KissMeData/000080/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	183000	2349160520	18960	18960	18960	18960	4569
3	20250207	182900	2349160520	18960	18960	18960	18960	0
4	20250207	182800	2349160520	18960	18960	18960	18960	0
5	20250207	182700	2349160520	18960	18960	18960	18960	0
6	20250207	182600	2349160520	18960	18960	18960	18960	0
7	20250207	182500	2349160520	18960	18960	18960	18960	0
8	20250207	182400	2349160520	18960	18960	18960	18960	0
9	20250207	182300	2349160520	18960	18960	18960	18960	0
10	20250207	182200	2349160520	18960	18960	18960	18960	0
11	20250207	182100	2349160520	18960	18960	18960	18960	0
12	20250207	182000	2349160520	18960	18960	18960	18960	0
13	20250207	181900	2349160520	18960	18960	18960	18960	0
14	20250207	181800	2349160520	18960	18960	18960	18960	0
15	20250207	181700	2349160520	18960	18960	18960	18960	0
16	20250207	181600	2349160520	18960	18960	18960	18960	0
17	20250207	181500	2349160520	18960	18960	18960	18960	0
18	20250207	181400	2349160520	18960	18960	18960	18960	0
19	20250207	181300	2349160520	18960	18960	18960	18960	0
20	20250207	181200	2349160520	18960	18960	18960	18960	0
21	20250207	181100	2349160520	18960	18960	18960	18960	0
22	20250207	181000	2349160520	18960	18960	18960	18960	0
23	20250207	180900	2349160520	18960	18960	18960	18960	0
24	20250207	180800	2349160520	18960	18960	18960	18960	0
25	20250207	180700	2349160520	18960	18960	18960	18960	0
26	20250207	180600	2349160520	18960	18960	18960	18960	0
27	20250207	180500	2349160520	18960	18960	18960	18960	0
28	20250207	180400	2349160520	18960	18960	18960	18960	0
29	20250207	180300	2349160520	18960	18960	18960	18960	0
30	20250207	180200	2349160520	18960	18960	18960	18960	0
31	20250207	180100	2349160520	18960	18960	18960	18960	0
32	20250207	180000	2349160520	18960	18960	18960	18960	4569
33	20250207	175900	2349160520	18960	18960	18960	18960	0
34	20250207	175800	2349160520	18960	18960	18960	18960	0
35	20250207	175700	2349160520	18960	18960	18960	18960	0
36	20250207	175600	2349160520	18960	18960	18960	18960	0
37	20250207	175500	2349160520	18960	18960	18960	18960	0
38	20250207	175400	2349160520	18960	18960	18960	18960	0
39	20250207	175300	2349160520	18960	18960	18960	18960	0
40	20250207	175200	2349160520	18960	18960	18960	18960	0
41	20250207	175100	2349160520	18960	18960	18960	18960	0
42	20250207	175000	2349160520	18960	18960	18960	18960	0
43	20250207	174900	2349160520	18960	18960	18960	18960	0
44	20250207	174800	2349160520	18960	18960	18960	18960	0
45	20250207	174700	2349160520	18960	18960	18960	18960	0
46	20250207	174600	2349160520	18960	18960	18960	18960	0
47	20250207	174500	2349160520	18960	18960	18960	18960	0
48	20250207	174400	2349160520	18960	18960	18960	18960	0
49	20250207	174300	2349160520	18960	18960	18960	18960	0
50	20250207	174200	2349160520	18960	18960	18960	18960	0
51	20250207	174100	2349160520	18960	18960	18960	18960	0
52	20250207	174000	2349160520	18960	18960	18960	18960	0
53	20250207	173900	2349160520	18960	18960	18960	18960	0
54	20250207	173800	2349160520	18960	18960	18960	18960	0
55	20250207	173700	2349160520	18960	18960	18960	18960	0
56	20250207	173600	2349160520	18960	18960	18960	18960	0
57	20250207	173500	2349160520	18960	18960	18960	18960	0
58	20250207	173400	2349160520	18960	18960	18960	18960	0
59	20250207	173300	2349160520	18960	18960	18960	18960	0
60	20250207	173200	2349160520	18960	18960	18960	18960	0
61	20250207	173100	2349160520	18960	18960	18960	18960	0
62	20250207	173000	2349160520	18960	18960	18960	18960	4569
63	20250207	172900	2349160520	18960	18960	18960	18960	0
64	20250207	172800	2349160520	18960	18960	18960	18960	0
65	20250207	172700	2349160520	18960	18960	18960	18960	0
66	20250207	172600	2349160520	18960	18960	18960	18960	0
67	20250207	172500	2349160520	18960	18960	18960	18960	0
68	20250207	172400	2349160520	18960	18960	18960	18960	0
69	20250207	172300	2349160520	18960	18960	18960	18960	0
70	20250207	172200	2349160520	18960	18960	18960	18960	0
71	20250207	172100	2349160520	18960	18960	18960	18960	0
72	20250207	172000	2349160520	18960	18960	18960	18960	0
73	20250207	171900	2349160520	18960	18960	18960	18960	0
74	20250207	171800	2349160520	18960	18960	18960	18960	0
