KissMeData/008830/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	185200	41930773990	19080	19080	19080	19080	48352
3	20250210	185100	41930773990	19080	19080	19080	19080	0
4	20250210	185000	41930773990	19080	19080	19080	19080	0
5	20250210	184900	41930773990	19080	19080	19080	19080	0
6	20250210	184800	41930773990	19080	19080	19080	19080	0
7	20250210	184700	41930773990	19080	19080	19080	19080	0
8	20250210	184600	41930773990	19080	19080	19080	19080	0
9	20250210	184500	41930773990	19080	19080	19080	19080	0
10	20250210	184400	41930773990	19080	19080	19080	19080	0
11	20250210	184300	41930773990	19080	19080	19080	19080	0
12	20250210	184200	41930773990	19080	19080	19080	19080	0
13	20250210	184100	41930773990	19080	19080	19080	19080	0
14	20250210	184000	41930773990	19080	19080	19080	19080	0
15	20250210	183900	41930773990	19080	19080	19080	19080	0
16	20250210	183800	41930773990	19080	19080	19080	19080	0
17	20250210	183700	41930773990	19080	19080	19080	19080	0
18	20250210	183600	41930773990	19080	19080	19080	19080	0
19	20250210	183500	41930773990	19080	19080	19080	19080	0
20	20250210	183400	41930773990	19080	19080	19080	19080	0
21	20250210	183300	41930773990	19080	19080	19080	19080	0
22	20250210	183200	41930773990	19080	19080	19080	19080	0
23	20250210	183100	41930773990	19080	19080	19080	19080	0
24	20250210	183000	41930773990	19080	19080	19080	19080	0
25	20250210	182900	41930773990	19080	19080	19080	19080	0
26	20250210	182800	41930773990	19080	19080	19080	19080	0
27	20250210	182700	41930773990	19080	19080	19080	19080	0
28	20250210	182600	41930773990	19080	19080	19080	19080	0
29	20250210	182500	41930773990	19080	19080	19080	19080	0
30	20250210	182400	41930773990	19080	19080	19080	19080	0
31	20250210	182300	41930773990	19080	19080	19080	19080	0
32	20250210	182200	41930773990	19080	19080	19080	19080	48352
33	20250210	182100	41930773990	19080	19080	19080	19080	0
34	20250210	182000	41930773990	19080	19080	19080	19080	0
35	20250210	181900	41930773990	19080	19080	19080	19080	0
36	20250210	181800	41930773990	19080	19080	19080	19080	0
37	20250210	181700	41930773990	19080	19080	19080	19080	0
38	20250210	181600	41930773990	19080	19080	19080	19080	0
39	20250210	181500	41930773990	19080	19080	19080	19080	0
40	20250210	181400	41930773990	19080	19080	19080	19080	0
41	20250210	181300	41930773990	19080	19080	19080	19080	0
42	20250210	181200	41930773990	19080	19080	19080	19080	0
43	20250210	181100	41930773990	19080	19080	19080	19080	0
44	20250210	181000	41930773990	19080	19080	19080	19080	0
45	20250210	180900	41930773990	19080	19080	19080	19080	0
46	20250210	180800	41930773990	19080	19080	19080	19080	0
47	20250210	180700	41930773990	19080	19080	19080	19080	0
48	20250210	180600	41930773990	19080	19080	19080	19080	0
49	20250210	180500	41930773990	19080	19080	19080	19080	0
50	20250210	180400	41930773990	19080	19080	19080	19080	0
51	20250210	180300	41930773990	19080	19080	19080	19080	0
52	20250210	180200	41930773990	19080	19080	19080	19080	0
53	20250210	180100	41930773990	19080	19080	19080	19080	0
54	20250210	180000	41930773990	19080	19080	19080	19080	0
55	20250210	175900	41930773990	19080	19080	19080	19080	0
56	20250210	175800	41930773990	19080	19080	19080	19080	0
57	20250210	175700	41930773990	19080	19080	19080	19080	0
58	20250210	175600	41930773990	19080	19080	19080	19080	0
59	20250210	175500	41930773990	19080	19080	19080	19080	0
60	20250210	175400	41930773990	19080	19080	19080	19080	0
61	20250210	175300	41930773990	19080	19080	19080	19080	0
62	20250210	175200	41930773990	19080	19080	19080	19080	48352
63	20250210	175100	41930773990	19080	19080	19080	19080	0
64	20250210	175000	41930773990	19080	19080	19080	19080	0
65	20250210	174900	41930773990	19080	19080	19080	19080	0
66	20250210	174800	41930773990	19080	19080	19080	19080	0
67	20250210	174700	41930773990	19080	19080	19080	19080	0
68	20250210	174600	41930773990	19080	19080	19080	19080	0
69	20250210	174500	41930773990	19080	19080	19080	19080	0
70	20250210	174400	41930773990	19080	19080	19080	19080	0
71	20250210	174300	41930773990	19080	19080	19080	19080	0
72	20250210	174200	41930773990	19080	19080	19080	19080	0
73	20250210	174100	41930773990	19080	19080	19080	19080	0
74	20250210	174000	41930773990	19080	19080	19080	19080	0
75	20250210	173900	41930773990	19080	19080	19080	19080	0
76	20250210	173800	41930773990	19080	19080	19080	19080	0
77	20250210	173700	41930773990	19080	19080	19080	19080	0
78	20250210	173600	41930773990	19080	19080	19080	19080	0
