	20250206	093000	21445160	18990	18990	18990	18990	9
578	20250206	092900	21274250	18990	18990	18990	18990	5
579	20250206	092800	21179300	18990	18990	18990	18990	14
580	20250206	092700	20913440	18980	18980	18980	18980	4
581	20250206	092600	20837520	18980	18980	18990	18980	35
582	20250206	092500	20173190	18970	18970	18970	18970	0
583	20250206	092400	20173190	18970	18990	18990	18970	16
584	20250206	092300	19869590	18990	18990	18990	18990	8
585	20250206	092200	19717670	18990	19050	19050	18990	13
586	20250206	092100	19470380	19050	19030	19050	18970	273
587	20250206	092000	14284620	19030	19030	19030	19030	10
588	20250206	091900	14094320	19010	19010	19010	19010	1
589	20250206	091800	14075310	19030	19050	19050	19030	27
590	20250206	091700	13561380	19050	19050	19060	19050	21
591	20250206	091600	13161250	19020	19020	19020	19020	0
592	20250206	091500	13161250	19020	19030	19060	19020	54
593	20250206	091400	12133460	19040	19060	19060	19040	32
594	20250206	091300	11523910	19060	19140	19140	19060	10
595	20250206	091200	11332940	19140	19140	19140	19140	9
596	20250206	091100	11160680	19140	19140	19140	19140	108
597	20250206	091000	9093560	19140	19140	19140	19140	106
598	20250206	090900	7064720	19150	19100	19150	19100	22
599	20250206	090800	6643920	19100	19100	19100	19100	10
600	20250206	090700	6452920	19100	19090	19100	19090	60
601	20250206	090600	5307060	19000	18990	19000	18990	105
602	20250206	090500	3312240	19000	19000	19000	19000	16
603	20250206	090400	3008240	18970	18970	18970	18970	0
604	20250206	090300	3008240	18970	18970	18970	18970	0
605	20250206	090200	3008240	18970	18970	18970	18970	0
606	20250206	090100	3008240	18970	19000	19000	18970	109
607	20250206	090000	937510	19000	19190	19190	19000	49