75	20250207	171700	2349160520	18960	18960	18960	18960	0
76	20250207	171600	2349160520	18960	18960	18960	18960	0
77	20250207	171500	2349160520	18960	18960	18960	18960	0
78	20250207	171400	2349160520	18960	18960	18960	18960	0
79	20250207	171300	2349160520	18960	18960	18960	18960	0
80	20250207	171200	2349160520	18960	18960	18960	18960	0
81	20250207	171100	2349160520	18960	18960	18960	18960	0
82	20250207	171000	2349160520	18960	18960	18960	18960	0
83	20250207	170900	2349160520	18960	18960	18960	18960	0
84	20250207	170800	2349160520	18960	18960	18960	18960	0
85	20250207	170700	2349160520	18960	18960	18960	18960	0
86	20250207	170600	2349160520	18960	18960	18960	18960	0
87	20250207	170500	2349160520	18960	18960	18960	18960	0
88	20250207	170400	2349160520	18960	18960	18960	18960	0
89	20250207	170300	2349160520	18960	18960	18960	18960	0
90	20250207	170200	2349160520	18960	18960	18960	18960	0
91	20250207	170100	2349160520	18960	18960	18960	18960	0
92	20250207	170000	2349160520	18960	18960	18960	18960	4569
93	20250207	165900	2349160520	18960	18960	18960	18960	0
94	20250207	165800	2349160520	18960	18960	18960	18960	0
95	20250207	165700	2349160520	18960	18960	18960	18960	0
96	20250207	165600	2349160520	18960	18960	18960	18960	0
97	20250207	165500	2349160520	18960	18960	18960	18960	0
98	20250207	165400	2349160520	18960	18960	18960	18960	0
99	20250207	165300	2349160520	18960	18960	18960	18960	0
100	20250207	165200	2349160520	18960	18960	18960	18960	0
101	20250207	165100	2349160520	18960	18960	18960	18960	0
102	20250207	165000	2349160520	18960	18960	18960	18960	0
103	20250207	164900	2349160520	18960	18960	18960	18960	0
104	20250207	164800	2349160520	18960	18960	18960	18960	0
105	20250207	164700	2349160520	18960	18960	18960	18960	0
106	20250207	164600	2349160520	18960	18960	18960	18960	0
107	20250207	164500	2349160520	18960	18960	18960	18960	0
108	20250207	164400	2349160520	18960	18960	18960	18960	0
109	20250207	164300	2349160520	18960	18960	18960	18960	0
110	20250207	164200	2349160520	18960	18960	18960	18960	0
111	20250207	164100	2349160520	18960	18960	18960	18960	0
112	20250207	164000	2349160520	18960	18960	18960	18960	0
113	20250207	163900	2349160520	18960	18960	18960	18960	0
114	20250207	163800	2349160520	18960	18960	18960	18960	0
115	20250207	163700	2349160520	18960	18960	18960	18960	0
116	20250207	163600	2349160520	18960	18960	18960	18960	0
117	20250207	163500	2349160520	18960	18960	18960	18960	0
118	20250207	163400	2349160520	18960	18960	18960	18960	0
119	20250207	163300	2349160520	18960	18960	18960	18960	0
120	20250207	163200	2349160520	18960	18960	18960	18960	0
121	20250207	163100	2349160520	18960	18960	18960	18960	0
122	20250207	163000	2349160520	18960	18960	18960	18960	4569
123	20250207	162900	2349160520	18960	18960	18960	18960	0
124	20250207	162800	2349160520	18960	18960	18960	18960	0
125	20250207	162700	2349160520	18960	18960	18960	18960	0
126	20250207	162600	2349160520	18960	18960	18960	18960	0
127	20250207	162500	2349160520	18960	18960	18960	18960	0
128	20250207	162400	2349160520	18960	18960	18960	18960	0
129	20250207	162300	2349160520	18960	18960	18960	18960	0
130	20250207	162200	2349160520	18960	18960	18960	18960	0
131	20250207	162100	2349160520	18960	18960	18960	18960	0
132	20250207	162000	2349160520	18960	18960	18960	18960	0
133	20250207	161900	2349160520	18960	18960	18960	18960	0
134	20250207	161800	2349160520	18960	18960	18960	18960	0
135	20250207	161700	2349160520	18960	18960	18960	18960	0
136	20250207	161600	2349160520	18960	18960	18960	18960	0
137	20250207	161500	2349160520	18960	18960	18960	18960	0
138	20250207	161400	2349160520	18960	18960	18960	18960	0
139	20250207	161300	2349160520	18960	18960	18960	18960	0
140	20250207	161200	2349160520	18960	18960	18960	18960	0
141	20250207	161100	2349160520	18960	18960	18960	18960	0
142	20250207	161000	2349160520	18960	18960	18960	18960	0
143	20250207	160900	2349160520	18960	18960	18960	18960	0
144	20250207	160800	2349160520	18960	18960	18960	18960	0
145	20250207	160700	2349160520	18960	18960	18960	18960	0
146	20250207	160600	2349160520	18960	18960	18960	18960	0