79	20250210	173500	41930773990	19080	19080	19080	19080	0
80	20250210	173400	41930773990	19080	19080	19080	19080	0
81	20250210	173300	41930773990	19080	19080	19080	19080	0
82	20250210	173200	41930773990	19080	19080	19080	19080	0
83	20250210	173100	41930773990	19080	19080	19080	19080	0
84	20250210	173000	41930773990	19080	19080	19080	19080	0
85	20250210	172900	41930773990	19080	19080	19080	19080	0
86	20250210	172800	41930773990	19080	19080	19080	19080	0
87	20250210	172700	41930773990	19080	19080	19080	19080	0
88	20250210	172600	41930773990	19080	19080	19080	19080	0
89	20250210	172500	41930773990	19080	19080	19080	19080	0
90	20250210	172400	41930773990	19080	19080	19080	19080	0
91	20250210	172300	41930773990	19080	19080	19080	19080	0
92	20250210	172200	41930773990	19080	19080	19080	19080	48352
93	20250210	172100	41930773990	19080	19080	19080	19080	0
94	20250210	172000	41930773990	19080	19080	19080	19080	0
95	20250210	171900	41930773990	19080	19080	19080	19080	0
96	20250210	171800	41930773990	19080	19080	19080	19080	0
97	20250210	171700	41930773990	19080	19080	19080	19080	0
98	20250210	171600	41930773990	19080	19080	19080	19080	0
99	20250210	171500	41930773990	19080	19080	19080	19080	0
100	20250210	171400	41930773990	19080	19080	19080	19080	0
101	20250210	171300	41930773990	19080	19080	19080	19080	0
102	20250210	171200	41930773990	19080	19080	19080	19080	0
103	20250210	171100	41930773990	19080	19080	19080	19080	0
104	20250210	171000	41930773990	19080	19080	19080	19080	0
105	20250210	170900	41930773990	19080	19080	19080	19080	0
106	20250210	170800	41930773990	19080	19080	19080	19080	0
107	20250210	170700	41930773990	19080	19080	19080	19080	0
108	20250210	170600	41930773990	19080	19080	19080	19080	0
109	20250210	170500	41930773990	19080	19080	19080	19080	0
110	20250210	170400	41930773990	19080	19080	19080	19080	0
111	20250210	170300	41930773990	19080	19080	19080	19080	0
112	20250210	170200	41930773990	19080	19080	19080	19080	0
113	20250210	170100	41930773990	19080	19080	19080	19080	0
114	20250210	170000	41930773990	19080	19080	19080	19080	0
115	20250210	165900	41930773990	19080	19080	19080	19080	0
116	20250210	165800	41930773990	19080	19080	19080	19080	0
117	20250210	165700	41930773990	19080	19080	19080	19080	0
118	20250210	165600	41930773990	19080	19080	19080	19080	0
119	20250210	165500	41930773990	19080	19080	19080	19080	0
120	20250210	165400	41930773990	19080	19080	19080	19080	0
121	20250210	165300	41930773990	19080	19080	19080	19080	0
122	20250210	165200	41930773990	19080	19080	19080	19080	48352
123	20250210	165100	41930773990	19080	19080	19080	19080	0
124	20250210	165000	41930773990	19080	19080	19080	19080	0
125	20250210	164900	41930773990	19080	19080	19080	19080	0
126	20250210	164800	41930773990	19080	19080	19080	19080	0
127	20250210	164700	41930773990	19080	19080	19080	19080	0
128	20250210	164600	41930773990	19080	19080	19080	19080	0
129	20250210	164500	41930773990	19080	19080	19080	19080	0
130	20250210	164400	41930773990	19080	19080	19080	19080	0
131	20250210	164300	41930773990	19080	19080	19080	19080	0
132	20250210	164200	41930773990	19080	19080	19080	19080	0
133	20250210	164100	41930773990	19080	19080	19080	19080	0
134	20250210	164000	41930773990	19080	19080	19080	19080	0
135	20250210	163900	41930773990	19080	19080	19080	19080	0
136	20250210	163800	41930773990	19080	19080	19080	19080	0
137	20250210	163700	41930773990	19080	19080	19080	19080	0
138	20250210	163600	41930773990	19080	19080	19080	19080	0
139	20250210	163500	41930773990	19080	19080	19080	19080	0
140	20250210	163400	41930773990	19080	19080	19080	19080	0
141	20250210	163300	41930773990	19080	19080	19080	19080	0
142	20250210	163200	41930773990	19080	19080	19080	19080	0
143	20250210	163100	41930773990	19080	19080	19080	19080	0
144	20250210	163000	41930773990	19080	19080	19080	19080	0
145	20250210	162900	41930773990	19080	19080	19080	19080	0
146	20250210	162800	41930773990	19080	19080	19080	19080	0
147	20250210	162700	41930773990	19080	19080	19080	19080	0
148	20250210	162600	41930773990	19080	19080	19080	19080	0
149	20250210	162500	41930773990	19080	19080	19080	19080	0
150	20250210	162400	41930773990	19080	19080	19080	19080	0
151	20250210	162300	41930773990	19080	19080	19080	19080	0
152	20250210	162200	41930773990	19080	19080	19080	19080	48352
153	20250210	162100	41930773990	19080	19080	19080	19080	0
154	20250210	162000	41930773990	19080	19080	19080	19080	0
