KissMeData/000080/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	183000	2929875700	19070	19070	19070	19070	6995
3	20250206	182900	2929875700	19070	19070	19070	19070	0
4	20250206	182800	2929875700	19070	19070	19070	19070	0
5	20250206	182700	2929875700	19070	19070	19070	19070	0
6	20250206	182600	2929875700	19070	19070	19070	19070	0
7	20250206	182500	2929875700	19070	19070	19070	19070	0
8	20250206	182400	2929875700	19070	19070	19070	19070	0
9	20250206	182300	2929875700	19070	19070	19070	19070	0
10	20250206	182200	2929875700	19070	19070	19070	19070	0
11	20250206	182100	2929875700	19070	19070	19070	19070	0
12	20250206	182000	2929875700	19070	19070	19070	19070	0
13	20250206	181900	2929875700	19070	19070	19070	19070	0
14	20250206	181800	2929875700	19070	19070	19070	19070	0
15	20250206	181700	2929875700	19070	19070	19070	19070	0
16	20250206	181600	2929875700	19070	19070	19070	19070	0
17	20250206	181500	2929875700	19070	19070	19070	19070	0
18	20250206	181400	2929875700	19070	19070	19070	19070	0
19	20250206	181300	2929875700	19070	19070	19070	19070	0
20	20250206	181200	2929875700	19070	19070	19070	19070	0
21	20250206	181100	2929875700	19070	19070	19070	19070	0
22	20250206	181000	2929875700	19070	19070	19070	19070	0
23	20250206	180900	2929875700	19070	19070	19070	19070	0
24	20250206	180800	2929875700	19070	19070	19070	19070	0
25	20250206	180700	2929875700	19070	19070	19070	19070	0
26	20250206	180600	2929875700	19070	19070	19070	19070	0
27	20250206	180500	2929875700	19070	19070	19070	19070	0
28	20250206	180400	2929875700	19070	19070	19070	19070	0
29	20250206	180300	2929875700	19070	19070	19070	19070	0
30	20250206	180200	2929875700	19070	19070	19070	19070	0
31	20250206	180100	2929875700	19070	19070	19070	19070	0
32	20250206	180000	2929875700	19070	19070	19070	19070	6995
33	20250206	175900	2929875700	19070	19070	19070	19070	0
34	20250206	175800	2929875700	19070	19070	19070	19070	0
35	20250206	175700	2929875700	19070	19070	19070	19070	0
36	20250206	175600	2929875700	19070	19070	19070	19070	0
37	20250206	175500	2929875700	19070	19070	19070	19070	0
38	20250206	175400	2929875700	19070	19070	19070	19070	0
39	20250206	175300	2929875700	19070	19070	19070	19070	0
40	20250206	175200	2929875700	19070	19070	19070	19070	0
41	20250206	175100	2929875700	19070	19070	19070	19070	0
42	20250206	175000	2929875700	19070	19070	19070	19070	0
43	20250206	174900	2929875700	19070	19070	19070	19070	0
44	20250206	174800	2929875700	19070	19070	19070	19070	0
45	20250206	174700	2929875700	19070	19070	19070	19070	0
46	20250206	174600	2929875700	19070	19070	19070	19070	0
47	20250206	174500	2929875700	19070	19070	19070	19070	0
48	20250206	174400	2929875700	19070	19070	19070	19070	0
49	20250206	174300	2929875700	19070	19070	19070	19070	0
50	20250206	174200	2929875700	19070	19070	19070	19070	0
51	20250206	174100	2929875700	19070	19070	19070	19070	0
52	20250206	174000	2929875700	19070	19070	19070	19070	0
53	20250206	173900	2929875700	19070	19070	19070	19070	0
54	20250206	173800	2929875700	19070	19070	19070	19070	0
55	20250206	173700	2929875700	19070	19070	19070	19070	0
56	20250206	173600	2929875700	19070	19070	19070	19070	0
57	20250206	173500	2929875700	19070	19070	19070	19070	0
58	20250206	173400	2929875700	19070	19070	19070	19070	0
59	20250206	173300	2929875700	19070	19070	19070	19070	0
60	20250206	173200	2929875700	19070	19070	19070	19070	0
61	20250206	173100	2929875700	19070	19070	19070	19070	0
62	20250206	173000	2929875700	19070	19070	19070	19070	6995
63	20250206	172900	2929875700	19070	19070	19070	19070	0
64	20250206	172800	2929875700	19070	19070	19070	19070	0
65	20250206	172700	2929875700	19070	19070	19070	19070	0
66	20250206	172600	2929875700	19070	19070	19070	19070	0
67	20250206	172500	2929875700	19070	19070	19070	19070	0
68	20250206	172400	2929875700	19070	19070	19070	19070	0
69	20250206	172300	2929875700	19070	19070	19070	19070	0
70	20250206	172200	2929875700	19070	19070	19070	19070	0
71	20250206	172100	2929875700	19070	19070	19070	19070	0
72	20250206	172000	2929875700	19070	19070	19070	19070	0
73	20250206	171900	2929875700	19070	19070	19070	19070	0
74	20250206	171800	2929875700	19070	19070	19070	19070	0