147	20250207	160500	2349160520	18960	18960	18960	18960	0
148	20250207	160400	2349160520	18960	18960	18960	18960	0
149	20250207	160300	2349160520	18960	18960	18960	18960	0
150	20250207	160200	2349160520	18960	18960	18960	18960	0
151	20250207	160100	2349160520	18960	18960	18960	18960	0
152	20250207	160000	2349160520	18960	18960	18960	18960	4569
153	20250207	155900	2349160520	18960	18960	18960	18960	0
154	20250207	155800	2349160520	18960	18960	18960	18960	0
155	20250207	155700	2349160520	18960	18960	18960	18960	0
156	20250207	155600	2349160520	18960	18960	18960	18960	0
157	20250207	155500	2349160520	18960	18960	18960	18960	0
158	20250207	155400	2349160520	18960	18960	18960	18960	0
159	20250207	155300	2349160520	18960	18960	18960	18960	0
160	20250207	155200	2349160520	18960	18960	18960	18960	0
161	20250207	155100	2349160520	18960	18960	18960	18960	0
162	20250207	155000	2349160520	18960	18960	18960	18960	0
163	20250207	154900	2349160520	18960	18960	18960	18960	0
164	20250207	154800	2349160520	18960	18960	18960	18960	0
165	20250207	154700	2349160520	18960	18960	18960	18960	0
166	20250207	154600	2349160520	18960	18960	18960	18960	0
167	20250207	154500	2349160520	18960	18960	18960	18960	0
168	20250207	154400	2349160520	18960	18960	18960	18960	0
169	20250207	154300	2349160520	18960	18960	18960	18960	0
170	20250207	154200	2349160520	18960	18960	18960	18960	0
171	20250207	154100	2349160520	18960	18960	18960	18960	0
172	20250207	154000	2349160520	18960	18960	18960	18960	0
173	20250207	153900	2349160520	18960	18960	18960	18960	0
174	20250207	153800	2349160520	18960	18960	18960	18960	0
175	20250207	153700	2349160520	18960	18960	18960	18960	0
176	20250207	153600	2349160520	18960	18960	18960	18960	0
177	20250207	153500	2349160520	18960	18960	18960	18960	0
178	20250207	153400	2349160520	18960	18960	18960	18960	0
179	20250207	153300	2349160520	18960	18960	18960	18960	0
180	20250207	153200	2349160520	18960	18960	18960	18960	0
181	20250207	153100	2349160520	18960	18960	18960	18960	0
182	20250207	153000	2349160520	18960	18960	18960	18960	9138
183	20250207	152900	2262532280	18990	18990	18990	18990	0
184	20250207	152800	2262532280	18990	18990	18990	18990	0
185	20250207	152700	2262532280	18990	18990	18990	18990	0
186	20250207	152600	2262532280	18990	18990	18990	18990	0
187	20250207	152500	2262532280	18990	18990	18990	18990	0
188	20250207	152400	2262532280	18990	18990	18990	18990	0
189	20250207	152300	2262532280	18990	18990	18990	18990	0
190	20250207	152200	2262532280	18990	18990	18990	18990	0
191	20250207	152100	2262532280	18990	18990	18990	18990	0
192	20250207	152000	2262532280	18990	18990	18990	18990	0
193	20250207	151900	2262532280	18990	18980	18990	18970	191
194	20250207	151800	2258906420	18980	18970	18980	18960	523
195	20250207	151700	2248986050	18970	18970	18980	18970	87
196	20250207	151600	2247335460	18980	18980	18980	18970	120
197	20250207	151500	2245058780	18980	18980	18980	18960	704
198	20250207	151400	2231705300	18980	18970	18980	18970	600
199	20250207	151300	2220322780	18960	18960	18970	18960	129
200	20250207	151200	2217876160	18960	18970	18970	18960	127
201	20250207	151100	2215467470	18970	18970	18970	18960	258
202	20250207	151000	2210574100	18970	18960	18970	18960	87
203	20250207	150900	2208923740	18960	18960	18970	18960	107
204	20250207	150800	2206894570	18960	18970	18980	18960	896
205	20250207	150700	2189896730	18970	18970	18970	18970	9
206	20250207	150600	2189726000	18970	18970	18970	18960	96
207	20250207	150500	2187905520	18960	18970	18970	18960	223
208	20250207	150400	2183676870	18960	18970	18970	18960	348
209	20250207	150300	2177075440	18970	18970	18970	18960	473
210	20250207	150200	2168103490	18960	18970	18970	18960	536
211	20250207	150100	2157935970	18970	18980	18990	18970	329
212	20250207	150000	2151693090	18980	18970	18990	18970	398
213	20250207	145900	2144138980	18980	18980	18990	18970	140
214	20250207	145800	2141482440	18990	18970	18990	18970	75
215	20250207	145700	2140058970	18990	18980	18990	18970	725
216	20250207	145600	2126302790	18980	18980	18980	18970	106
217	20250207	145500	2124291620	18980	18980	18980	18970	188
218	20250207	145400	2120723800	18980	18980	18980	18980	311