155	20250210	161900	41930773990	19080	19080	19080	19080	0
156	20250210	161800	41930773990	19080	19080	19080	19080	0
157	20250210	161700	41930773990	19080	19080	19080	19080	0
158	20250210	161600	41930773990	19080	19080	19080	19080	0
159	20250210	161500	41930773990	19080	19080	19080	19080	0
160	20250210	161400	41930773990	19080	19080	19080	19080	0
161	20250210	161300	41930773990	19080	19080	19080	19080	0
162	20250210	161200	41930773990	19080	19080	19080	19080	0
163	20250210	161100	41930773990	19080	19080	19080	19080	0
164	20250210	161000	41930773990	19080	19080	19080	19080	0
165	20250210	160900	41930773990	19080	19080	19080	19080	0
166	20250210	160800	41930773990	19080	19080	19080	19080	0
167	20250210	160700	41930773990	19080	19080	19080	19080	0
168	20250210	160600	41930773990	19080	19080	19080	19080	0
169	20250210	160500	41930773990	19080	19080	19080	19080	0
170	20250210	160400	41930773990	19080	19080	19080	19080	0
171	20250210	160300	41930773990	19080	19080	19080	19080	0
172	20250210	160200	41930773990	19080	19080	19080	19080	0
173	20250210	160100	41930773990	19080	19080	19080	19080	0
174	20250210	160000	41930773990	19080	19080	19080	19080	0
175	20250210	155900	41930773990	19080	19080	19080	19080	0
176	20250210	155800	41930773990	19080	19080	19080	19080	0
177	20250210	155700	41930773990	19080	19080	19080	19080	0
178	20250210	155600	41930773990	19080	19080	19080	19080	0
179	20250210	155500	41930773990	19080	19080	19080	19080	0
180	20250210	155400	41930773990	19080	19080	19080	19080	0
181	20250210	155300	41930773990	19080	19080	19080	19080	0
182	20250210	155200	41930773990	19080	19080	19080	19080	48352
183	20250210	155100	41930773990	19080	19080	19080	19080	0
184	20250210	155000	41930773990	19080	19080	19080	19080	0
185	20250210	154900	41930773990	19080	19080	19080	19080	0
186	20250210	154800	41930773990	19080	19080	19080	19080	0
187	20250210	154700	41930773990	19080	19080	19080	19080	0
188	20250210	154600	41930773990	19080	19080	19080	19080	0
189	20250210	154500	41930773990	19080	19080	19080	19080	0
190	20250210	154400	41930773990	19080	19080	19080	19080	0
191	20250210	154300	41930773990	19080	19080	19080	19080	0
192	20250210	154200	41930773990	19080	19080	19080	19080	0
193	20250210	154100	41930773990	19080	19080	19080	19080	0
194	20250210	154000	41930773990	19080	19080	19080	19080	0
195	20250210	153900	41930773990	19080	19080	19080	19080	0
196	20250210	153800	41930773990	19080	19080	19080	19080	0
197	20250210	153700	41930773990	19080	19080	19080	19080	0
198	20250210	153600	41930773990	19080	19080	19080	19080	0
199	20250210	153500	41930773990	19080	19080	19080	19080	0
200	20250210	153400	41930773990	19080	19080	19080	19080	0
201	20250210	153300	41930773990	19080	19080	19080	19080	0
202	20250210	153200	41930773990	19080	19080	19080	19080	0
203	20250210	153100	41930773990	19080	19080	19080	19080	0
204	20250210	153000	41930773990	19080	19080	19080	19080	48352
205	20250210	152900	41008217830	19000	19000	19000	19000	0
206	20250210	152800	41008217830	19000	19000	19000	19000	0
207	20250210	152700	41008217830	19000	19000	19000	19000	0
208	20250210	152600	41008217830	19000	19000	19000	19000	0
209	20250210	152500	41008217830	19000	19000	19000	19000	0
210	20250210	152400	41008217830	19000	19000	19000	19000	0
211	20250210	152300	41008217830	19000	19000	19000	19000	0
212	20250210	152200	41008217830	19000	19000	19000	19000	0
213	20250210	152100	41008217830	19000	19000	19000	19000	0
214	20250210	152000	41008217830	19000	19000	19000	19000	0
215	20250210	151900	41008217830	19000	18960	19000	18930	13365
216	20250210	151800	40754668160	18960	18930	18960	18900	6807
217	20250210	151700	40625844090	18920	18910	18960	18910	9169
218	20250210	151600	40452268580	18920	18850	18920	18840	5278
219	20250210	151500	40352635170	18840	18840	18860	18840	2851
220	20250210	151400	40298903440	18840	18790	18850	18780	4395
221	20250210	151300	40216225000	18790	18790	18790	18770	3333
222	20250210	151200	40153630660	18790	18780	18790	18770	1605
223	20250210	151100	40123483000	18770	18790	18800	18770	3023
224	20250210	151000	40066696010	18790	18790	18800	18770	3329
225	20250210	150900	40004162950	18780	18770	18780	18760	2604
226	20250210	150800	39955284200	18760	18740	18770	18730	3267
227	20250210	150700	39894022690	18750	18730	18750	18720	1646
228	20250210	150600	39863176370	18740	18700	18740	18690	2372
229	20250210	150500	39818804610	18690	18700	18700	18680	2091
230	20250210	150400	39779724850	18690	18690	18700	18690	946