75	20250206	171700	2929875700	19070	19070	19070	19070	0
76	20250206	171600	2929875700	19070	19070	19070	19070	0
77	20250206	171500	2929875700	19070	19070	19070	19070	0
78	20250206	171400	2929875700	19070	19070	19070	19070	0
79	20250206	171300	2929875700	19070	19070	19070	19070	0
80	20250206	171200	2929875700	19070	19070	19070	19070	0
81	20250206	171100	2929875700	19070	19070	19070	19070	0
82	20250206	171000	2929875700	19070	19070	19070	19070	0
83	20250206	170900	2929875700	19070	19070	19070	19070	0
84	20250206	170800	2929875700	19070	19070	19070	19070	0
85	20250206	170700	2929875700	19070	19070	19070	19070	0
86	20250206	170600	2929875700	19070	19070	19070	19070	0
87	20250206	170500	2929875700	19070	19070	19070	19070	0
88	20250206	170400	2929875700	19070	19070	19070	19070	0
89	20250206	170300	2929875700	19070	19070	19070	19070	0
90	20250206	170200	2929875700	19070	19070	19070	19070	0
91	20250206	170100	2929875700	19070	19070	19070	19070	0
92	20250206	170000	2929875700	19070	19070	19070	19070	6995
93	20250206	165900	2929875700	19070	19070	19070	19070	0
94	20250206	165800	2929875700	19070	19070	19070	19070	0
95	20250206	165700	2929875700	19070	19070	19070	19070	0
96	20250206	165600	2929875700	19070	19070	19070	19070	0
97	20250206	165500	2929875700	19070	19070	19070	19070	0
98	20250206	165400	2929875700	19070	19070	19070	19070	0
99	20250206	165300	2929875700	19070	19070	19070	19070	0
100	20250206	165200	2929875700	19070	19070	19070	19070	0
101	20250206	165100	2929875700	19070	19070	19070	19070	0
102	20250206	165000	2929875700	19070	19070	19070	19070	0
103	20250206	164900	2929875700	19070	19070	19070	19070	0
104	20250206	164800	2929875700	19070	19070	19070	19070	0
105	20250206	164700	2929875700	19070	19070	19070	19070	0
106	20250206	164600	2929875700	19070	19070	19070	19070	0
107	20250206	164500	2929875700	19070	19070	19070	19070	0
108	20250206	164400	2929875700	19070	19070	19070	19070	0
109	20250206	164300	2929875700	19070	19070	19070	19070	0
110	20250206	164200	2929875700	19070	19070	19070	19070	0
111	20250206	164100	2929875700	19070	19070	19070	19070	0
112	20250206	164000	2929875700	19070	19070	19070	19070	0
113	20250206	163900	2929875700	19070	19070	19070	19070	0
114	20250206	163800	2929875700	19070	19070	19070	19070	0
115	20250206	163700	2929875700	19070	19070	19070	19070	0
116	20250206	163600	2929875700	19070	19070	19070	19070	0
117	20250206	163500	2929875700	19070	19070	19070	19070	0
118	20250206	163400	2929875700	19070	19070	19070	19070	0
119	20250206	163300	2929875700	19070	19070	19070	19070	0
120	20250206	163200	2929875700	19070	19070	19070	19070	0
121	20250206	163100	2929875700	19070	19070	19070	19070	0
122	20250206	163000	2929875700	19070	19070	19070	19070	6995
123	20250206	162900	2929875700	19070	19070	19070	19070	0
124	20250206	162800	2929875700	19070	19070	19070	19070	0
125	20250206	162700	2929875700	19070	19070	19070	19070	0
126	20250206	162600	2929875700	19070	19070	19070	19070	0
127	20250206	162500	2929875700	19070	19070	19070	19070	0
128	20250206	162400	2929875700	19070	19070	19070	19070	0
129	20250206	162300	2929875700	19070	19070	19070	19070	0
130	20250206	162200	2929875700	19070	19070	19070	19070	0
131	20250206	162100	2929875700	19070	19070	19070	19070	0
132	20250206	162000	2929875700	19070	19070	19070	19070	0
133	20250206	161900	2929875700	19070	19070	19070	19070	0
134	20250206	161800	2929875700	19070	19070	19070	19070	0
135	20250206	161700	2929875700	19070	19070	19070	19070	0
136	20250206	161600	2929875700	19070	19070	19070	19070	0
137	20250206	161500	2929875700	19070	19070	19070	19070	0
138	20250206	161400	2929875700	19070	19070	19070	19070	0
139	20250206	161300	2929875700	19070	19070	19070	19070	0
140	20250206	161200	2929875700	19070	19070	19070	19070	0
141	20250206	161100	2929875700	19070	19070	19070	19070	0
142	20250206	161000	2929875700	19070	19070	19070	19070	0
143	20250206	160900	2929875700	19070	19070	19070	19070	0
144	20250206	160800	2929875700	19070	19070	19070	19070	0
145	20250206	160700	2929875700	19070	19070	19070	19070	0
146	20250206	160600	2929875700	19070	19070	19070	19070	0
147	20250206	160500	2929875700	19070	19070	19070	19070	0