219	20250207	145300	2114821020	18980	18980	18980	18980	63
220	20250207	145200	2113625280	18980	18980	18990	18980	996
221	20250207	145100	2094717100	18980	18980	18990	18980	85
222	20250207	145000	2093103760	18980	18980	18990	18980	125
223	20250207	144900	2090730920	18980	18980	18990	18980	12
224	20250207	144800	2090503150	18980	18990	18990	18980	337
225	20250207	144700	2084104450	18990	18980	18990	18980	147
226	20250207	144600	2081313270	18980	18980	18990	18980	215
227	20250207	144500	2077231110	18980	18990	18990	18980	509
228	20250207	144400	2067565690	18990	18990	18990	18990	51
229	20250207	144300	2066597200	18990	18990	19000	18990	223
230	20250207	144200	2062360290	18990	18990	18990	18990	59
231	20250207	144100	2061239880	19000	18990	19000	18990	216
232	20250207	144000	2057137610	18990	18990	18990	18980	154
233	20250207	143900	2054213160	18990	18990	18990	18990	160
234	20250207	143800	2051174760	18990	18990	18990	18980	64
235	20250207	143700	2049959670	18990	18980	18990	18980	227
236	20250207	143600	2045649450	18980	18990	19010	18980	2328
237	20250207	143500	2001426490	19000	19000	19010	19000	5513
238	20250207	143400	1896678940	19000	19010	19010	19000	328
239	20250207	143300	1890444540	19000	19020	19020	19000	2075
240	20250207	143200	1851008370	19020	19020	19020	19020	24
241	20250207	143100	1850551890	19020	19020	19020	19020	30
242	20250207	143000	1849981290	19020	19010	19020	19010	361
243	20250207	142900	1843118080	19020	19020	19020	19020	3
244	20250207	142800	1843061020	19020	19010	19020	19010	195
245	20250207	142700	1839353660	19010	19010	19020	19010	452
246	20250207	142600	1830760180	19010	19010	19010	19010	46
247	20250207	142500	1829885720	19020	19010	19020	19010	222
248	20250207	142400	1825665490	19010	19020	19020	19010	60
249	20250207	142300	1824524770	19010	19020	19020	19010	50
250	20250207	142200	1823574070	19020	19010	19020	19010	270
251	20250207	142100	1818439150	19020	19020	19020	19020	271
252	20250207	142000	1813284730	19020	19010	19020	19010	2046
253	20250207	141900	1774388430	19010	19010	19020	19010	59
254	20250207	141800	1773266740	19020	19020	19030	19010	97
255	20250207	141700	1771421640	19020	19020	19020	19020	124
256	20250207	141600	1769063160	19020	19020	19020	19020	40
257	20250207	141500	1768302360	19020	19020	19020	19020	25
258	20250207	141400	1767826860	19020	19020	19030	19020	849
259	20250207	141300	1751677690	19020	19020	19030	19020	119
260	20250207	141200	1749414060	19030	19020	19030	19020	101
261	20250207	141100	1747492430	19030	19030	19030	19030	17
262	20250207	141000	1747168920	19030	19020	19030	19020	62
263	20250207	140900	1745989520	19030	19030	19030	19030	10
264	20250207	140800	1745799220	19020	19020	19020	19020	0
265	20250207	140700	1745799220	19020	19020	19020	19020	24
266	20250207	140600	1745342740	19020	19020	19020	19020	48
267	20250207	140500	1744429780	19030	19020	19030	19020	968
268	20250207	140400	1726016490	19020	19020	19020	19010	243
269	20250207	140300	1721396000	19020	19030	19030	19020	1476
270	20250207	140200	1693322260	19030	19030	19030	19030	26
271	20250207	140100	1692827480	19030	19030	19030	19020	302
272	20250207	140000	1687083230	19020	19020	19030	19020	111
273	20250207	135900	1684971920	19020	19030	19030	19020	31
274	20250207	135800	1684382090	19020	19020	19030	19020	138
275	20250207	135700	1681756450	19020	19020	19030	19020	67
276	20250207	135600	1680481970	19020	19020	19030	19020	32
277	20250207	135500	1679873100	19020	19020	19030	19020	264
278	20250207	135400	1674851280	19020	19020	19030	19020	59
279	20250207	135300	1673728800	19020	19020	19030	19020	150
280	20250207	135200	1670874410	19030	19030	19030	19020	286
281	20250207	135100	1665431930	19030	19020	19030	19020	120
282	20250207	135000	1663149010	19020	19020	19030	19020	84
283	20250207	134900	1661551060	19030	19020	19030	19020	54
284	20250207	134800	1660523550	19030	19020	19030	19020	33
285	20250207	134700	1659895700	19020	19030	19030	19020	93
286	20250207	134600	1658126010	19020	19020	19030	19020	199
287	20250207	134500	1654339610	19020	19020	19030	19020	50
288	20250207	134400	1653388400	19020	19020	19020	19020	11