231	20250210	150300	39762035400	18690	18710	18710	18690	3445
232	20250210	150200	39697619830	18710	18740	18740	18700	2397
233	20250210	150100	39652747390	18740	18710	18750	18710	2247
234	20250210	150000	39610676530	18720	18770	18770	18710	3025
235	20250210	145900	39554015850	18770	18770	18780	18760	1640
236	20250210	145800	39523232800	18770	18770	18780	18750	1551
237	20250210	145700	39494134910	18780	18730	18780	18710	2099
238	20250210	145600	39454775770	18720	18700	18730	18650	1178
239	20250210	145500	39432760260	18710	18670	18710	18650	4071
240	20250210	145400	39356747910	18680	18680	18690	18660	5812
241	20250210	145300	39248259080	18670	18700	18710	18670	1139
242	20250210	145200	39226974590	18700	18660	18740	18660	4488
243	20250210	145100	39143071830	18660	18660	18690	18650	1607
244	20250210	145000	39113081260	18660	18660	18670	18650	2369
245	20250210	144900	39068892940	18660	18680	18700	18650	2904
246	20250210	144800	39014680950	18690	18730	18740	18690	1544
247	20250210	144700	38985806760	18730	18770	18770	18720	3374
248	20250210	144600	38922513280	18780	18690	18810	18690	5799
249	20250210	144500	38813713240	18690	18630	18690	18610	6041
250	20250210	144400	38701144000	18620	18640	18650	18620	2140
251	20250210	144300	38661270510	18650	18650	18650	18640	1117
252	20250210	144200	38640445250	18650	18660	18670	18640	3465
253	20250210	144100	38575803190	18670	18670	18680	18650	2009
254	20250210	144000	38538308900	18670	18640	18690	18630	2572
255	20250210	143900	38490356730	18640	18680	18680	18640	5514
256	20250210	143800	38387539500	18670	18680	18680	18650	3159
257	20250210	143700	38328577830	18680	18670	18710	18670	2368
258	20250210	143600	38284345700	18670	18730	18730	18660	3583
259	20250210	143500	38217371510	18720	18760	18780	18720	2463
260	20250210	143400	38171232770	18750	18730	18750	18720	1929
261	20250210	143300	38135090710	18730	18680	18730	18660	3884
262	20250210	143200	38062481510	18660	18650	18690	18640	4343
263	20250210	143100	37981472190	18650	18660	18690	18590	18208
264	20250210	143000	37642162870	18660	18730	18730	18650	10535
265	20250210	142900	37445226780	18720	18750	18750	18710	9978
266	20250210	142800	37258429040	18750	18800	18800	18750	23329
267	20250210	142700	36820135110	18800	18820	18820	18800	3920
268	20250210	142600	36746426300	18810	18810	18820	18810	5048
269	20250210	142500	36651470830	18820	18820	18850	18810	3427
270	20250210	142400	36586976940	18820	18860	18860	18820	7037
271	20250210	142300	36454392940	18850	18910	18930	18850	9881
272	20250210	142200	36267865180	18910	18940	18940	18910	4308
273	20250210	142100	36186347010	18940	18930	18940	18920	729
274	20250210	142000	36172548240	18920	18900	18920	18900	6054
275	20250210	141900	36058103850	18910	18900	18910	18900	2846
276	20250210	141800	36004310880	18910	18910	18910	18900	9366
277	20250210	141700	35827250320	18920	18910	18920	18910	1818
278	20250210	141600	35792868220	18920	18920	18930	18910	938
279	20250210	141500	35775121980	18920	18920	18930	18910	3303
280	20250210	141400	35712637710	18920	18920	18930	18920	1862
281	20250210	141300	35677406040	18920	18940	18940	18920	3396
282	20250210	141200	35613127790	18940	18950	18950	18930	401
283	20250210	141100	35605532740	18950	18940	18950	18930	456
284	20250210	141000	35596897090	18930	18950	18950	18930	2432
285	20250210	140900	35550843030	18950	18950	18950	18940	1217
286	20250210	140800	35527789240	18950	18950	18960	18940	1093
287	20250210	140700	35507077290	18950	18960	18960	18950	2068
288	20250210	140600	35467880820	18960	18960	18960	18950	1496
289	20250210	140500	35439528360	18950	18960	18970	18950	592
290	20250210	140400	35428305250	18970	18970	18970	18950	2986
291	20250210	140300	35371666550	18970	19000	19010	18960	4042
292	20250210	140200	35294951230	18990	18990	19000	18980	1337
293	20250210	140100	35269566970	18990	19000	19000	18980	1198
294	20250210	140000	35246815720	18990	18970	18990	18970	1668
295	20250210	135900	35215154390	18970	18970	18980	18970	497
296	20250210	135800	35205724020	18970	18980	18980	18970	351
297	20250210	135700	35199064540	18980	18970	18990	18970	773
298	20250210	135600	35184399780	19000	19000	19000	18970	364
299	20250210	135500	35177488810	19010	18980	19010	18970	3107
300	20250210	135400	35118533190	18980	18990	18990	18970	1762
301	20250210	135300	35085091180	18990	18990	19000	18990	746
302	20250210	135200	35070920300	18990	19000	19000	18990	419
303	20250210	135100	35062962020	18990	18960	18990	18940	4662
