KissMeData/000080/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	183000	1862983030	19030	19030	19030	19030	7017
3	20250210	182900	1862983030	19030	19030	19030	19030	0
4	20250210	182800	1862983030	19030	19030	19030	19030	0
5	20250210	182700	1862983030	19030	19030	19030	19030	0
6	20250210	182600	1862983030	19030	19030	19030	19030	0
7	20250210	182500	1862983030	19030	19030	19030	19030	0
8	20250210	182400	1862983030	19030	19030	19030	19030	0
9	20250210	182300	1862983030	19030	19030	19030	19030	0
10	20250210	182200	1862983030	19030	19030	19030	19030	0
11	20250210	182100	1862983030	19030	19030	19030	19030	0
12	20250210	182000	1862983030	19030	19030	19030	19030	0
13	20250210	181900	1862983030	19030	19030	19030	19030	0
14	20250210	181800	1862983030	19030	19030	19030	19030	0
15	20250210	181700	1862983030	19030	19030	19030	19030	0
16	20250210	181600	1862983030	19030	19030	19030	19030	0
17	20250210	181500	1862983030	19030	19030	19030	19030	0
18	20250210	181400	1862983030	19030	19030	19030	19030	0
19	20250210	181300	1862983030	19030	19030	19030	19030	0
20	20250210	181200	1862983030	19030	19030	19030	19030	0
21	20250210	181100	1862983030	19030	19030	19030	19030	0
22	20250210	181000	1862983030	19030	19030	19030	19030	0
23	20250210	180900	1862983030	19030	19030	19030	19030	0
24	20250210	180800	1862983030	19030	19030	19030	19030	0
25	20250210	180700	1862983030	19030	19030	19030	19030	0
26	20250210	180600	1862983030	19030	19030	19030	19030	0
27	20250210	180500	1862983030	19030	19030	19030	19030	0
28	20250210	180400	1862983030	19030	19030	19030	19030	0
29	20250210	180300	1862983030	19030	19030	19030	19030	0
30	20250210	180200	1862983030	19030	19030	19030	19030	0
31	20250210	180100	1862983030	19030	19030	19030	19030	0
32	20250210	180000	1862983030	19030	19030	19030	19030	7017
33	20250210	175900	1862983030	19030	19030	19030	19030	0
34	20250210	175800	1862983030	19030	19030	19030	19030	0
35	20250210	175700	1862983030	19030	19030	19030	19030	0
36	20250210	175600	1862983030	19030	19030	19030	19030	0
37	20250210	175500	1862983030	19030	19030	19030	19030	0
38	20250210	175400	1862983030	19030	19030	19030	19030	0
39	20250210	175300	1862983030	19030	19030	19030	19030	0
40	20250210	175200	1862983030	19030	19030	19030	19030	0
41	20250210	175100	1862983030	19030	19030	19030	19030	0
42	20250210	175000	1862983030	19030	19030	19030	19030	0
43	20250210	174900	1862983030	19030	19030	19030	19030	0
44	20250210	174800	1862983030	19030	19030	19030	19030	0
45	20250210	174700	1862983030	19030	19030	19030	19030	0
46	20250210	174600	1862983030	19030	19030	19030	19030	0
47	20250210	174500	1862983030	19030	19030	19030	19030	0
48	20250210	174400	1862983030	19030	19030	19030	19030	0
49	20250210	174300	1862983030	19030	19030	19030	19030	0
50	20250210	174200	1862983030	19030	19030	19030	19030	0
51	20250210	174100	1862983030	19030	19030	19030	19030	0
52	20250210	174000	1862983030	19030	19030	19030	19030	0
53	20250210	173900	1862983030	19030	19030	19030	19030	0
54	20250210	173800	1862983030	19030	19030	19030	19030	0
55	20250210	173700	1862983030	19030	19030	19030	19030	0
56	20250210	173600	1862983030	19030	19030	19030	19030	0
57	20250210	173500	1862983030	19030	19030	19030	19030	0
58	20250210	173400	1862983030	19030	19030	19030	19030	0
59	20250210	173300	1862983030	19030	19030	19030	19030	0
60	20250210	173200	1862983030	19030	19030	19030	19030	0
61	20250210	173100	1862983030	19030	19030	19030	19030	0
62	20250210	173000	1862983030	19030	19030	19030	19030	7017
63	20250210	172900	1862983030	19030	19030	19030	19030	0
64	20250210	172800	1862983030	19030	19030	19030	19030	0
65	20250210	172700	1862983030	19030	19030	19030	19030	0
66	20250210	172600	1862983030	19030	19030	19030	19030	0
67	20250210	172500	1862983030	19030	19030	19030	19030	0
68	20250210	172400	1862983030	19030	19030	19030	19030	0
69	20250210	172300	1862983030	19030	19030	19030	19030	0
70	20250210	172200	1862983030	19030	19030	19030	19030	0
71	20250210	172100	1862983030	19030	19030	19030	19030	0
72	20250210	172000	1862983030	19030	19030	19030	19030	0
73	20250210	171900	1862983030	19030	19030	19030	19030	0