289	20250207	134300	1653179180	19020	19020	19030	19020	61
290	20250207	134200	1652018440	19020	19020	19020	19020	18
291	20250207	134100	1651676080	19020	19020	19030	19020	577
292	20250207	134000	1640700370	19020	19020	19030	19020	112
293	20250207	133900	1638569860	19030	19040	19050	19020	3452
294	20250207	133800	1572856450	19050	19040	19050	19040	97
295	20250207	133700	1571009350	19050	19040	19050	19040	53
296	20250207	133600	1569999900	19050	19040	19050	19040	84
297	20250207	133500	1568400350	19050	19040	19050	19040	193
298	20250207	133400	1564724480	19050	19040	19050	19040	76
299	20250207	133300	1563277170	19050	19040	19050	19040	39
300	20250207	133200	1562534520	19050	19050	19050	19050	28
301	20250207	133100	1562001120	19050	19050	19050	19050	0
302	20250207	133000	1562001120	19050	19050	19050	19040	40
303	20250207	132900	1561239140	19050	19050	19050	19050	9
304	20250207	132800	1561067690	19040	19050	19050	19040	11
305	20250207	132700	1560858170	19040	19050	19060	19040	239
306	20250207	132600	1556305000	19050	19050	19050	19040	749
307	20250207	132500	1542036560	19040	19050	19050	19040	128
308	20250207	132400	1539598700	19040	19050	19050	19040	91
309	20250207	132300	1537865530	19040	19050	19050	19040	36
310	20250207	132200	1537179820	19040	19050	19050	19040	157
311	20250207	132100	1534189560	19050	19040	19050	19040	25
312	20250207	132000	1533713530	19050	19050	19050	19040	361
313	20250207	131900	1526838200	19050	19050	19050	19040	19
314	20250207	131800	1526476310	19040	19040	19050	19040	53
315	20250207	131700	1525467040	19040	19040	19050	19040	19
316	20250207	131600	1525105180	19040	19050	19050	19040	113
317	20250207	131500	1522953340	19040	19060	19070	19040	102
318	20250207	131400	1521009980	19060	19060	19060	19060	12
319	20250207	131300	1520781260	19060	19050	19070	19050	124
320	20250207	131200	1518418030	19050	19050	19050	19050	145
321	20250207	131100	1515655780	19050	19040	19050	19040	73
322	20250207	131000	1514265610	19050	19050	19050	19050	11
323	20250207	130900	1514056060	19050	19040	19050	19040	55
324	20250207	130800	1513008720	19050	19040	19050	19040	68
325	20250207	130700	1511713750	19050	19050	19050	19050	10
326	20250207	130600	1511523250	19050	19050	19050	19050	3
327	20250207	130500	1511466100	19050	19060	19060	19050	563
328	20250207	130400	1500739840	19050	19040	19060	19040	108
329	20250207	130300	1498682470	19060	19060	19060	19060	0
330	20250207	130200	1498682470	19060	19040	19060	19040	71
331	20250207	130100	1497330230	19040	19040	19040	19040	27
332	20250207	130000	1496816150	19040	19060	19060	19040	84
333	20250207	125900	1495215710	19060	19050	19060	19050	110
334	20250207	125800	1493119990	19060	19050	19060	19050	184
335	20250207	125700	1489614340	19050	19050	19060	19050	80
336	20250207	125600	1488090080	19050	19050	19060	19040	97
337	20250207	125500	1486242700	19050	19040	19060	19040	66
338	20250207	125400	1484985700	19060	19050	19060	19040	55
339	20250207	125300	1483938160	19040	19050	19060	19040	85
340	20250207	125200	1482318630	19050	19050	19060	19050	20
341	20250207	125100	1481937530	19060	19050	19060	19050	15
342	20250207	125000	1481651720	19050	19050	19070	19040	22
343	20250207	124900	1481232410	19040	19050	19050	19040	8
344	20250207	124800	1481080050	19050	19050	19080	19030	343
345	20250207	124700	1474549150	19050	19070	19080	19050	900
346	20250207	124600	1457385180	19080	19070	19080	19070	134
347	20250207	124500	1454829460	19070	19080	19080	19070	29
348	20250207	124400	1454276180	19080	19040	19100	19030	4148
349	20250207	124300	1375195510	19040	19040	19040	19030	9
350	20250207	124200	1375024190	19030	19040	19060	19030	315
351	20250207	124100	1369028220	19040	19040	19040	19040	2
352	20250207	124000	1368990140	19040	19040	19040	19030	37
353	20250207	123900	1368285720	19040	19050	19050	19040	128
354	20250207	123800	1365848360	19040	19040	19040	19040	9
355	20250207	123700	1365677000	19040	19050	19060	19040	68
356	20250207	123600	1364381600	19040	19040	19040	19030	434
357	20250207	123500	1356119240	19040	19040	19040	19040	14
358	20250207	123400	1355852680	19040	19040	19040	19040	6
359	20250207	123300	1355738440	19040	19050	19050	19030	201