148	20250206	160400	2929875700	19070	19070	19070	19070	0
149	20250206	160300	2929875700	19070	19070	19070	19070	0
150	20250206	160200	2929875700	19070	19070	19070	19070	0
151	20250206	160100	2929875700	19070	19070	19070	19070	0
152	20250206	160000	2929875700	19070	19070	19070	19070	6995
153	20250206	155900	2929875700	19070	19070	19070	19070	0
154	20250206	155800	2929875700	19070	19070	19070	19070	0
155	20250206	155700	2929875700	19070	19070	19070	19070	0
156	20250206	155600	2929875700	19070	19070	19070	19070	0
157	20250206	155500	2929875700	19070	19070	19070	19070	0
158	20250206	155400	2929875700	19070	19070	19070	19070	0
159	20250206	155300	2929875700	19070	19070	19070	19070	0
160	20250206	155200	2929875700	19070	19070	19070	19070	0
161	20250206	155100	2929875700	19070	19070	19070	19070	0
162	20250206	155000	2929875700	19070	19070	19070	19070	0
163	20250206	154900	2929875700	19070	19070	19070	19070	0
164	20250206	154800	2929875700	19070	19070	19070	19070	0
165	20250206	154700	2929875700	19070	19070	19070	19070	0
166	20250206	154600	2929875700	19070	19070	19070	19070	0
167	20250206	154500	2929875700	19070	19070	19070	19070	0
168	20250206	154400	2929875700	19070	19070	19070	19070	0
169	20250206	154300	2929875700	19070	19070	19070	19070	0
170	20250206	154200	2929875700	19070	19070	19070	19070	0
171	20250206	154100	2929875700	19070	19070	19070	19070	0
172	20250206	154000	2929875700	19070	19070	19070	19070	0
173	20250206	153900	2929875700	19070	19070	19070	19070	0
174	20250206	153800	2929875700	19070	19070	19070	19070	0
175	20250206	153700	2929875700	19070	19070	19070	19070	0
176	20250206	153600	2929875700	19070	19070	19070	19070	0
177	20250206	153500	2929875700	19070	19070	19070	19070	0
178	20250206	153400	2929875700	19070	19070	19070	19070	0
179	20250206	153300	2929875700	19070	19070	19070	19070	0
180	20250206	153200	2929875700	19070	19070	19070	19070	0
181	20250206	153100	2929875700	19070	19070	19070	19070	0
182	20250206	153000	2929875700	19070	19070	19070	19070	13990
183	20250206	152900	2796481050	19060	19060	19060	19060	0
184	20250206	152800	2796481050	19060	19060	19060	19060	0
185	20250206	152700	2796481050	19060	19060	19060	19060	0
186	20250206	152600	2796481050	19060	19060	19060	19060	0
187	20250206	152500	2796481050	19060	19060	19060	19060	0
188	20250206	152400	2796481050	19060	19060	19060	19060	0
189	20250206	152300	2796481050	19060	19060	19060	19060	0
190	20250206	152200	2796481050	19060	19060	19060	19060	0
191	20250206	152100	2796481050	19060	19060	19060	19060	0
192	20250206	152000	2796481050	19060	19060	19060	19060	0
193	20250206	151900	2796481050	19060	19040	19060	19040	1111
194	20250206	151800	2775319680	19040	19050	19050	19040	153
195	20250206	151700	2772405750	19050	19050	19050	19040	126
196	20250206	151600	2770005740	19040	19050	19050	19040	243
197	20250206	151500	2765376890	19040	19040	19040	19030	740
198	20250206	151400	2751288640	19040	19050	19050	19040	786
199	20250206	151300	2736318890	19050	19050	19050	19050	0
200	20250206	151200	2736318890	19050	19050	19060	19050	105
201	20250206	151100	2734318570	19050	19050	19050	19050	193
202	20250206	151000	2730641920	19050	19050	19060	19050	125
203	20250206	150900	2728259850	19060	19060	19060	19050	82
204	20250206	150800	2726697220	19050	19060	19060	19050	32
205	20250206	150700	2726087410	19060	19060	19060	19060	13
206	20250206	150600	2725839630	19050	19050	19060	19050	92
207	20250206	150500	2724086380	19050	19060	19060	19050	41
208	20250206	150400	2723305010	19060	19060	19060	19060	29
209	20250206	150300	2722752270	19060	19060	19060	19060	47
210	20250206	150200	2721856450	19060	19060	19060	19050	254
211	20250206	150100	2717015770	19060	19060	19060	19060	42
212	20250206	150000	2716215250	19050	19060	19060	19050	59
213	20250206	145900	2715091270	19060	19060	19060	19050	284
214	20250206	145800	2709678560	19070	19060	19070	19060	725
215	20250206	145700	2695860010	19060	19060	19060	19060	125
216	20250206	145600	2693477510	19060	19060	19070	19060	566
217	20250206	145500	2682689100	19070	19070	19070	19060	720
218	20250206	145400	2668958880	19070	19080	19080	19070	292