74	20250210	171800	1862983030	19030	19030	19030	19030	0
75	20250210	171700	1862983030	19030	19030	19030	19030	0
76	20250210	171600	1862983030	19030	19030	19030	19030	0
77	20250210	171500	1862983030	19030	19030	19030	19030	0
78	20250210	171400	1862983030	19030	19030	19030	19030	0
79	20250210	171300	1862983030	19030	19030	19030	19030	0
80	20250210	171200	1862983030	19030	19030	19030	19030	0
81	20250210	171100	1862983030	19030	19030	19030	19030	0
82	20250210	171000	1862983030	19030	19030	19030	19030	0
83	20250210	170900	1862983030	19030	19030	19030	19030	0
84	20250210	170800	1862983030	19030	19030	19030	19030	0
85	20250210	170700	1862983030	19030	19030	19030	19030	0
86	20250210	170600	1862983030	19030	19030	19030	19030	0
87	20250210	170500	1862983030	19030	19030	19030	19030	0
88	20250210	170400	1862983030	19030	19030	19030	19030	0
89	20250210	170300	1862983030	19030	19030	19030	19030	0
90	20250210	170200	1862983030	19030	19030	19030	19030	0
91	20250210	170100	1862983030	19030	19030	19030	19030	0
92	20250210	170000	1862983030	19030	19030	19030	19030	7017
93	20250210	165900	1862983030	19030	19030	19030	19030	0
94	20250210	165800	1862983030	19030	19030	19030	19030	0
95	20250210	165700	1862983030	19030	19030	19030	19030	0
96	20250210	165600	1862983030	19030	19030	19030	19030	0
97	20250210	165500	1862983030	19030	19030	19030	19030	0
98	20250210	165400	1862983030	19030	19030	19030	19030	0
99	20250210	165300	1862983030	19030	19030	19030	19030	0
100	20250210	165200	1862983030	19030	19030	19030	19030	0
101	20250210	165100	1862983030	19030	19030	19030	19030	0
102	20250210	165000	1862983030	19030	19030	19030	19030	0
103	20250210	164900	1862983030	19030	19030	19030	19030	0
104	20250210	164800	1862983030	19030	19030	19030	19030	0
105	20250210	164700	1862983030	19030	19030	19030	19030	0
106	20250210	164600	1862983030	19030	19030	19030	19030	0
107	20250210	164500	1862983030	19030	19030	19030	19030	0
108	20250210	164400	1862983030	19030	19030	19030	19030	0
109	20250210	164300	1862983030	19030	19030	19030	19030	0
110	20250210	164200	1862983030	19030	19030	19030	19030	0
111	20250210	164100	1862983030	19030	19030	19030	19030	0
112	20250210	164000	1862983030	19030	19030	19030	19030	0
113	20250210	163900	1862983030	19030	19030	19030	19030	0
114	20250210	163800	1862983030	19030	19030	19030	19030	0
115	20250210	163700	1862983030	19030	19030	19030	19030	0
116	20250210	163600	1862983030	19030	19030	19030	19030	0
117	20250210	163500	1862983030	19030	19030	19030	19030	0
118	20250210	163400	1862983030	19030	19030	19030	19030	0
119	20250210	163300	1862983030	19030	19030	19030	19030	0
120	20250210	163200	1862983030	19030	19030	19030	19030	0
121	20250210	163100	1862983030	19030	19030	19030	19030	0
122	20250210	163000	1862983030	19030	19030	19030	19030	7017
123	20250210	162900	1862983030	19030	19030	19030	19030	0
124	20250210	162800	1862983030	19030	19030	19030	19030	0
125	20250210	162700	1862983030	19030	19030	19030	19030	0
126	20250210	162600	1862983030	19030	19030	19030	19030	0
127	20250210	162500	1862983030	19030	19030	19030	19030	0
128	20250210	162400	1862983030	19030	19030	19030	19030	0
129	20250210	162300	1862983030	19030	19030	19030	19030	0
130	20250210	162200	1862983030	19030	19030	19030	19030	0
131	20250210	162100	1862983030	19030	19030	19030	19030	0
132	20250210	162000	1862983030	19030	19030	19030	19030	0
133	20250210	161900	1862983030	19030	19030	19030	19030	0
134	20250210	161800	1862983030	19030	19030	19030	19030	0
135	20250210	161700	1862983030	19030	19030	19030	19030	0
136	20250210	161600	1862983030	19030	19030	19030	19030	0
137	20250210	161500	1862983030	19030	19030	19030	19030	0
138	20250210	161400	1862983030	19030	19030	19030	19030	0
139	20250210	161300	1862983030	19030	19030	19030	19030	0
140	20250210	161200	1862983030	19030	19030	19030	19030	0
141	20250210	161100	1862983030	19030	19030	19030	19030	0
142	20250210	161000	1862983030	19030	19030	19030	19030	0
143	20250210	160900	1862983030	19030	19030	19030	19030	0
144	20250210	160800	1862983030	19030	19030	19030	19030	0
145	20250210	160700	1862983030	19030	19030	19030	19030	0
146	20250210	160600	1862983030	19030	19030	19030	19030	0