360	20250207	123200	1351911510	19050	19050	19050	19040	30
361	20250207	123100	1351340050	19050	19050	19060	19050	271
362	20250207	123000	1346176900	19050	19050	19060	19050	47
363	20250207	122900	1345281290	19050	19050	19060	19050	185
364	20250207	122800	1341756980	19050	19060	19060	19050	6
365	20250207	122700	1341642630	19060	19050	19060	19050	139
366	20250207	122600	1338994220	19050	19060	19060	19050	116
367	20250207	122500	1336783290	19060	19060	19060	19060	2
368	20250207	122400	1336745170	19060	19060	19060	19060	100
369	20250207	122300	1334839170	19060	19060	19060	19060	41
370	20250207	122200	1334057710	19060	19060	19060	19060	8
371	20250207	122100	1333905230	19060	19050	19060	19050	69
372	20250207	122000	1332590470	19060	19060	19060	19060	18
373	20250207	121900	1332247390	19060	19060	19060	19060	6
374	20250207	121800	1332133030	19060	19060	19060	19060	271
375	20250207	121700	1326967770	19060	19050	19060	19050	60
376	20250207	121600	1325824330	19060	19060	19060	19060	26
377	20250207	121500	1325328770	19060	19070	19070	19060	79
378	20250207	121400	1323822340	19070	19060	19070	19060	582
379	20250207	121300	1312728020	19060	19060	19060	19060	9
380	20250207	121200	1312556480	19060	19060	19060	19060	88
381	20250207	121100	1310879200	19060	19060	19060	19060	42
382	20250207	121000	1310078680	19060	19060	19060	19060	70
383	20250207	120900	1308744480	19060	19040	19060	19040	190
384	20250207	120800	1305125690	19040	19040	19040	19040	70
385	20250207	120700	1303792890	19030	19040	19040	19030	4
386	20250207	120600	1303716750	19040	19050	19050	19040	38
387	20250207	120500	1302993020	19040	19050	19050	19040	17
388	20250207	120400	1302669180	19030	19050	19050	19030	69
389	20250207	120300	1301355190	19030	19030	19040	19020	405
390	20250207	120200	1293647820	19030	19030	19030	19020	74
391	20250207	120100	1292239830	19030	19030	19030	19030	16
392	20250207	120000	1291935350	19030	19030	19030	19020	81
393	20250207	115900	1290394320	19030	19030	19030	19020	148
394	20250207	115800	1287578870	19030	19020	19030	19020	93
395	20250207	115700	1285809770	19030	19020	19030	19020	157
396	20250207	115600	1282823160	19030	19020	19030	19020	122
397	20250207	115500	1280502350	19030	19030	19030	19020	120
398	20250207	115400	1278219390	19020	19040	19040	19020	199
399	20250207	115300	1274432830	19030	19030	19030	19030	58
400	20250207	115200	1273329090	19030	19030	19040	19030	155
401	20250207	115100	1270379060	19030	19030	19040	19030	84
402	20250207	115000	1268780120	19030	19040	19040	19030	80
403	20250207	114900	1267257490	19060	19030	19060	19030	417
404	20250207	114800	1259316920	19030	19030	19040	19030	64
405	20250207	114700	1258098810	19030	19030	19040	19030	140
406	20250207	114600	1255434290	19040	19030	19040	19030	78
407	20250207	114500	1253949630	19040	19030	19040	19030	132
408	20250207	114400	1251437430	19040	19020	19040	19020	96
409	20250207	114300	1249610630	19020	19030	19030	19020	83
410	20250207	114200	1248031740	19030	19030	19030	19020	241
411	20250207	114100	1243446310	19030	19030	19040	19020	105
412	20250207	114000	1241448110	19030	19030	19040	19020	126
413	20250207	113900	1239050980	19020	19030	19040	19020	82
414	20250207	113800	1237490720	19030	19030	19040	19030	62
415	20250207	113700	1236310700	19040	19030	19040	19030	453
416	20250207	113600	1227689070	19030	19030	19040	19030	165
417	20250207	113500	1224548260	19040	19030	19040	19030	111
418	20250207	113400	1222435710	19040	19040	19040	19030	258
419	20250207	113300	1217524270	19030	19040	19040	19030	118
420	20250207	113200	1215278350	19030	19030	19040	19030	126
421	20250207	113100	1212880280	19030	19030	19040	19030	121
422	20250207	113000	1210577420	19040	19030	19040	19020	105
423	20250207	112900	1208579600	19030	19020	19040	19020	163
424	20250207	112800	1205478320	19020	19020	19040	19020	86
425	20250207	112700	1203841950	19020	19030	19040	19020	142
426	20250207	112600	1201139530	19030	19030	19040	19030	198
427	20250207	112500	1197370670	19020	19030	19030	19020	161
428	20250207	112400	1194308390	19020	19020	19020	19020	106
429	20250207	112300	1192292270	19040	19020	19040	19020	151
430	20250207	112200	1189418960	19020	19030	19040	19020	308