304	20250210	135000	34974591890	18970	18970	18980	18960	1428
305	20250210	134900	34947504070	18970	18960	18990	18960	388
306	20250210	134800	34940146160	18960	18960	18960	18950	1033
307	20250210	134700	34920560790	18960	19010	19010	18950	2599
308	20250210	134600	34871219780	19020	19020	19030	19010	329
309	20250210	134500	34864963170	19020	18990	19030	18940	3092
310	20250210	134400	34806244620	18990	18980	18990	18950	3316
311	20250210	134300	34743362760	18980	18980	18990	18980	922
312	20250210	134200	34725862200	18980	18990	19000	18980	858
313	20250210	134100	34709572120	18990	18980	19000	18980	395
314	20250210	134000	34702070280	18980	18990	18990	18970	2566
315	20250210	133900	34653364350	19000	19000	19000	18980	6488
316	20250210	133800	34530161530	19000	19010	19010	19000	684
317	20250210	133700	34517164850	19010	19000	19010	19000	167
318	20250210	133600	34513990440	19010	19010	19020	18990	1065
319	20250210	133500	34493750750	19010	19030	19040	18990	7381
320	20250210	133400	34353468360	19040	19030	19040	19030	1002
321	20250210	133300	34334395070	19030	19050	19050	19030	2100
322	20250210	133200	34294416240	19050	19060	19060	19050	1310
323	20250210	133100	34269457450	19060	19050	19070	19050	627
324	20250210	133000	34257506570	19050	19060	19070	19040	521
325	20250210	132900	34247583370	19060	19070	19080	19060	1145
326	20250210	132800	34225754330	19090	19050	19100	19050	3738
327	20250210	132700	34154399090	19070	19100	19100	19030	2483
328	20250210	132600	34107073740	19100	19020	19120	19020	6332
329	20250210	132500	33986213690	19030	19010	19050	18990	4373
330	20250210	132400	33902982200	19000	18940	19010	18940	1499
331	20250210	132300	33874542320	18940	18940	18950	18930	490
332	20250210	132200	33865262200	18940	18920	18950	18920	3222
333	20250210	132100	33804223330	18930	18920	18930	18920	3659
334	20250210	132000	33734992730	18920	18930	18930	18920	1311
335	20250210	131900	33710187590	18940	18950	18950	18920	4363
336	20250210	131800	33627611300	18950	18960	18960	18940	5868
337	20250210	131700	33516418950	18960	18950	18960	18950	2908
338	20250210	131600	33461309690	18960	18950	18960	18950	1531
339	20250210	131500	33432295100	18970	18990	18990	18950	2250
340	20250210	131400	33389634900	18990	18960	18990	18960	3459
341	20250210	131300	33324028030	18960	18980	18980	18960	5389
342	20250210	131200	33221814860	18970	18980	18990	18970	1425
343	20250210	131100	33194776770	18990	18990	18990	18970	2582
344	20250210	131000	33145777000	18980	19020	19020	18980	2824
345	20250210	130900	33092126570	19030	19000	19030	19000	1611
346	20250210	130800	33061513910	18990	18990	19020	18980	1308
347	20250210	130700	33036676560	19000	19030	19030	18980	3800
348	20250210	130600	32964492410	19030	19020	19060	19010	3447
349	20250210	130500	32898841590	19020	19020	19020	19000	945
350	20250210	130400	32880877160	19020	19020	19040	19010	1192
351	20250210	130300	32858196450	19010	19000	19020	19000	1163
352	20250210	130200	32836094490	19000	19000	19000	18990	492
353	20250210	130100	32826747040	18990	19010	19010	18990	2159
354	20250210	130000	32785724510	19000	19010	19020	19000	3440
355	20250210	125900	32720355980	19010	19000	19020	19000	683
356	20250210	125800	32707374190	19010	19020	19020	19010	1059
357	20250210	125700	32687240120	19020	19020	19030	19000	2145
358	20250210	125600	32646457640	19020	19040	19040	19010	445
359	20250210	125500	32637992390	19040	19010	19040	19000	1326
360	20250210	125400	32612773520	19000	18990	19010	18990	1050
361	20250210	125300	32592823670	19000	19010	19020	18990	3817
362	20250210	125200	32520294570	19010	19020	19020	19010	1432
363	20250210	125100	32493066260	19010	19010	19030	19010	3314
364	20250210	125000	32430058650	19010	19010	19020	19000	1166
365	20250210	124900	32407893800	19010	19010	19020	19000	2758
366	20250210	124800	32355483890	19010	19040	19040	19010	2303
367	20250210	124700	32311678000	19040	19040	19040	19030	996
368	20250210	124600	32292719820	19040	19030	19040	19030	1601
369	20250210	124500	32262237910	19030	19060	19060	19030	2614
370	20250210	124400	32212441020	19060	19080	19110	19060	2801
371	20250210	124300	32159006760	19080	19140	19140	19070	4080
372	20250210	124200	32081053570	19150	19150	19150	19130	5168
373	20250210	124100	31982134210	19150	19150	19160	19130	2255
374	20250210	124000	31938958340	19140	19110	19160	19110	6749
375	20250210	123900	31809829510	19110	19100	19110	19090	4396
376	20250210	123800	31725863860	19100	19040	19100	19040	5626