147	20250210	160500	1862983030	19030	19030	19030	19030	0
148	20250210	160400	1862983030	19030	19030	19030	19030	0
149	20250210	160300	1862983030	19030	19030	19030	19030	0
150	20250210	160200	1862983030	19030	19030	19030	19030	0
151	20250210	160100	1862983030	19030	19030	19030	19030	0
152	20250210	160000	1862983030	19030	19030	19030	19030	7017
153	20250210	155900	1862983030	19030	19030	19030	19030	0
154	20250210	155800	1862983030	19030	19030	19030	19030	0
155	20250210	155700	1862983030	19030	19030	19030	19030	0
156	20250210	155600	1862983030	19030	19030	19030	19030	0
157	20250210	155500	1862983030	19030	19030	19030	19030	0
158	20250210	155400	1862983030	19030	19030	19030	19030	0
159	20250210	155300	1862983030	19030	19030	19030	19030	0
160	20250210	155200	1862983030	19030	19030	19030	19030	0
161	20250210	155100	1862983030	19030	19030	19030	19030	0
162	20250210	155000	1862983030	19030	19030	19030	19030	0
163	20250210	154900	1862983030	19030	19030	19030	19030	0
164	20250210	154800	1862983030	19030	19030	19030	19030	0
165	20250210	154700	1862983030	19030	19030	19030	19030	0
166	20250210	154600	1862983030	19030	19030	19030	19030	0
167	20250210	154500	1862983030	19030	19030	19030	19030	0
168	20250210	154400	1862983030	19030	19030	19030	19030	0
169	20250210	154300	1862983030	19030	19030	19030	19030	0
170	20250210	154200	1862983030	19030	19030	19030	19030	0
171	20250210	154100	1862983030	19030	19030	19030	19030	0
172	20250210	154000	1862983030	19030	19030	19030	19030	0
173	20250210	153900	1862983030	19030	19030	19030	19030	0
174	20250210	153800	1862983030	19030	19030	19030	19030	0
175	20250210	153700	1862983030	19030	19030	19030	19030	0
176	20250210	153600	1862983030	19030	19030	19030	19030	0
177	20250210	153500	1862983030	19030	19030	19030	19030	0
178	20250210	153400	1862983030	19030	19030	19030	19030	0
179	20250210	153300	1862983030	19030	19030	19030	19030	0
180	20250210	153200	1862983030	19030	19030	19030	19030	0
181	20250210	153100	1862983030	19030	19030	19030	19030	0
182	20250210	153000	1862983030	19030	19030	19030	19030	14034
183	20250210	152900	1729449520	19040	19040	19040	19040	0
184	20250210	152800	1729449520	19040	19040	19040	19040	0
185	20250210	152700	1729449520	19040	19040	19040	19040	0
186	20250210	152600	1729449520	19040	19040	19040	19040	0
187	20250210	152500	1729449520	19040	19040	19040	19040	0
188	20250210	152400	1729449520	19040	19040	19040	19040	0
189	20250210	152300	1729449520	19040	19040	19040	19040	0
190	20250210	152200	1729449520	19040	19040	19040	19040	0
191	20250210	152100	1729449520	19040	19040	19040	19040	0
192	20250210	152000	1729449520	19040	19040	19040	19040	0
193	20250210	151900	1729449520	19040	19030	19040	19010	1699
194	20250210	151800	1697135580	19030	19020	19030	19020	183
195	20250210	151700	1693653950	19010	19010	19020	19010	188
196	20250210	151600	1690079970	19020	19010	19020	19010	99
197	20250210	151500	1688197570	19010	19010	19020	19010	588
198	20250210	151400	1677019050	19010	19010	19020	19010	498
199	20250210	151300	1667547600	19010	19010	19020	19000	1710
200	20250210	151200	1635038170	19000	19000	19010	19000	226
201	20250210	151100	1630743510	19000	19000	19010	19000	216
202	20250210	151000	1626639050	19010	19000	19010	19000	110
203	20250210	150900	1624548570	19000	19000	19010	19000	137
204	20250210	150800	1621944690	19000	19000	19010	19000	496
205	20250210	150700	1612516810	19000	19000	19010	19000	236
206	20250210	150600	1608031830	19010	19000	19010	19000	70
207	20250210	150500	1606701550	19000	19010	19010	19000	112
208	20250210	150400	1604573190	19000	19010	19010	19000	118
209	20250210	150300	1602330460	19000	19000	19010	19000	2186
210	20250210	150200	1560793420	19000	19000	19010	19000	73
211	20250210	150100	1559406140	19010	19010	19010	19000	158
212	20250210	150000	1556402900	19010	19010	19010	19000	220
213	20250210	145900	1552221310	19000	19010	19020	19000	5134
214	20250210	145800	1454623310	19010	19010	19020	19010	134
215	20250210	145700	1452075670	19010	19020	19020	19010	127
216	20250210	145600	1449660700	19010	19010	19020	19010	72
217	20250210	145500	1448291960	19010	19010	19020	19010	99