431	20250207	112100	1183557600	19040	19030	19040	19030	133
432	20250207	112000	1181026180	19030	19030	19040	19030	124
433	20250207	111900	1178666160	19030	19030	19040	19030	129
434	20250207	111800	1176210990	19030	19020	19040	19020	716
435	20250207	111700	1162584170	19030	19020	19030	19020	198
436	20250207	111600	1158817890	19030	19030	19040	19020	1039
437	20250207	111500	1139045690	19030	19030	19040	19030	127
438	20250207	111400	1136628590	19030	19040	19040	19030	119
439	20250207	111300	1134363140	19050	19030	19050	19030	476
440	20250207	111200	1125300290	19040	19030	19040	19030	68
441	20250207	111100	1124006030	19030	19040	19040	19030	95
442	20250207	111000	1122197830	19030	19030	19040	19030	92
443	20250207	110900	1120446810	19030	19030	19040	19030	63
444	20250207	110800	1119247750	19030	19030	19040	19030	91
445	20250207	110700	1117515760	19030	19040	19040	19030	162
446	20250207	110600	1114431730	19030	19030	19030	19030	64
447	20250207	110500	1113213810	19040	19030	19040	19030	101
448	20250207	110400	1111291520	19040	19040	19040	19030	62
449	20250207	110300	1110111400	19030	19050	19050	19030	124
450	20250207	110200	1107750450	19050	19040	19060	19030	804
451	20250207	110100	1092441280	19030	19030	19040	19030	47
452	20250207	110000	1091546860	19030	19040	19040	19030	699
453	20250207	105900	1078239010	19030	19030	19040	19030	161
454	20250207	105800	1075175130	19030	19030	19040	19030	91
455	20250207	105700	1073443180	19040	19030	19040	19030	402
456	20250207	105600	1065792430	19030	19030	19040	19030	60
457	20250207	105500	1064650530	19030	19030	19040	19030	198
458	20250207	105400	1060882000	19040	19030	19040	19030	708
459	20250207	105300	1047402230	19030	19040	19040	19030	776
460	20250207	105200	1032627440	19040	19030	19060	19030	792
461	20250207	105100	1017545770	19030	19040	19040	19030	185
462	20250207	105000	1014024320	19030	19030	19040	19030	214
463	20250207	104900	1009951050	19030	19030	19040	19020	701
464	20250207	104800	996610100	19020	19020	19030	19020	330
465	20250207	104700	990332780	19030	19020	19030	19020	117
466	20250207	104600	988107210	19030	19020	19030	19020	138
467	20250207	104500	985481650	19020	19020	19030	19020	93
468	20250207	104400	983712620	19020	19030	19030	19020	86
469	20250207	104300	982076500	19020	19020	19030	19020	94
470	20250207	104200	980288380	19020	19020	19030	19020	356
471	20250207	104100	973516360	19030	19030	19030	19020	43
472	20250207	104000	972698430	19030	19020	19030	19020	94
473	20250207	103900	970910350	19030	19020	19030	19020	110
474	20250207	103800	968817880	19030	19030	19030	19020	940
475	20250207	103700	950938060	19030	19030	19030	19020	149
476	20250207	103600	948103600	19020	19020	19030	19020	119
477	20250207	103500	945839950	19020	19020	19030	19020	658
478	20250207	103400	933324480	19020	19030	19030	19020	67
479	20250207	103300	932049830	19020	19020	19030	19020	137
480	20250207	103200	929443870	19020	19020	19030	19020	79
481	20250207	103100	927941130	19030	19020	19030	19020	70
482	20250207	103000	926609500	19030	19020	19030	19020	171
483	20250207	102900	923355990	19030	19030	19030	19020	63
484	20250207	102800	922157530	19020	19030	19040	19020	132
485	20250207	102700	919645980	19020	19040	19040	19020	122
486	20250207	102600	917325140	19030	19040	19040	19030	295
487	20250207	102500	911710550	19040	19040	19040	19030	299
488	20250207	102400	906020270	19050	19040	19050	19030	1456
489	20250207	102300	878307500	19050	19040	19050	19040	856
490	20250207	102200	862008530	19040	19040	19050	19040	171
491	20250207	102100	858752300	19040	19040	19050	19040	65
492	20250207	102000	857514540	19040	19040	19050	19040	154
493	20250207	101900	854581410	19040	19050	19050	19040	74
494	20250207	101800	853172200	19050	19050	19050	19040	689
495	20250207	101700	840047240	19050	19050	19060	19050	720
496	20250207	101600	826329990	19060	19050	19060	19050	258
497	20250207	101500	821413220	19060	19050	19060	19050	56
498	20250207	101400	820346360	19060	19050	19060	19050	124
499	20250207	101300	817983610	19060	19050	19060	19050	124
500	20250207	101200	815620630	19050	19050	19060	19050	73
501	20250207	101100	814229730	19050	19070	19070	19050	708
