KissMeData/008490/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	185200	205109650	16110	16110	16110	16110	548
3	20250218	185100	205109650	16110	16110	16110	16110	0
4	20250218	185000	205109650	16110	16110	16110	16110	0
5	20250218	184900	205109650	16110	16110	16110	16110	0
6	20250218	184800	205109650	16110	16110	16110	16110	0
7	20250218	184700	205109650	16110	16110	16110	16110	0
8	20250218	184600	205109650	16110	16110	16110	16110	0
9	20250218	184500	205109650	16110	16110	16110	16110	0
10	20250218	184400	205109650	16110	16110	16110	16110	0
11	20250218	184300	205109650	16110	16110	16110	16110	0
12	20250218	184200	205109650	16110	16110	16110	16110	0
13	20250218	184100	205109650	16110	16110	16110	16110	0
14	20250218	184000	205109650	16110	16110	16110	16110	0
15	20250218	183900	205109650	16110	16110	16110	16110	0
16	20250218	183800	205109650	16110	16110	16110	16110	0
17	20250218	183700	205109650	16110	16110	16110	16110	0
18	20250218	183600	205109650	16110	16110	16110	16110	0
19	20250218	183500	205109650	16110	16110	16110	16110	0
20	20250218	183400	205109650	16110	16110	16110	16110	0
21	20250218	183300	205109650	16110	16110	16110	16110	0
22	20250218	183200	205109650	16110	16110	16110	16110	0
23	20250218	183100	205109650	16110	16110	16110	16110	0
24	20250218	183000	205109650	16110	16110	16110	16110	0
25	20250218	182900	205109650	16110	16110	16110	16110	0
26	20250218	182800	205109650	16110	16110	16110	16110	0
27	20250218	182700	205109650	16110	16110	16110	16110	0
28	20250218	182600	205109650	16110	16110	16110	16110	0
29	20250218	182500	205109650	16110	16110	16110	16110	0
30	20250218	182400	205109650	16110	16110	16110	16110	0
31	20250218	182300	205109650	16110	16110	16110	16110	0
32	20250218	182200	205109650	16110	16110	16110	16110	548
33	20250218	182100	205109650	16110	16110	16110	16110	0
34	20250218	182000	205109650	16110	16110	16110	16110	0
35	20250218	181900	205109650	16110	16110	16110	16110	0
36	20250218	181800	205109650	16110	16110	16110	16110	0
37	20250218	181700	205109650	16110	16110	16110	16110	0
38	20250218	181600	205109650	16110	16110	16110	16110	0
39	20250218	181500	205109650	16110	16110	16110	16110	0
40	20250218	181400	205109650	16110	16110	16110	16110	0
41	20250218	181300	205109650	16110	16110	16110	16110	0
42	20250218	181200	205109650	16110	16110	16110	16110	0
43	20250218	181100	205109650	16110	16110	16110	16110	0
44	20250218	181000	205109650	16110	16110	16110	16110	0
45	20250218	180900	205109650	16110	16110	16110	16110	0
46	20250218	180800	205109650	16110	16110	16110	16110	0
47	20250218	180700	205109650	16110	16110	16110	16110	0
48	20250218	180600	205109650	16110	16110	16110	16110	0
49	20250218	180500	205109650	16110	16110	16110	16110	0
50	20250218	180400	205109650	16110	16110	16110	16110	0
51	20250218	180300	205109650	16110	16110	16110	16110	0
52	20250218	180200	205109650	16110	16110	16110	16110	0
53	20250218	180100	205109650	16110	16110	16110	16110	0
54	20250218	180000	205109650	16110	16110	16110	16110	0
55	20250218	175900	205109650	16110	16110	16110	16110	0
56	20250218	175800	205109650	16110	16110	16110	16110	0
57	20250218	175700	205109650	16110	16110	16110	16110	0
58	20250218	175600	205109650	16110	16110	16110	16110	0
59	20250218	175500	205109650	16110	16110	16110	16110	0
60	20250218	175400	205109650	16110	16110	16110	16110	0
61	20250218	175300	205109650	16110	16110	16110	16110	0
62	20250218	175200	205109650	16110	16110	16110	16110	548
63	20250218	175100	205109650	16110	16110	16110	16110	0