218	20250210	145400	1446409780	19020	19020	19020	19010	177
219	20250210	145300	1443044070	19010	19010	19020	19010	178
220	20250210	145200	1439659410	19020	19010	19020	19010	111
221	20250210	145100	1437548870	19020	19020	19020	19010	152
222	20250210	145000	1434658390	19010	19010	19020	19010	107
223	20250210	144900	1432624080	19020	19010	19020	19010	727
224	20250210	144800	1418797190	19010	19010	19020	19010	120
225	20250210	144700	1416515680	19010	19020	19020	19010	129
226	20250210	144600	1414062750	19010	19010	19020	19010	134
227	20250210	144500	1411514560	19020	19010	19020	19010	132
228	20250210	144400	1409004760	19010	19010	19020	19010	67
229	20250210	144300	1407730930	19010	19010	19010	19010	66
230	20250210	144200	1406476270	19020	19010	19020	19010	112
231	20250210	144100	1404346980	19010	19010	19020	19010	78
232	20250210	144000	1402863930	19020	19010	19020	19010	89
233	20250210	143900	1401172030	19020	19010	19020	19010	65
234	20250210	143800	1399936230	19010	19010	19020	19010	67
235	20250210	143700	1398662550	19010	19010	19020	19010	178
236	20250210	143600	1395278600	19010	19010	19020	19010	93
237	20250210	143500	1393510240	19010	19010	19020	19010	100
238	20250210	143400	1391609080	19010	19010	19020	19010	156
239	20250210	143300	1388642470	19010	19010	19020	19010	140
240	20250210	143200	1385980800	19010	19010	19010	19010	75
241	20250210	143100	1384555050	19010	19010	19020	19010	170
242	20250210	143000	1381322540	19020	19010	19020	19010	233
243	20250210	142900	1376891820	19010	19010	19020	19010	122
244	20250210	142800	1374572110	19010	19010	19020	19010	136
245	20250210	142700	1371986590	19010	19010	19020	19010	195
246	20250210	142600	1368279540	19010	19010	19020	19010	90
247	20250210	142500	1366568360	19010	19010	19020	19010	136
248	20250210	142400	1363982580	19010	19010	19020	19010	61
249	20250210	142300	1362822810	19010	19010	19010	19010	56
250	20250210	142200	1361758250	19010	19010	19020	19010	185
251	20250210	142100	1358241230	19010	19010	19020	19010	22
252	20250210	142000	1357823000	19010	19010	19020	19010	52
253	20250210	141900	1356834410	19020	19020	19020	19010	43
254	20250210	141800	1356016750	19010	19030	19040	19010	1226
255	20250210	141700	1332699040	19030	19030	19040	19030	74
256	20250210	141600	1331290570	19040	19030	19040	19020	123
257	20250210	141500	1328949460	19040	19030	19040	19020	127
258	20250210	141400	1326532470	19030	19030	19040	19030	31
259	20250210	141300	1325942490	19030	19030	19040	19030	240
260	20250210	141200	1321373420	19030	19020	19040	19020	101
261	20250210	141100	1319450980	19020	19030	19030	19020	27
262	20250210	141000	1318937190	19030	19030	19040	19020	92
263	20250210	140900	1317186350	19020	19030	19030	19020	49
264	20250210	140800	1316254140	19040	19020	19040	19020	139
265	20250210	140700	1313608160	19040	19030	19040	19020	66
266	20250210	140600	1312352030	19030	19020	19040	19020	71
267	20250210	140500	1311001050	19030	19020	19030	19020	68
268	20250210	140400	1309707370	19030	19030	19030	19020	43
269	20250210	140300	1308889280	19030	19020	19030	19020	67
270	20250210	140200	1307614820	19030	19030	19030	19020	122
271	20250210	140100	1305293370	19020	19030	19030	19020	114
272	20250210	140000	1303124290	19030	19020	19030	19020	1265
273	20250210	135900	1279063260	19020	19030	19030	19020	367
274	20250210	135800	1272079990	19020	19020	19030	19020	282
275	20250210	135700	1266714430	19020	19040	19040	19020	385
276	20250210	135600	1259387770	19030	19030	19030	19030	27
277	20250210	135500	1258873960	19030	19030	19040	19030	58
278	20250210	135400	1257770060	19040	19030	19040	19030	124
279	20250210	135300	1255410280	19040	19030	19040	19030	121
280	20250210	135200	1253107400	19030	19040	19040	19030	415
281	20250210	135100	1245208490	19040	19050	19050	19040	103
282	20250210	135000	1243247210	19040	19050	19050	19040	67
283	20250210	134900	1241971510	19050	19040	19050	19040	23
284	20250210	134800	1241533470	19050	19050	19050	19050	23
285	20250210	134700	1241095320	19040	19040	19040	19040	43
286	20250210	134600	1240276600	19050	19050	19050	19050	15
287	20250210	134500	1239990850	19040	19040	19040	19040	48