377	20250210	123700	31618623190	19040	19040	19050	19040	1647
378	20250210	123600	31587263880	19040	19040	19050	19030	571
379	20250210	123500	31576394010	19030	19030	19040	19030	457
380	20250210	123400	31567694800	19040	19020	19040	19000	588
381	20250210	123300	31556510890	19020	19020	19020	19000	900
382	20250210	123200	31539402030	19020	19020	19020	19000	1264
383	20250210	123100	31515373190	19010	19030	19050	19010	576
384	20250210	123000	31504417330	19050	19020	19050	19020	644
385	20250210	122900	31492165330	19020	19030	19030	19010	549
386	20250210	122800	31481722440	19030	19050	19050	19020	823
387	20250210	122700	31466064530	19050	19030	19050	19030	724
388	20250210	122600	31452279130	19000	19000	19030	18990	937
389	20250210	122500	31434469590	18990	19000	19010	18990	136
390	20250210	122400	31431885630	19000	18990	19010	18980	536
391	20250210	122300	31421708380	18990	18990	18990	18980	262
392	20250210	122200	31416735070	18990	18990	18990	18980	379
393	20250210	122100	31409540300	18980	18970	18990	18970	361
394	20250210	122000	31402691410	18980	18980	18990	18970	910
395	20250210	121900	31385423240	18980	18980	18990	18970	1771
396	20250210	121800	31351824300	18980	18980	18990	18970	1178
397	20250210	121700	31329472190	18980	19000	19000	18970	2898
398	20250210	121600	31274452050	19000	19030	19030	19000	4663
399	20250210	121500	31185818270	19020	19010	19020	19010	361
400	20250210	121400	31178953690	19010	19030	19030	19010	1894
401	20250210	121300	31142925910	19040	19040	19040	19030	1135
402	20250210	121200	31121316840	19050	19060	19060	19040	3401
403	20250210	121100	31056527660	19060	19060	19070	19060	1122
404	20250210	121000	31035141690	19080	19070	19080	19060	697
405	20250210	120900	31021855740	19080	19080	19080	19070	957
406	20250210	120800	31003599710	19070	19080	19080	19070	781
407	20250210	120700	30988702340	19080	19060	19080	19060	2120
408	20250210	120600	30948279990	19060	19030	19060	19030	1259
409	20250210	120500	30924299240	19030	19030	19030	19020	564
410	20250210	120400	30913567150	19030	19040	19040	19030	221
411	20250210	120300	30909361240	19030	19050	19050	19030	226
412	20250210	120200	30905059360	19050	19050	19050	19030	561
413	20250210	120100	30894372810	19050	19050	19060	19030	977
414	20250210	120000	30875765980	19060	19040	19060	19040	365
415	20250210	115900	30868811800	19040	19070	19070	19040	1228
416	20250210	115800	30845416460	19070	19050	19070	19010	2118
417	20250210	115700	30805115810	19050	19070	19070	19050	1172
418	20250210	115600	30782778550	19070	19060	19070	19060	547
419	20250210	115500	30772352210	19060	19050	19080	19050	2067
420	20250210	115400	30732942410	19050	19040	19060	19010	2980
421	20250210	115300	30676204300	19020	19020	19040	19010	1122
422	20250210	115200	30654853620	18990	18990	19020	18970	3509
423	20250210	115100	30588251070	19010	18990	19010	18980	1288
424	20250210	115000	30563799460	18980	19010	19010	18980	7336
425	20250210	114900	30424427470	19010	19010	19010	19000	1932
426	20250210	114800	30387705930	19010	19020	19020	19000	3673
427	20250210	114700	30317879120	19020	19040	19040	19010	3691
428	20250210	114600	30247661110	19030	19040	19060	19030	1440
429	20250210	114500	30220235410	19040	19050	19050	19030	1120
430	20250210	114400	30198909500	19050	19050	19060	19040	771
431	20250210	114300	30184224480	19050	19050	19060	19040	714
432	20250210	114200	30170622870	19050	19070	19080	19050	1411
433	20250210	114100	30143734250	19070	19050	19070	19050	351
434	20250210	114000	30137045950	19060	19040	19060	19040	970
435	20250210	113900	30118572680	19050	19050	19060	19040	2037
436	20250210	113800	30079774910	19050	19080	19080	19050	3245
437	20250210	113700	30017899050	19080	19090	19090	19080	227
438	20250210	113600	30013567630	19080	19100	19100	19080	400
439	20250210	113500	30005931560	19080	19110	19110	19080	2263
440	20250210	113400	29962718210	19110	19110	19110	19090	577
441	20250210	113300	29951694500	19110	19080	19110	19070	714
442	20250210	113200	29938062190	19080	19090	19100	19060	1319
443	20250210	113100	29912888830	19080	19090	19100	19060	603
444	20250210	113000	29901379500	19090	19070	19090	19040	1576
445	20250210	112900	29871335770	19070	19070	19080	19020	960
446	20250210	112800	29853036400	19070	19030	19070	19010	3656
447	20250210	112700	29783465240	19030	19040	19050	19030	481
448	20250210	112600	29774306270	19050	19040	19060	19040	1439
449	20250210	112500	29746899670	19050	19060	19070	19040	2226