219	20250206	145300	2663390340	19070	19080	19080	19070	22
220	20250206	145200	2662970770	19080	19070	19080	19070	21
221	20250206	145100	2662570270	19070	19070	19070	19070	0
222	20250206	145000	2662570270	19070	19070	19070	19070	127
223	20250206	144900	2660148380	19070	19060	19070	19060	222
224	20250206	144800	2655914920	19070	19060	19070	19060	51
225	20250206	144700	2654942540	19070	19070	19070	19060	76
226	20250206	144600	2653493400	19070	19070	19070	19070	12
227	20250206	144500	2653264560	19070	19060	19070	19060	47
228	20250206	144400	2652368730	19070	19070	19070	19060	77
229	20250206	144300	2650900480	19060	19070	19070	19060	72
230	20250206	144200	2649527620	19070	19070	19070	19070	33
231	20250206	144100	2648898310	19060	19070	19070	19060	27
232	20250206	144000	2648383610	19070	19060	19070	19060	69
233	20250206	143900	2647067970	19060	19060	19060	19060	0
234	20250206	143800	2647067970	19060	19060	19060	19060	19
235	20250206	143700	2646705830	19060	19070	19070	19060	77
236	20250206	143600	2645237740	19060	19070	19070	19060	26
237	20250206	143500	2644742110	19070	19060	19070	19060	23
238	20250206	143400	2644303680	19070	19070	19070	19060	1065
239	20250206	143300	2623994150	19060	19060	19060	19060	39
240	20250206	143200	2623250810	19060	19070	19070	19060	12
241	20250206	143100	2623022080	19060	19070	19070	19060	20
242	20250206	143000	2622640860	19070	19060	19070	19060	21
243	20250206	142900	2622240580	19060	19060	19060	19060	1
244	20250206	142800	2622221520	19070	19060	19070	19060	542
245	20250206	142700	2611890770	19070	19070	19070	19070	203
246	20250206	142600	2608019560	19060	19070	19070	19060	1381
247	20250206	142500	2581689180	19070	19060	19070	19060	53
248	20250206	142400	2580678740	19050	19070	19070	19050	91
249	20250206	142300	2578943610	19060	19060	19060	19050	78
250	20250206	142200	2577457230	19050	19060	19060	19050	50
251	20250206	142100	2576504680	19060	19060	19060	19050	129
252	20250206	142000	2574046130	19060	19060	19060	19060	281
253	20250206	141900	2568690270	19060	19060	19060	19060	23
254	20250206	141800	2568251890	19060	19060	19060	19060	40
255	20250206	141700	2567489490	19060	19060	19070	19060	1477
256	20250206	141600	2539337810	19070	19070	19070	19070	275
257	20250206	141500	2534093560	19070	19080	19080	19070	112
258	20250206	141400	2531957710	19070	19080	19080	19070	20
259	20250206	141300	2531576290	19080	19070	19080	19070	545
260	20250206	141200	2521183000	19070	19070	19070	19070	79
261	20250206	141100	2519676470	19070	19080	19080	19070	30
262	20250206	141000	2519104250	19070	19080	19080	19070	12
263	20250206	140900	2518875400	19070	19080	19080	19070	68
264	20250206	140800	2517578260	19070	19070	19070	19070	178
265	20250206	140700	2514183800	19080	19090	19090	19080	2101
266	20250206	140600	2474090470	19090	19090	19090	19090	20
267	20250206	140500	2473708670	19100	19090	19100	19090	261
268	20250206	140400	2468725980	19090	19090	19100	19090	30
269	20250206	140300	2468153270	19100	19100	19100	19090	11
270	20250206	140200	2467943180	19090	19080	19100	19080	789
271	20250206	140100	2452880280	19090	19090	19090	19080	124
272	20250206	140000	2450513320	19090	19080	19090	19080	14
273	20250206	135900	2450246150	19080	19090	19090	19080	122
274	20250206	135800	2447917390	19090	19090	19090	19090	325
275	20250206	135700	2441713140	19080	19080	19080	19080	19
276	20250206	135600	2441350620	19080	19070	19080	19070	345
277	20250206	135500	2434768330	19080	19070	19080	19070	108
278	20250206	135400	2432707730	19070	19080	19080	19070	58
279	20250206	135300	2431601620	19070	19070	19070	19070	20
280	20250206	135200	2431220220	19070	19080	19080	19070	521
281	20250206	135100	2421284730	19070	19070	19070	19070	0
282	20250206	135000	2421284730	19070	19080	19080	19070	585
283	20250206	134900	2410123220	19080	19080	19080	19070	204
284	20250206	134800	2406231110	19070	19080	19080	19070	8
285	20250206	134700	2406078490	19070	19080	19080	19070	19
286	20250206	134600	2405716150	19080	19070	19080	19070	172
287	20250206	134500	2402434990	19070	19070	19070	19070	19
288	20250206	134400	2402072660	19070	19060	19070	19060	452
289	20250206	134300	2393453320	19070	19070	19070	19070	10