288	20250210	134400	1239076930	19050	19050	19050	19050	16
289	20250210	134300	1238772130	19040	19040	19050	19040	41
290	20250210	134200	1237991480	19040	19040	19040	19030	53
291	20250210	134100	1236982720	19030	19030	19030	19030	2
292	20250210	134000	1236944660	19040	19040	19040	19030	283
293	20250210	133900	1231557670	19040	19050	19050	19040	24
294	20250210	133800	1231100510	19040	19040	19040	19040	12
295	20250210	133700	1230872030	19050	19040	19050	19040	166
296	20250210	133600	1227711230	19040	19040	19050	19040	151
297	20250210	133500	1224834850	19050	19040	19050	19040	65
298	20250210	133400	1223596760	19040	19040	19050	19040	103
299	20250210	133300	1221635630	19040	19050	19050	19040	17
300	20250210	133200	1221311790	19040	19050	19050	19040	10
301	20250210	133100	1221121370	19050	19050	19050	19050	0
302	20250210	133000	1221121370	19050	19050	19050	19040	36
303	20250210	132900	1220435590	19050	19050	19050	19050	10
304	20250210	132800	1220245090	19050	19050	19050	19050	16
305	20250210	132700	1219940290	19040	19040	19040	19040	3
306	20250210	132600	1219883170	19050	19050	19050	19040	69
307	20250210	132500	1218569040	19040	19040	19040	19040	26
308	20250210	132400	1218074000	19050	19050	19050	19040	31
309	20250210	132300	1217483600	19040	19040	19040	19040	2
310	20250210	132200	1217445520	19040	19050	19050	19040	139
311	20250210	132100	1214798800	19050	19040	19050	19040	3
312	20250210	132000	1214741670	19050	19040	19050	19040	6
313	20250210	131900	1214627380	19040	19050	19050	19040	18
314	20250210	131800	1214284490	19050	19040	19050	19040	52
315	20250210	131700	1213293910	19040	19050	19050	19040	78
316	20250210	131600	1211808530	19050	19050	19050	19040	49
317	20250210	131500	1210875100	19050	19050	19050	19050	16
318	20250210	131400	1210570300	19050	19050	19050	19040	6
319	20250210	131300	1210456010	19040	19050	19050	19040	27
320	20250210	131200	1209941760	19040	19040	19040	19040	203
321	20250210	131100	1206076640	19050	19050	19050	19050	6
322	20250210	131000	1205962340	19050	19050	19050	19040	86
323	20250210	130900	1204324100	19050	19040	19050	19040	298
324	20250210	130800	1198647320	19050	19050	19050	19040	77
325	20250210	130700	1197180630	19050	19040	19050	19040	381
326	20250210	130600	1189922650	19040	19040	19050	19040	39
327	20250210	130500	1189179880	19040	19050	19050	19040	334
328	20250210	130400	1182820270	19050	19040	19050	19040	30
329	20250210	130300	1182248840	19040	19050	19050	19040	12
330	20250210	130200	1182020330	19050	19050	19050	19040	56
331	20250210	130100	1180953600	19040	19050	19050	19040	188
332	20250210	130000	1177373780	19040	19040	19050	19040	23
333	20250210	125900	1176935700	19040	19050	19050	19040	48
334	20250210	125800	1176021390	19050	19040	19050	19040	152
335	20250210	125700	1173125890	19040	19040	19050	19040	121
336	20250210	125600	1170820920	19040	19050	19060	19040	242
337	20250210	125500	1166210790	19060	19050	19060	19050	1071
338	20250210	125400	1145805610	19050	19040	19050	19040	1270
339	20250210	125300	1121612570	19050	19040	19050	19040	669
340	20250210	125200	1108868150	19040	19050	19050	19040	13
341	20250210	125100	1108620600	19040	19040	19050	19040	110
342	20250210	125000	1106525950	19050	19040	19050	19040	75
343	20250210	124900	1105097280	19050	19020	19050	19020	787
344	20250210	124800	1090112480	19020	19020	19040	19020	28
345	20250210	124700	1089579500	19020	19020	19040	19020	29
346	20250210	124600	1089027900	19040	19030	19040	19020	60
347	20250210	124500	1087886080	19020	19020	19030	19020	509
348	20250210	124400	1078202340	19010	19020	19020	19010	92
349	20250210	124300	1076452770	19020	19010	19020	19010	21
350	20250210	124200	1076053360	19020	19020	19020	19020	207
351	20250210	124100	1072116220	19020	19020	19020	19010	103
352	20250210	124000	1070157180	19010	19020	19020	19010	108
353	20250210	123900	1068103090	19020	19010	19020	19010	299
354	20250210	123800	1062416290	19020	19010	19020	19010	78
355	20250210	123700	1060933030	19010	19020	19020	19010	24
356	20250210	123600	1060476620	19000	19020	19020	19000	307
357	20250210	123500	1054643480	19010	19010	19010	19000	206