450	20250210	112400	29704489280	19050	19060	19060	19050	912
451	20250210	112300	29687109060	19070	19060	19070	19050	2133
452	20250210	112200	29646465440	19080	19090	19100	19070	2352
453	20250210	112100	29601584970	19080	19100	19100	19070	2638
454	20250210	112000	29551235640	19090	19130	19170	19090	5412
455	20250210	111900	29447776080	19130	19190	19240	19120	7638
456	20250210	111800	29301175840	19180	19120	19180	19110	3307
457	20250210	111700	29237873890	19120	19120	19170	19100	3454
458	20250210	111600	29171807750	19100	19140	19150	19090	4922
459	20250210	111500	29077726590	19140	19190	19210	19080	11222
460	20250210	111400	28862450780	19210	19070	19210	19060	5616
461	20250210	111300	28754839250	19070	19140	19140	19040	4573
462	20250210	111200	28667522990	19140	19100	19230	19100	24665
463	20250210	111100	28194502740	19130	19070	19130	19060	9766
464	20250210	111000	28007890260	19070	19030	19080	19010	4815
465	20250210	110900	27916162170	19030	19070	19080	19030	2695
466	20250210	110800	27864829520	19070	19050	19080	19050	2734
467	20250210	110700	27812700070	19050	19020	19050	19010	1565
468	20250210	110600	27782928700	19020	19050	19090	19010	3466
469	20250210	110500	27716854140	19050	19030	19060	19030	1085
470	20250210	110400	27696187320	19030	18950	19030	18950	1781
471	20250210	110300	27662391810	18950	18990	19000	18950	2388
472	20250210	110200	27617102040	18980	19000	19010	18980	1347
473	20250210	110100	27591520560	19010	19010	19010	18990	1415
474	20250210	110000	27564645220	19000	19010	19030	19000	2827
475	20250210	105900	27510916680	19010	19060	19070	19000	1805
476	20250210	105800	27476575200	19060	19070	19080	19060	2663
477	20250210	105700	27425802920	19070	19030	19080	19030	1909
478	20250210	105600	27389408660	19040	19050	19090	19040	4092
479	20250210	105500	27311373350	19050	19020	19050	19000	1658
480	20250210	105400	27279824680	19020	19020	19050	19000	711
481	20250210	105300	27266292940	19050	19000	19050	18990	1118
482	20250210	105200	27245033390	19000	19010	19010	19000	1744
483	20250210	105100	27211895630	19010	19010	19020	19000	1787
484	20250210	105000	27177938290	19020	18950	19050	18950	1406
485	20250210	104900	27151211740	18990	18920	18990	18910	1240
486	20250210	104800	27127738120	18910	18920	18940	18910	969
487	20250210	104700	27109406330	18950	18910	18950	18910	873
488	20250210	104600	27092888440	18910	18910	18920	18900	1714
489	20250210	104500	27060475790	18910	18960	18960	18910	2447
490	20250210	104400	27014155870	18960	18960	18980	18940	1771
491	20250210	104300	26980588420	18980	18990	18990	18960	2735
492	20250210	104200	26928673820	19000	19050	19050	18980	4493
493	20250210	104100	26843292400	19030	19030	19090	19030	2313
494	20250210	104000	26799227190	19020	19060	19060	19000	7851
495	20250210	103900	26649785110	19060	19050	19090	19050	3498
496	20250210	103800	26583103030	19050	19030	19060	19030	895
497	20250210	103700	26566056900	19030	19010	19030	19000	1754
498	20250210	103600	26532709150	19020	19010	19030	19000	1933
499	20250210	103500	26495960230	19000	19020	19020	19000	1715
500	20250210	103400	26463356980	19010	19030	19030	18990	2044
501	20250210	103300	26424500020	19030	19010	19050	19000	2255
502	20250210	103200	26381592590	19010	18990	19020	18950	1851
503	20250210	103100	26346429070	18990	18980	19000	18930	1627
504	20250210	103000	26315556890	18970	18950	18990	18920	805
505	20250210	102900	26300299050	18950	18900	18960	18890	3186
506	20250210	102800	26240076820	18900	18920	18940	18900	3553
507	20250210	102700	26172870970	18920	18950	18950	18920	602
508	20250210	102600	26161475650	18930	19000	19000	18930	826
509	20250210	102500	26145807560	19030	18920	19030	18920	1371
510	20250210	102400	26119834540	18920	18910	18960	18900	1781
511	20250210	102300	26086144240	18910	18930	18930	18900	4177
512	20250210	102200	26007147140	18920	18940	18950	18920	1874
513	20250210	102100	25971670750	18940	18940	18950	18920	1100
514	20250210	102000	25950848780	18930	18930	18940	18920	836
515	20250210	101900	25935026670	18920	18940	18960	18920	1334
516	20250210	101800	25909766890	18930	18990	19000	18930	5357
517	20250210	101700	25808150880	18990	19080	19080	18990	5475
518	20250210	101600	25703963030	19080	19100	19140	19050	7030
519	20250210	101500	25569742030	19100	19070	19110	19050	6844
520	20250210	101400	25439202720	19070	19050	19070	19030	4685
521	20250210	101300	25349954340	19060	19000	19060	19000	5790
522	20250210	101200	25239724130	19030	19050	19050	18990	3897