290	20250206	134200	2393262620	19070	19070	19070	19060	486
291	20250206	134100	2383994890	19070	19070	19070	19070	6
292	20250206	134000	2383880470	19060	19070	19070	19060	300
293	20250206	133900	2378159660	19080	19070	19080	19070	381
294	20250206	133800	2370891960	19070	19070	19070	19070	342
295	20250206	133700	2364370020	19070	19060	19070	19060	79
296	20250206	133600	2362863680	19070	19070	19070	19070	218
297	20250206	133500	2358706420	19070	19070	19070	19060	553
298	20250206	133400	2348165910	19070	19070	19070	19070	22
299	20250206	133300	2347746370	19070	19070	19070	19060	23
300	20250206	133200	2347307950	19070	19060	19070	19060	20
301	20250206	133100	2346926740	19070	19070	19070	19070	109
302	20250206	133000	2344848110	19070	19070	19070	19060	90
303	20250206	132900	2343132020	19070	19070	19070	19070	221
304	20250206	132800	2338917550	19070	19070	19070	19060	31
305	20250206	132700	2338326610	19070	19070	19070	19060	99
306	20250206	132600	2336438880	19070	19070	19070	19070	70
307	20250206	132500	2335103980	19070	19070	19070	19060	354
308	20250206	132400	2328353390	19070	19040	19070	19040	4238
309	20250206	132300	2247614680	19040	19040	19040	19040	19
310	20250206	132200	2247252920	19040	19040	19040	19040	207
311	20250206	132100	2243311640	19040	19040	19040	19030	52
312	20250206	132000	2242321740	19040	19030	19040	19030	20
313	20250206	131900	2241941130	19030	19030	19040	19030	20
314	20250206	131800	2241560520	19040	19030	19040	19030	97
315	20250206	131700	2239713830	19040	19030	19040	19030	23
316	20250206	131600	2239276080	19040	19040	19040	19030	124
317	20250206	131500	2236915310	19030	19040	19040	19030	223
318	20250206	131400	2232669500	19040	19040	19040	19040	11
319	20250206	131300	2232460060	19040	19040	19040	19040	19
320	20250206	131200	2232098300	19040	19040	19040	19040	11
321	20250206	131100	2231888860	19040	19040	19040	19040	118
322	20250206	131000	2229642140	19050	19040	19050	19040	52
323	20250206	130900	2228652040	19050	19040	19050	19040	135
324	20250206	130800	2226081530	19040	19040	19040	19040	30
325	20250206	130700	2225510330	19040	19040	19040	19040	119
326	20250206	130600	2223244570	19040	19050	19050	19040	401
327	20250206	130500	2215605820	19050	19050	19050	19040	65
328	20250206	130400	2214367890	19040	19040	19040	19040	92
329	20250206	130300	2212616210	19040	19050	19050	19040	42
330	20250206	130200	2211816400	19050	19050	19050	19050	1520
331	20250206	130100	2182860400	19050	19040	19050	19040	32
332	20250206	130000	2182251100	19040	19050	19050	19040	262
333	20250206	125900	2177261440	19050	19050	19050	19050	28
334	20250206	125800	2176728040	19050	19040	19050	19040	36
335	20250206	125700	2176042570	19040	19050	19050	19040	27
336	20250206	125600	2175528460	19040	19040	19040	19040	20
337	20250206	125500	2175147660	19040	19050	19050	19040	138
338	20250206	125400	2172520130	19040	19040	19040	19040	18
339	20250206	125300	2172177410	19050	19040	19050	19040	230
340	20250206	125200	2167798010	19040	19040	19040	19030	280
341	20250206	125100	2162466920	19040	19040	19040	19040	19
342	20250206	125000	2162105160	19030	19030	19030	19030	16
343	20250206	124900	2161800680	19040	19030	19040	19030	26
344	20250206	124800	2161305870	19030	19030	19030	19030	0
345	20250206	124700	2161305870	19030	19030	19030	19030	11
346	20250206	124600	2161096540	19040	19030	19040	19030	19
347	20250206	124500	2160734890	19040	19030	19040	19030	267
348	20250206	124400	2155652840	19030	19030	19030	19030	22
349	20250206	124300	2155234180	19040	19040	19040	19030	13
350	20250206	124200	2154986770	19040	19040	19040	19040	9
351	20250206	124100	2154815410	19030	19040	19040	19030	3
352	20250206	124000	2154758300	19040	19030	19040	19030	276
353	20250206	123900	2149505260	19030	19040	19040	19030	55
354	20250206	123800	2148458430	19040	19030	19040	19030	283
355	20250206	123700	2143072840	19020	19020	19030	19020	13
356	20250206	123600	2142825570	19030	19030	19030	19030	18
357	20250206	123500	2142483030	19030	19030	19030	19020	16
358	20250206	123400	2142178660	19020	19020	19020	19020	1000
359	20250206	123300	2123158660	19030	19020	19030	19020	419
360	20250206	123200	2115188130	19020	19020	19020	19020	1