358	20250210	123400	1050727650	19010	19010	19010	19000	2533
359	20250210	123300	1002580440	19020	19010	19020	19010	373
360	20250210	123200	995489280	19000	19010	19010	19000	9
361	20250210	123100	995318210	19010	19010	19020	19010	1462
362	20250210	123000	967520070	19010	19010	19020	19010	139
363	20250210	122900	964877530	19010	19010	19010	19000	31
364	20250210	122800	964288240	19010	19010	19010	19010	31
365	20250210	122700	963698930	19010	19010	19020	19000	932
366	20250210	122600	945980670	19020	19010	19020	19010	36
367	20250210	122500	945296020	19020	19000	19020	19000	34
368	20250210	122400	944649730	19020	19010	19020	19010	62
369	20250210	122300	943470780	19010	19010	19020	19000	362
370	20250210	122200	936588910	19010	19010	19020	19010	180
371	20250210	122100	933166870	19010	19000	19010	19000	1177
372	20250210	122000	910792280	19010	19000	19010	19000	16
373	20250210	121900	910488220	19000	19000	19010	19000	444
374	20250210	121800	902047840	19000	19000	19000	19000	8
375	20250210	121700	901895840	19000	19000	19010	19000	167
376	20250210	121600	898722670	19000	19000	19000	19000	11
377	20250210	121500	898513670	19000	19000	19010	19000	318
378	20250210	121400	892471520	19000	19000	19000	19000	79
379	20250210	121300	890970520	19000	19010	19010	19000	42
380	20250210	121200	890172160	19000	19000	19000	19000	49
381	20250210	121100	889241160	19000	19000	19010	19000	14
382	20250210	121000	888975150	19000	19010	19010	19000	24
383	20250210	120900	888518940	19010	19020	19020	19010	377
384	20250210	120800	881352140	19020	19020	19020	19020	15
385	20250210	120700	881066840	19010	19010	19010	19010	2
386	20250210	120600	881028820	19010	19030	19030	19010	92
387	20250210	120500	879279510	19020	19020	19020	19020	2
388	20250210	120400	879241470	19020	19020	19020	19020	29
389	20250210	120300	878689890	19030	19020	19030	19020	27
390	20250210	120200	878176300	19030	19030	19030	19030	5
391	20250210	120100	878081150	19030	19020	19030	19020	88
392	20250210	120000	876407240	19020	19020	19020	19020	1
393	20250210	115900	876388220	19030	19030	19030	19030	24
394	20250210	115800	875931500	19030	19030	19030	19010	7
395	20250210	115700	875798340	19030	19030	19030	19010	47
396	20250210	115600	874904310	19030	19020	19030	19010	36
397	20250210	115500	874219820	19030	19020	19030	19020	73
398	20250210	115400	872831050	19010	19020	19020	19010	19
399	20250210	115300	872469780	19030	19010	19030	19010	79
400	20250210	115200	870966580	19030	19020	19030	19010	82
401	20250210	115100	869406790	19020	19020	19020	19020	486
402	20250210	115000	860163070	19030	19040	19040	19030	301
403	20250210	114900	854435030	19030	19040	19040	19030	100
404	20250210	114800	852531680	19040	19040	19040	19040	219
405	20250210	114700	848361920	19040	19030	19040	19030	170
406	20250210	114600	845126750	19040	19040	19040	19040	16
407	20250210	114500	844822110	19040	19030	19040	19030	16
408	20250210	114400	844517490	19040	19040	19040	19040	33
409	20250210	114300	843889170	19030	19030	19050	19030	37
410	20250210	114200	843184960	19050	19020	19050	19020	2350
411	20250210	114100	798479120	19000	19010	19020	19000	59
412	20250210	114000	797357170	19010	19000	19010	19000	479
413	20250210	113900	788251400	19000	19010	19010	19000	59
414	20250210	113800	787130040	19010	19000	19010	19000	33
415	20250210	113700	786502730	19000	19010	19010	19000	312
416	20250210	113600	780571660	19020	19010	19020	19010	1943
417	20250210	113500	743632890	19010	19010	19020	19000	216
418	20250210	113400	739526280	19010	19010	19010	19000	162
419	20250210	113300	736446670	19010	19010	19010	19010	62
420	20250210	113200	735268050	19010	19010	19010	19000	56
421	20250210	113100	734203510	19010	19010	19010	19010	4
422	20250210	113000	734127470	19010	19000	19020	19000	40
423	20250210	112900	733367140	19000	19000	19000	19000	4
424	20250210	112800	733291140	19010	19010	19010	19010	223
425	20250210	112700	729051910	19010	19010	19010	19010	69
426	20250210	112600	727740220	19010	19010	19020	19010	113
427	20250210	112500	725591690	19020	19020	19020	19010	210
428	20250210	112400	721599110	19020	19020	19020	19020	49
429	20250210	112300	720667130	19010	19020	19020	19010	54