64	20250218	175000	205109650	16110	16110	16110	16110	0
65	20250218	174900	205109650	16110	16110	16110	16110	0
66	20250218	174800	205109650	16110	16110	16110	16110	0
67	20250218	174700	205109650	16110	16110	16110	16110	0
68	20250218	174600	205109650	16110	16110	16110	16110	0
69	20250218	174500	205109650	16110	16110	16110	16110	0
70	20250218	174400	205109650	16110	16110	16110	16110	0
71	20250218	174300	205109650	16110	16110	16110	16110	0
72	20250218	174200	205109650	16110	16110	16110	16110	0
73	20250218	174100	205109650	16110	16110	16110	16110	0
74	20250218	174000	205109650	16110	16110	16110	16110	0
75	20250218	173900	205109650	16110	16110	16110	16110	0
76	20250218	173800	205109650	16110	16110	16110	16110	0
77	20250218	173700	205109650	16110	16110	16110	16110	0
78	20250218	173600	205109650	16110	16110	16110	16110	0
79	20250218	173500	205109650	16110	16110	16110	16110	0
80	20250218	173400	205109650	16110	16110	16110	16110	0
81	20250218	173300	205109650	16110	16110	16110	16110	0
82	20250218	173200	205109650	16110	16110	16110	16110	0
83	20250218	173100	205109650	16110	16110	16110	16110	0
84	20250218	173000	205109650	16110	16110	16110	16110	0
85	20250218	172900	205109650	16110	16110	16110	16110	0
86	20250218	172800	205109650	16110	16110	16110	16110	0
87	20250218	172700	205109650	16110	16110	16110	16110	0
88	20250218	172600	205109650	16110	16110	16110	16110	0
89	20250218	172500	205109650	16110	16110	16110	16110	0
90	20250218	172400	205109650	16110	16110	16110	16110	0
91	20250218	172300	205109650	16110	16110	16110	16110	0
92	20250218	172200	205109650	16110	16110	16110	16110	548
93	20250218	172100	205109650	16110	16110	16110	16110	0
94	20250218	172000	205109650	16110	16110	16110	16110	0
95	20250218	171900	205109650	16110	16110	16110	16110	0
96	20250218	171800	205109650	16110	16110	16110	16110	0
97	20250218	171700	205109650	16110	16110	16110	16110	0
98	20250218	171600	205109650	16110	16110	16110	16110	0
99	20250218	171500	205109650	16110	16110	16110	16110	0
100	20250218	171400	205109650	16110	16110	16110	16110	0
101	20250218	171300	205109650	16110	16110	16110	16110	0
102	20250218	171200	205109650	16110	16110	16110	16110	0
103	20250218	171100	205109650	16110	16110	16110	16110	0
104	20250218	171000	205109650	16110	16110	16110	16110	0
105	20250218	170900	205109650	16110	16110	16110	16110	0
106	20250218	170800	205109650	16110	16110	16110	16110	0
107	20250218	170700	205109650	16110	16110	16110	16110	0
108	20250218	170600	205109650	16110	16110	16110	16110	0
109	20250218	170500	205109650	16110	16110	16110	16110	0
110	20250218	170400	205109650	16110	16110	16110	16110	0
111	20250218	170300	205109650	16110	16110	16110	16110	0
112	20250218	170200	205109650	16110	16110	16110	16110	0
113	20250218	170100	205109650	16110	16110	16110	16110	0
114	20250218	170000	205109650	16110	16110	16110	16110	0
115	20250218	165900	205109650	16110	16110	16110	16110	0
116	20250218	165800	205109650	16110	16110	16110	16110	0
117	20250218	165700	205109650	16110	16110	16110	16110	0
118	20250218	165600	205109650	16110	16110	16110	16110	0
119	20250218	165500	205109650	16110	16110	16110	16110	0
120	20250218	165400	205109650	16110	16110	16110	16110	0
121	20250218	165300	205109650	16110	16110	16110	16110	0
122	20250218	165200	205109650	16110	16110	16110	16110	548
123	20250218	165100	205109650	16110	16110	16110	16110	0
124	20250218	165000	205109650	16110	16110	16110	16110	0
125	20250218	164900	205109650	16110	16110	16110	16110	0