361	20250206	123100	2115169110	19010	19020	19020	19010	727
362	20250206	123000	2101343060	19030	19030	19030	19020	134
363	20250206	122900	2098793150	19030	19030	19030	19030	168
364	20250206	122800	2095596110	19030	19030	19030	19020	46
365	20250206	122700	2094720840	19020	19030	19030	19020	142
366	20250206	122600	2092019800	19030	19030	19030	19030	34
367	20250206	122500	2091372780	19030	19030	19030	19030	270
368	20250206	122400	2086234680	19040	19040	19040	19040	6
369	20250206	122300	2086120440	19040	19040	19040	19030	17
370	20250206	122200	2085796770	19030	19030	19040	19020	511
371	20250206	122100	2076073700	19030	19020	19030	19020	24
372	20250206	122000	2075617100	19030	19020	19030	19020	162
373	20250206	121900	2072535840	19030	19030	19030	19030	33
374	20250206	121800	2071907850	19030	19040	19040	19030	51
375	20250206	121700	2070937310	19030	19030	19030	19030	61
376	20250206	121600	2069776480	19020	19040	19040	19020	395
377	20250206	121500	2062262360	19040	19040	19050	19040	322
378	20250206	121400	2056129840	19030	19040	19040	19030	112
379	20250206	121300	2053997470	19030	19030	19030	19030	11
380	20250206	121200	2053788140	19020	19030	19030	19020	268
381	20250206	121100	2048689970	19030	19030	19030	19030	11
382	20250206	121000	2048480640	19050	19030	19050	19030	45
383	20250206	120900	2047624270	19030	19030	19030	19030	4
384	20250206	120800	2047548150	19030	19050	19050	19030	43
385	20250206	120700	2046729820	19030	19030	19030	19030	0
386	20250206	120600	2046729820	19030	19030	19030	19030	0
387	20250206	120500	2046729820	19030	19030	19030	19030	2
388	20250206	120400	2046691760	19030	19050	19050	19030	78
389	20250206	120300	2045207380	19030	19040	19050	19030	70
390	20250206	120200	2043874840	19050	19050	19050	19050	469
391	20250206	120100	2034940390	19050	19050	19050	19050	5
392	20250206	120000	2034845140	19050	19050	19050	19050	9
393	20250206	115900	2034673690	19050	19040	19050	19040	627
394	20250206	115800	2022730340	19050	19050	19050	19050	6
395	20250206	115700	2022616040	19050	19050	19050	19040	3
396	20250206	115600	2022558900	19040	19050	19050	19040	13
397	20250206	115500	2022311350	19050	19030	19050	19010	3177
398	20250206	115400	1961833270	19040	19040	19040	19030	47
399	20250206	115300	1960938820	19040	19040	19040	19040	10
400	20250206	115200	1960748420	19030	19040	19040	19030	19
401	20250206	115100	1960386780	19040	19040	19040	19030	86
402	20250206	115000	1958750050	19040	19030	19040	19030	104
403	20250206	114900	1956770920	19030	19040	19040	19030	61
404	20250206	114800	1955609730	19050	19060	19060	19040	327
405	20250206	114700	1949378710	19070	19060	19070	19060	108
406	20250206	114600	1947320220	19060	19070	19070	19060	15
407	20250206	114500	1947034290	19070	19060	19070	19060	154
408	20250206	114400	1944098830	19070	19070	19070	19060	165
409	20250206	114300	1940952340	19070	19070	19070	19070	62
410	20250206	114200	1939770000	19070	19060	19070	19060	601
411	20250206	114100	1928312060	19060	19040	19060	19040	635
412	20250206	114000	1916220500	19040	19030	19040	19030	103
413	20250206	113900	1914260020	19020	18990	19020	18990	2852
414	20250206	113800	1860055730	18990	18980	18990	18980	33
415	20250206	113700	1859429360	19000	19000	19000	18980	694
416	20250206	113600	1846250330	19000	18990	19000	18990	33
417	20250206	113500	1845623640	18990	19000	19000	18990	12
418	20250206	113400	1845395750	18990	19000	19000	18990	646
419	20250206	113300	1833128130	19000	18990	19000	18990	74
420	20250206	113200	1831722820	18990	19000	19000	18990	41
421	20250206	113100	1830943930	19000	19000	19000	18990	16
422	20250206	113000	1830640050	19000	19010	19010	19000	687
423	20250206	112900	1817587030	19000	19000	19010	19000	342
424	20250206	112800	1811087510	19000	19000	19000	19000	1511
425	20250206	112700	1782378510	19010	19010	19010	19010	1
426	20250206	112600	1782359500	19010	19010	19010	19000	34
427	20250206	112500	1781713280	19010	19000	19010	19000	521
428	20250206	112400	1771809180	19010	19010	19010	19010	836
429	20250206	112300	1755916820	19010	19010	19010	19010	1531
430	20250206	112200	1726812510	19020	19020	19020	19020	1
431	20250206	112100	1726793490	19010	19020	19020	19010	530