502	20250207	101000	800736380	19070	19070	19070	19060	89
503	20250207	100900	799039620	19060	19070	19070	19060	68
504	20250207	100800	797743450	19060	19060	19070	19060	58
505	20250207	100700	796637890	19070	19060	19070	19060	132
506	20250207	100600	794121850	19070	19060	19070	19060	105
507	20250207	100500	792120480	19060	19060	19070	19060	203
508	20250207	100400	788250750	19060	19060	19070	19060	85
509	20250207	100300	786630390	19060	19060	19060	19060	59
510	20250207	100200	785505850	19070	19060	19070	19060	118
511	20250207	100100	783256440	19060	19060	19070	19060	125
512	20250207	100000	780873820	19060	19060	19070	19060	220
513	20250207	095900	776679840	19070	19060	19070	19060	508
514	20250207	095800	766996250	19060	19060	19060	19050	254
515	20250207	095700	762155390	19060	19060	19060	19050	1141
516	20250207	095600	740418260	19050	19050	19060	19050	257
517	20250207	095500	735522040	19050	19060	19060	19050	141
518	20250207	095400	732835150	19070	19060	19070	19060	86
519	20250207	095300	731195930	19060	19050	19060	19050	95
520	20250207	095200	729385840	19050	19050	19050	19050	180
521	20250207	095100	725956840	19050	19050	19060	19050	80
522	20250207	095000	724432770	19050	19050	19060	19050	555
523	20250207	094900	713859890	19060	19060	19060	19050	485
524	20250207	094800	704619000	19060	19050	19060	19050	846
525	20250207	094700	688500670	19060	19090	19100	19050	1653
526	20250207	094600	656970870	19090	19100	19100	19090	124
527	20250207	094500	654603360	19100	19080	19100	19080	109
528	20250207	094400	652522640	19090	19090	19090	19080	62
529	20250207	094300	651339540	19080	19100	19100	19080	327
530	20250207	094200	645095430	19100	19100	19110	19090	398
531	20250207	094100	637492710	19100	19120	19120	19100	769
532	20250207	094000	622800310	19110	19120	19120	19110	71
533	20250207	093900	621443340	19110	19110	19120	19110	117
534	20250207	093800	619206950	19110	19110	19120	19110	584
535	20250207	093700	608044340	19110	19120	19120	19110	168
536	20250207	093600	604832650	19110	19110	19120	19100	59
537	20250207	093500	603705460	19120	19120	19120	19100	24
538	20250207	093400	603246900	19120	19120	19120	19110	174
539	20250207	093300	599921160	19120	19120	19120	19110	44
540	20250207	093200	599079920	19120	19110	19120	19110	135
541	20250207	093100	596498980	19110	19110	19110	19100	92
542	20250207	093000	594741110	19110	19110	19120	19100	38
543	20250207	092900	594014860	19120	19090	19120	19090	176
544	20250207	092800	590654630	19090	19090	19090	19080	536
545	20250207	092700	580427600	19070	19090	19090	19070	334
546	20250207	092600	574057260	19090	19100	19100	19070	950
547	20250207	092500	555922370	19100	19130	19130	19100	1189
548	20250207	092400	533194830	19130	19150	19150	19130	2039
549	20250207	092300	494160540	19160	19160	19160	19150	362
550	20250207	092200	487226770	19160	19150	19160	19150	499
551	20250207	092100	477665940	19160	19150	19160	19150	416
552	20250207	092000	469695740	19150	19140	19150	19140	508
553	20250207	091900	459971310	19140	19130	19140	19120	1773
554	20250207	091800	426057490	19130	19130	19130	19110	548
555	20250207	091700	415580150	19140	19140	19140	19140	19
556	20250207	091600	415216490	19140	19180	19180	19140	3694
557	20250207	091500	344417400	19180	19180	19190	19180	433
558	20250207	091400	336111980	19190	19200	19200	19180	648
559	20250207	091300	323677080	19200	19200	19200	19180	1148
560	20250207	091200	301646670	19200	19150	19200	19150	4909
561	20250207	091100	207524700	19150	19150	19160	19150	2150
562	20250207	091000	166345210	19150	19130	19160	19130	1824
563	20250207	090900	131420250	19130	19100	19130	19090	596
564	20250207	090800	120030300	19100	19090	19100	19080	479
565	20250207	090700	110887600	19090	19110	19110	19090	263
566	20250207	090600	105864460	19100	19070	19110	19070	997
567	20250207	090500	86830510	19070	19030	19070	19030	1010
568	20250207	090400	67594180	19030	19030	19030	19020	273
569	20250207	090300	62399350	19030	19030	19030	19020	136
570	20250207	090200	59811470	19020	19020	19030	19020	453
571	20250207	090100	51194600	19020	19020	19020	19000	642
572	20250207	090000	38994350	19020	19070	19070	19020	2045