430	20250210	112200	719640070	19020	19020	19020	19020	1
431	20250210	112100	719621050	19010	19010	19020	19010	29
432	20250210	112000	719069590	19010	19020	19020	19010	8
433	20250210	111900	718917500	19020	19010	19020	19010	26
434	20250210	111800	718423080	19020	19010	19020	19010	107
435	20250210	111700	716388640	19010	19020	19020	19010	13
436	20250210	111600	716141410	19000	19000	19020	19000	28
437	20250210	111500	715609350	19020	19010	19020	19000	602
438	20250210	111400	704168130	19010	19020	19020	19010	15
439	20250210	111300	703882870	19010	19020	19020	19010	62
440	20250210	111200	702704130	19000	19020	19020	19000	34
441	20250210	111100	702057690	19020	19010	19020	19010	14
442	20250210	111000	701791440	19000	19000	19020	19000	114
443	20250210	110900	699623580	19000	19000	19010	19000	575
444	20250210	110800	688698370	19000	19000	19010	19000	460
445	20250210	110700	679957800	19000	19000	19000	19000	4
446	20250210	110600	679881800	19000	19000	19000	19000	1
447	20250210	110500	679862800	19000	19010	19010	19000	33
448	20250210	110400	679235650	19000	19010	19010	19000	212
449	20250210	110300	675207630	19000	19000	19000	19000	494
450	20250210	110200	665821630	19010	19000	19010	19000	63
451	20250210	110100	664624510	19010	19010	19010	19010	48
452	20250210	110000	663712030	19010	19010	19020	19000	318
453	20250210	105900	657666860	19020	19010	19020	19010	25
454	20250210	105800	657191490	19020	19010	19020	19010	12
455	20250210	105700	656963360	19010	19020	19020	19010	8
456	20250210	105600	656811250	19030	19020	19030	19010	17
457	20250210	105500	656487940	19010	19010	19020	19010	56
458	20250210	105400	655423340	19020	19020	19020	19010	48
459	20250210	105300	654510500	19010	19010	19010	19010	10
460	20250210	105200	654320400	19020	19020	19020	19010	220
461	20250210	105100	650136360	19020	19020	19020	19020	19
462	20250210	105000	649774980	19020	19030	19040	19020	42
463	20250210	104900	648975820	19030	19030	19040	19020	155
464	20250210	104800	646026260	19030	19030	19040	19030	53
465	20250210	104700	645017660	19030	19030	19030	19030	6
466	20250210	104600	644903480	19030	19030	19030	19030	16
467	20250210	104500	644599000	19030	19020	19030	19020	7
468	20250210	104400	644465800	19030	19030	19050	19030	162
469	20250210	104300	641380460	19020	19020	19020	19020	17
470	20250210	104200	641057120	19020	19020	19040	19020	59
471	20250210	104100	639933910	19020	19030	19050	19020	121
472	20250210	104000	637629980	19040	19020	19040	19020	107
473	20250210	103900	635594270	19030	19020	19030	19020	24
474	20250210	103800	635137780	19020	19040	19050	19020	370
475	20250210	103700	628090510	19030	19030	19030	19020	97
476	20250210	103600	626244710	19030	19030	19030	19030	13
477	20250210	103500	625997320	19030	19030	19030	19030	106
478	20250210	103400	623980140	19040	19030	19060	19030	435
479	20250210	103300	615692120	19030	19030	19030	19030	10
480	20250210	103200	615501820	19030	19040	19040	19030	76
481	20250210	103100	614054830	19040	19040	19060	19040	225
482	20250210	103000	609768820	19040	19040	19050	19040	31
483	20250210	102900	609178510	19020	19020	19020	19020	36
484	20250210	102800	608493790	19020	19040	19050	19020	131
485	20250210	102700	605998500	19020	19020	19020	19020	26
486	20250210	102600	605503980	19020	19040	19040	19020	20
487	20250210	102500	605123330	19020	19020	19060	19020	159
488	20250210	102400	602094680	19020	19030	19030	19020	949
489	20250210	102300	584041030	19050	19020	19050	19020	43
490	20250210	102200	583222190	19020	19030	19050	19020	223
491	20250210	102100	578975410	19030	19040	19040	19030	234
492	20250210	102000	574522180	19040	19040	19040	19040	8
493	20250210	101900	574369860	19060	19040	19060	19030	112
494	20250210	101800	572235390	19050	19050	19060	19050	422
495	20250210	101700	564196270	19050	19050	19060	19050	24
496	20250210	101600	563738960	19050	19040	19060	19030	68
497	20250210	101500	562443190	19050	19050	19050	19030	35
498	20250210	101400	561776840	19030	19030	19030	19030	3
499	20250210	101300	561719750	19020	19030	19060	19020	114
500	20250210	101200	559550220	19060	19020	19060	19010	8241
501	20250210	101100	402727370	19020	19010	19020	19010	209