432	20250206	112000	1716713000	19020	19030	19030	19020	18
433	20250206	111900	1716370580	19020	19020	19020	19020	122
434	20250206	111800	1714050140	19020	19030	19030	19020	55
435	20250206	111700	1713003820	19020	19020	19020	19020	182
436	20250206	111600	1709542180	19020	19020	19020	19020	90
437	20250206	111500	1707830380	19020	19030	19030	19020	1025
438	20250206	111400	1688334870	19030	19020	19030	19020	119
439	20250206	111300	1686070440	19030	19030	19030	19030	2
440	20250206	111200	1686032380	19030	19030	19030	19030	107
441	20250206	111100	1683996170	19030	19030	19030	19030	498
442	20250206	111000	1674519230	19030	19040	19040	19030	267
443	20250206	110900	1669437050	19040	19040	19040	19030	121
444	20250206	110800	1667133330	19040	19040	19040	19040	57
445	20250206	110700	1666048050	19030	19040	19040	19030	14
446	20250206	110600	1665781600	19040	19040	19040	19030	28
447	20250206	110500	1665248590	19040	19040	19040	19040	1749
448	20250206	110400	1631947630	19040	19060	19060	19040	170
449	20250206	110300	1628708240	19050	19050	19050	19050	1213
450	20250206	110200	1605600590	19060	19060	19060	19060	2
451	20250206	110100	1605562470	19060	19070	19070	19060	751
452	20250206	110000	1591247780	19070	19070	19070	19070	201
453	20250206	105900	1587414710	19070	19080	19080	19070	1117
454	20250206	105800	1566112450	19080	19080	19080	19070	173
455	20250206	105700	1562811730	19070	19070	19070	19070	18
456	20250206	105600	1562468470	19080	19070	19080	19070	6
457	20250206	105500	1562354000	19080	19080	19080	19070	71
458	20250206	105400	1560999430	19080	19080	19080	19080	76
459	20250206	105300	1559549350	19080	19080	19080	19080	313
460	20250206	105200	1553577310	19080	19080	19080	19080	236
461	20250206	105100	1549074430	19090	19090	19090	19090	278
462	20250206	105000	1543767410	19090	19090	19090	19090	76
463	20250206	104900	1542316570	19090	19090	19090	19080	38
464	20250206	104800	1541591480	19090	19080	19090	19080	304
465	20250206	104700	1535791010	19070	19080	19080	19070	268
466	20250206	104600	1530677970	19070	19070	19070	19070	86
467	20250206	104500	1529037950	19080	19080	19090	19080	1108
468	20250206	104400	1507897230	19090	19090	19090	19090	165
469	20250206	104300	1504747380	19090	19080	19100	19080	190
470	20250206	104200	1501120370	19100	19100	19100	19100	3
471	20250206	104100	1501063070	19100	19080	19100	19080	124
472	20250206	104000	1498696990	19090	19080	19090	19080	68
473	20250206	103900	1497399060	19090	19090	19090	19090	189
474	20250206	103800	1493791050	19090	19100	19100	19090	91
475	20250206	103700	1492053560	19100	19100	19100	19100	1
476	20250206	103600	1492034460	19090	19100	19100	19090	120
477	20250206	103500	1489742590	19100	19090	19100	19090	263
478	20250206	103400	1484721910	19090	19100	19100	19090	48
479	20250206	103300	1483805250	19090	19090	19100	19090	589
480	20250206	103200	1472559210	19090	19100	19100	19090	409
481	20250206	103100	1464751390	19100	19100	19100	19100	1
482	20250206	103000	1464732290	19100	19110	19110	19100	627
483	20250206	102900	1452754570	19110	19100	19110	19100	21
484	20250206	102800	1452353370	19100	19110	19110	19100	154
485	20250206	102700	1449410950	19110	19110	19110	19100	184
486	20250206	102600	1445894820	19110	19100	19110	19100	12
487	20250206	102500	1445665610	19110	19110	19110	19100	13
488	20250206	102400	1445417250	19110	19110	19110	19100	70
489	20250206	102300	1444080150	19110	19100	19110	19100	43
490	20250206	102200	1443258440	19100	19110	19110	19100	41
491	20250206	102100	1442474960	19110	19110	19110	19100	74
492	20250206	102000	1441061460	19100	19100	19100	19100	236
493	20250206	101900	1436553860	19090	19100	19100	19090	25
494	20250206	101800	1436076480	19090	19090	19090	19090	211
495	20250206	101700	1432048490	19090	19100	19100	19090	1332
496	20250206	101600	1406607370	19100	19110	19110	19100	50
497	20250206	101500	1405652360	19110	19100	19110	19100	73
498	20250206	101400	1404258040	19100	19120	19120	19100	455
499	20250206	101300	1395563130	19120	19120	19120	19110	213
500	20250206	101200	1391491570	19120	19110	19120	19110	93
501	20250206	101100	1389713810	19110	19120	19120	19110	18