126	20250218	164800	205109650	16110	16110	16110	16110	0
127	20250218	164700	205109650	16110	16110	16110	16110	0
128	20250218	164600	205109650	16110	16110	16110	16110	0
129	20250218	164500	205109650	16110	16110	16110	16110	0
130	20250218	164400	205109650	16110	16110	16110	16110	0
131	20250218	164300	205109650	16110	16110	16110	16110	0
132	20250218	164200	205109650	16110	16110	16110	16110	0
133	20250218	164100	205109650	16110	16110	16110	16110	0
134	20250218	164000	205109650	16110	16110	16110	16110	0
135	20250218	163900	205109650	16110	16110	16110	16110	0
136	20250218	163800	205109650	16110	16110	16110	16110	0
137	20250218	163700	205109650	16110	16110	16110	16110	0
138	20250218	163600	205109650	16110	16110	16110	16110	0
139	20250218	163500	205109650	16110	16110	16110	16110	0
140	20250218	163400	205109650	16110	16110	16110	16110	0
141	20250218	163300	205109650	16110	16110	16110	16110	0
142	20250218	163200	205109650	16110	16110	16110	16110	0
143	20250218	163100	205109650	16110	16110	16110	16110	0
144	20250218	163000	205109650	16110	16110	16110	16110	0
145	20250218	162900	205109650	16110	16110	16110	16110	0
146	20250218	162800	205109650	16110	16110	16110	16110	0
147	20250218	162700	205109650	16110	16110	16110	16110	0
148	20250218	162600	205109650	16110	16110	16110	16110	0
149	20250218	162500	205109650	16110	16110	16110	16110	0
150	20250218	162400	205109650	16110	16110	16110	16110	0
151	20250218	162300	205109650	16110	16110	16110	16110	0
152	20250218	162200	205109650	16110	16110	16110	16110	548
153	20250218	162100	205109650	16110	16110	16110	16110	0
154	20250218	162000	205109650	16110	16110	16110	16110	0
155	20250218	161900	205109650	16110	16110	16110	16110	0
156	20250218	161800	205109650	16110	16110	16110	16110	0
157	20250218	161700	205109650	16110	16110	16110	16110	0
158	20250218	161600	205109650	16110	16110	16110	16110	0
159	20250218	161500	205109650	16110	16110	16110	16110	0
160	20250218	161400	205109650	16110	16110	16110	16110	0
161	20250218	161300	205109650	16110	16110	16110	16110	0
162	20250218	161200	205109650	16110	16110	16110	16110	0
163	20250218	161100	205109650	16110	16110	16110	16110	0
164	20250218	161000	205109650	16110	16110	16110	16110	0
165	20250218	160900	205109650	16110	16110	16110	16110	0
166	20250218	160800	205109650	16110	16110	16110	16110	0
167	20250218	160700	205109650	16110	16110	16110	16110	0
168	20250218	160600	205109650	16110	16110	16110	16110	0
169	20250218	160500	205109650	16110	16110	16110	16110	0
170	20250218	160400	205109650	16110	16110	16110	16110	0
171	20250218	160300	205109650	16110	16110	16110	16110	0
172	20250218	160200	205109650	16110	16110	16110	16110	0
173	20250218	160100	205109650	16110	16110	16110	16110	0
174	20250218	160000	205109650	16110	16110	16110	16110	0
175	20250218	155900	205109650	16110	16110	16110	16110	0
176	20250218	155800	205109650	16110	16110	16110	16110	0
177	20250218	155700	205109650	16110	16110	16110	16110	0
178	20250218	155600	205109650	16110	16110	16110	16110	0
179	20250218	155500	205109650	16110	16110	16110	16110	0
180	20250218	155400	205109650	16110	16110	16110	16110	0
181	20250218	155300	205109650	16110	16110	16110	16110	0
182	20250218	155200	205109650	16110	16110	16110	16110	548
183	20250218	155100	205109650	16110	16110	16110	16110	0
184	20250218	155000	205109650	16110	16110	16110	16110	0
185	20250218	154900	205109650	16110	16110	16110	16110	0
186	20250218	154800	205109650	16110	16110	16110	16110	0