502	20250210	101000	398753590	19020	19010	19020	19010	37
503	20250210	100900	398049910	19020	19020	19020	19010	54
504	20250210	100800	397022990	19020	19000	19020	19000	363
505	20250210	100700	390122470	19010	19010	19010	19000	155
506	20250210	100600	387176990	19010	19000	19010	19000	23
507	20250210	100500	386739940	19010	19010	19020	19010	134
508	20250210	100400	384192400	19010	19020	19020	19010	65
509	20250210	100300	382956670	19020	19020	19020	19010	106
510	20250210	100200	380940630	19020	19020	19020	19010	225
511	20250210	100100	376661300	19010	19020	19020	19010	138
512	20250210	100000	374037630	19010	19010	19020	19000	150
513	20250210	095900	371186600	19020	19020	19020	19010	25
514	20250210	095800	370711120	19020	19010	19020	19010	86
515	20250210	095700	369076130	19020	19020	19020	19010	77
516	20250210	095600	367611690	19020	19020	19020	19020	19
517	20250210	095500	367250310	19020	19010	19020	19010	68
518	20250210	095400	365957260	19010	19030	19030	19010	536
519	20250210	095300	355762150	19030	19030	19030	19020	118
520	20250210	095200	353517480	19020	19030	19030	19020	3
521	20250210	095100	353460410	19020	19030	19030	19020	74
522	20250210	095000	352052510	19030	19030	19030	19020	249
523	20250210	094900	347316220	19030	19030	19030	19030	126
524	20250210	094800	344918440	19030	19020	19030	19020	85
525	20250210	094700	343301470	19030	19020	19030	19020	807
526	20250210	094600	327944310	19030	19030	19030	19030	1
527	20250210	094500	327925280	19030	19020	19030	19020	41
528	20250210	094400	327145450	19020	19030	19030	19010	392
529	20250210	094300	319689360	19020	19030	19030	19020	38
530	20250210	094200	318966350	19020	19030	19030	19020	66
531	20250210	094100	317710630	19030	19020	19030	19020	476
532	20250210	094000	308656580	19020	19010	19020	19010	769
533	20250210	093900	294035690	19010	18990	19010	18990	138
534	20250210	093800	291413500	19000	19000	19000	18990	30
535	20250210	093700	290843520	19000	19000	19000	18990	66
536	20250210	093600	289589620	19000	18980	19000	18980	23
537	20250210	093500	289152760	18990	19010	19010	18990	14
538	20250210	093400	288886730	19010	19010	19010	19000	249
539	20250210	093300	284155150	19010	19010	19010	19000	77
540	20250210	093200	282691730	19000	19020	19020	19000	69
541	20250210	093100	281380420	19020	18980	19020	18980	352
542	20250210	093000	274694440	18980	18980	18980	18970	16
543	20250210	092900	274390860	18970	18970	18970	18970	10
544	20250210	092800	274201160	18970	18980	18980	18970	223
545	20250210	092700	269969830	18980	18990	18990	18980	156
546	20250210	092600	267007610	18990	19000	19000	18990	115
547	20250210	092500	264823610	19000	19000	19000	18990	72
548	20250210	092400	263455710	19000	19000	19000	18990	214
549	20250210	092300	259390240	19030	19020	19030	19000	177
550	20250210	092200	256025230	19020	19010	19020	19000	96
551	20250210	092100	254200580	19020	19030	19030	19020	813
552	20250210	092000	238734190	19030	19020	19030	19020	58
553	20250210	091900	237630460	19030	19020	19030	19020	13
554	20250210	091800	237383170	19030	19030	19030	19020	207
555	20250210	091700	233445490	19030	19030	19040	19020	765
556	20250210	091600	218886690	19030	19040	19040	19030	166
557	20250210	091500	215727230	19060	19040	19060	19040	296
558	20250210	091400	210087590	19040	19040	19040	19040	20
559	20250210	091300	209706790	19050	19020	19060	19020	643
560	20250210	091200	197455260	19020	18980	19020	18970	148
561	20250210	091100	194644700	18980	18980	18990	18970	183
562	20250210	091000	191171050	18970	18980	18990	18970	805
563	20250210	090900	175890010	18970	18980	18980	18970	142
564	20250210	090800	173195350	18980	18930	18980	18920	1026
565	20250210	090700	153753040	18930	18940	18940	18930	112
566	20250210	090600	151632840	18930	18940	18940	18930	5
567	20250210	090500	151538150	18900	18920	18930	18900	3307
568	20250210	090400	89019380	18920	18920	18930	18910	490
569	20250210	090300	79750100	18930	18940	18950	18930	552
570	20250210	090200	69297750	18950	18990	18990	18940	2026
571	20250210	090100	30887200	18980	18990	18990	18980	64
572	20250210	090000	29672440	18960	18960	18970	18960	1345