502	20250206	101000	1389369760	19120	19120	19120	19110	88
503	20250206	100900	1387687310	19120	19110	19120	19110	118
504	20250206	100800	1385431910	19110	19110	19110	19110	105
505	20250206	100700	1383425360	19110	19110	19110	19110	450
506	20250206	100600	1374825860	19120	19120	19120	19120	2
507	20250206	100500	1374787620	19110	19120	19120	19110	62
508	20250206	100400	1373602530	19120	19120	19120	19110	1242
509	20250206	100300	1349858320	19120	19120	19120	19120	167
510	20250206	100200	1346665280	19130	19120	19130	19120	261
511	20250206	100100	1341672860	19130	19130	19130	19130	37
512	20250206	100000	1340965050	19130	19140	19140	19130	1224
513	20250206	095900	1317548800	19140	19140	19140	19130	1079
514	20250206	095800	1296897250	19140	19140	19140	19140	1082
515	20250206	095700	1276187770	19140	19110	19140	19110	703
516	20250206	095600	1262743380	19120	19120	19120	19120	273
517	20250206	095500	1257523620	19120	19120	19130	19120	618
518	20250206	095400	1245707450	19130	19120	19130	19120	2994
519	20250206	095300	1188448880	19120	19120	19120	19110	287
520	20250206	095200	1182962560	19120	19110	19120	19110	1272
521	20250206	095100	1158652380	19100	19100	19100	19100	120
522	20250206	095000	1156360380	19100	19100	19100	19090	303
523	20250206	094900	1150573090	19100	19100	19100	19100	118
524	20250206	094800	1148319290	19100	19100	19100	19090	101
525	20250206	094700	1146390390	19100	19110	19110	19100	591
526	20250206	094600	1135102200	19110	19110	19110	19110	502
527	20250206	094500	1125508980	19110	19110	19110	19110	421
528	20250206	094400	1117463670	19110	19110	19110	19110	328
529	20250206	094300	1111195590	19110	19120	19120	19110	118
530	20250206	094200	1108940430	19120	19110	19120	19110	141
531	20250206	094100	1106244870	19110	19110	19120	19110	172
532	20250206	094000	1102957850	19110	19110	19120	19110	55
533	20250206	093900	1101906790	19110	19120	19120	19110	3
534	20250206	093800	1101849450	19110	19120	19120	19110	46
535	20250206	093700	1100970130	19130	19130	19130	19120	16
536	20250206	093600	1100664070	19130	19120	19130	19110	357
537	20250206	093500	1093838210	19120	19120	19120	19110	67
538	20250206	093400	1092557220	19120	19120	19130	19120	539
539	20250206	093300	1082251480	19120	19110	19130	19110	942
540	20250206	093200	1064240060	19120	19130	19140	19120	195
541	20250206	093100	1060510370	19140	19140	19140	19140	208
542	20250206	093000	1056529250	19140	19140	19150	19130	147
543	20250206	092900	1053716230	19140	19160	19160	19140	996
544	20250206	092800	1034650370	19160	19120	19170	19120	9266
545	20250206	092700	857232760	19120	19090	19130	19080	5825
546	20250206	092600	745994960	19090	19100	19100	19090	1324
547	20250206	092500	720709350	19090	19070	19090	19070	3348
548	20250206	092400	656826220	19070	19070	19070	19060	852
549	20250206	092300	640578690	19070	19090	19090	19070	1045
550	20250206	092200	620640310	19090	19050	19100	19050	8352
551	20250206	092100	461315390	19050	19030	19060	19020	3229
552	20250206	092000	399829490	19030	19000	19030	19000	2082
553	20250206	091900	360252400	19000	18980	19000	18980	6611
554	20250206	091800	234743180	18980	18980	18980	18980	48
555	20250206	091700	233832140	18990	18980	18990	18980	416
556	20250206	091600	225936360	18980	18970	18980	18970	693
557	20250206	091500	212785670	18970	18970	18970	18970	163
558	20250206	091400	209693560	18970	18970	18970	18970	21
559	20250206	091300	209295190	18970	18970	18970	18970	103
560	20250206	091200	207341280	18980	18990	18990	18980	776
561	20250206	091100	192611780	18980	18990	18990	18980	1014
562	20250206	091000	173365990	18990	18990	18990	18980	104
563	20250206	090900	171391530	18990	18990	18990	18980	958
564	20250206	090800	153208260	18990	18990	18990	18980	863
565	20250206	090700	136822850	18990	18990	18990	18970	1105
566	20250206	090600	115849740	18980	18990	18990	18980	290
567	20250206	090500	110344510	18990	18990	18990	18980	94
568	20250206	090400	108560150	18990	18980	18990	18980	82
569	20250206	090300	107003640	18980	18980	18990	18960	1033
570	20250206	090200	87407170	18980	18980	18990	18950	139
571	20250206	090100	84770050	18980	18980	19000	18980	2221
572	20250206	090000	42605150	19000	18970	19000	18950	2245