523	20250210	101100	25165597570	19050	19030	19060	19000	5872
524	20250210	101000	25053801270	19020	18990	19040	18990	5956
525	20250210	100900	24940567460	18990	18960	19010	18960	3185
526	20250210	100800	24880082410	18960	18910	18980	18890	6329
527	20250210	100700	24760267350	18900	18940	18950	18900	2154
528	20250210	100600	24719524980	18910	18930	18950	18890	4199
529	20250210	100500	24640059690	18890	18890	18920	18890	1673
530	20250210	100400	24608439510	18890	18900	18920	18880	2217
531	20250210	100300	24566556010	18880	18950	18960	18880	5827
532	20250210	100200	24456320140	18960	18970	18980	18950	1576
533	20250210	100100	24426431130	18970	18880	19000	18860	9672
534	20250210	100000	24243060810	18880	18900	18930	18880	1602
535	20250210	095900	24212782800	18910	18890	18930	18860	1875
536	20250210	095800	24177372530	18850	18860	18900	18810	7975
537	20250210	095700	24027086260	18880	18820	18900	18820	10319
538	20250210	095600	23832696730	18830	18840	18840	18820	7771
539	20250210	095500	23686373580	18840	18890	18900	18830	10352
540	20250210	095400	23491126810	18890	18920	18930	18890	5380
541	20250210	095300	23389417280	18930	18900	18940	18860	3492
542	20250210	095200	23323389390	18870	18950	18970	18840	19785
543	20250210	095100	22949777350	18970	18970	19000	18940	6143
544	20250210	095000	22833278180	18970	19110	19230	18930	36822
545	20250210	094900	22131608680	19110	19070	19130	19030	10704
546	20250210	094800	21927312740	19080	19000	19160	19000	8445
547	20250210	094700	21766000410	19000	19160	19180	19000	15540
548	20250210	094600	21469501710	19150	19150	19210	19050	13499
549	20250210	094500	21211338020	19150	19150	19270	19110	31251
550	20250210	094400	20611697650	19150	19030	19170	19000	18159
551	20250210	094300	20265118940	19040	19050	19050	19010	3733
552	20250210	094200	20194053930	19050	18930	19060	18910	9659
553	20250210	094100	20010802780	18910	18940	18940	18900	4632
554	20250210	094000	19923167040	18940	18850	18970	18850	4080
555	20250210	093900	19846002510	18850	18830	18860	18820	4732
556	20250210	093800	19756895200	18830	18880	18880	18830	2910
557	20250210	093700	19702016110	18880	18880	18880	18850	2803
558	20250210	093600	19649138690	18880	18830	18890	18810	6970
559	20250210	093500	19517931120	18840	18900	18920	18810	16176
560	20250210	093400	19213078000	18900	18920	18950	18890	9517
561	20250210	093300	19033063060	18920	18990	18990	18910	5854
562	20250210	093200	18922089110	18990	19060	19060	18980	5338
563	20250210	093100	18820575900	19060	18960	19070	18930	5397
564	20250210	093000	18717933700	18970	18850	19010	18830	4276
565	20250210	092900	18637047220	18830	18850	18870	18810	11262
566	20250210	092800	18424914690	18850	18960	18970	18850	9606
567	20250210	092700	18243291610	18960	18990	19100	18930	13881
568	20250210	092600	17979179100	18990	18920	19040	18870	14273
569	20250210	092500	17708550480	18920	18870	18960	18860	4145
570	20250210	092400	17630131720	18890	18810	18890	18800	8000
571	20250210	092300	17479473940	18800	18980	18990	18800	39362
572	20250210	092200	16736775910	18980	18970	19080	18960	4806
573	20250210	092100	16645423390	18980	19080	19110	18960	16009
574	20250210	092000	16341297800	19080	19140	19210	19070	19527
575	20250210	091900	15967652290	19140	19030	19230	19000	18487
576	20250210	091800	15614178280	19020	19060	19060	18980	10185
577	20250210	091700	15420588470	19060	19110	19110	19000	8693
578	20250210	091600	15254957380	19110	18950	19290	18920	26489
579	20250210	091500	14750632910	18980	19050	19050	18930	22419
580	20250210	091400	14324940960	19050	19130	19200	19040	16178
581	20250210	091300	14016254630	19130	19220	19390	19080	33211
582	20250210	091200	13378125810	19230	19380	19390	19200	17777
583	20250210	091100	13034944230	19390	19130	19390	19060	32032
584	20250210	091000	12420098440	19140	19080	19190	18990	23742
585	20250210	090900	11966782470	19120	18870	19140	18870	27032
586	20250210	090800	11453131980	18870	18850	18910	18840	22673
587	20250210	090700	11025133570	18840	18930	18940	18800	61099
588	20250210	090600	9872223600	18920	19120	19170	18920	51172
589	20250210	090500	8898160980	19120	19430	19450	19100	40514
590	20250210	090400	8117639750	19400	19430	19600	19260	79053
591	20250210	090300	6577608720	19430	19100	19500	19040	54293
592	20250210	090200	5526484910	19090	19120	19210	18960	66848
593	20250210	090100	4252861320	19120	19390	19400	19100	72648
594	20250210	090000	2854363780	19400	19490	19620	19390	136627