187	20250218	154700	205109650	16110	16110	16110	16110	0
188	20250218	154600	205109650	16110	16110	16110	16110	0
189	20250218	154500	205109650	16110	16110	16110	16110	0
190	20250218	154400	205109650	16110	16110	16110	16110	0
191	20250218	154300	205109650	16110	16110	16110	16110	0
192	20250218	154200	205109650	16110	16110	16110	16110	0
193	20250218	154100	205109650	16110	16110	16110	16110	0
194	20250218	154000	205109650	16110	16110	16110	16110	0
195	20250218	153900	205109650	16110	16110	16110	16110	0
196	20250218	153800	205109650	16110	16110	16110	16110	0
197	20250218	153700	205109650	16110	16110	16110	16110	0
198	20250218	153600	205109650	16110	16110	16110	16110	0
199	20250218	153500	205109650	16110	16110	16110	16110	0
200	20250218	153400	205109650	16110	16110	16110	16110	0
201	20250218	153300	205109650	16110	16110	16110	16110	0
202	20250218	153200	205109650	16110	16110	16110	16110	0
203	20250218	153100	205109650	16110	16110	16110	16110	0
204	20250218	153000	205109650	16110	16110	16110	16110	548
205	20250218	152900	196281370	16130	16130	16130	16130	0
206	20250218	152800	196281370	16130	16130	16130	16130	0
207	20250218	152700	196281370	16130	16130	16130	16130	0
208	20250218	152600	196281370	16130	16130	16130	16130	0
209	20250218	152500	196281370	16130	16130	16130	16130	0
210	20250218	152400	196281370	16130	16130	16130	16130	0
211	20250218	152300	196281370	16130	16130	16130	16130	0
212	20250218	152200	196281370	16130	16130	16130	16130	0
213	20250218	152100	196281370	16130	16130	16130	16130	0
214	20250218	152000	196281370	16130	16130	16130	16130	0
215	20250218	151900	196281370	16130	16130	16130	16130	0
216	20250218	151800	196281370	16130	16140	16140	16130	8
217	20250218	151700	196152300	16140	16140	16140	16130	14
218	20250218	151600	195926390	16140	16140	16140	16110	57
219	20250218	151500	195007700	16140	16140	16140	16140	0
220	20250218	151400	195007700	16140	16150	16150	16140	6
221	20250218	151300	194910820	16150	16150	16150	16140	5
222	20250218	151200	194830100	16150	16150	16150	16150	3
223	20250218	151100	194781650	16150	16120	16150	16120	5
224	20250218	151000	194700990	16150	16130	16150	16130	5
225	20250218	150900	194620320	16130	16130	16130	16130	78
226	20250218	150800	193362180	16130	16130	16130	16130	1
227	20250218	150700	193346050	16130	16120	16130	16120	7
228	20250218	150600	193233160	16120	16120	16140	16120	4
229	20250218	150500	193168660	16120	16150	16150	16120	104
230	20250218	150400	191491840	16160	16160	16160	16160	5
231	20250218	150300	191411040	16160	16160	16160	16160	1
232	20250218	150200	191394880	16160	16160	16160	16160	4
233	20250218	150100	191330240	16160	16160	16160	16160	5
234	20250218	150000	191249440	16160	16150	16160	16150	6
235	20250218	145900	191152490	16160	16170	16170	16160	3
236	20250218	145800	191104000	16180	16170	16180	16170	108
237	20250218	145700	189357600	16170	16170	16170	16170	2
238	20250218	145600	189325260	16170	16170	16170	16170	2
239	20250218	145500	189292920	16130	16130	16140	16130	342
240	20250218	145400	183776360	16130	16130	16130	16130	3
241	20250218	145300	183727970	16130	16130	16130	16130	3
242	20250218	145200	183679580	16130	16130	16130	16130	4
243	20250218	145100	183615060	16130	16130	16130	16130	3
244	20250218	145000	183566670	16130	16130	16130	16130	4
245	20250218	144900	183502150	16120	16130	16130	16120	3
246	20250218	144800	183453770	16130	16130	16130	16130	0
247	20250218	144700	183453770	16130	16130	16130	16130	2
248	20250218	144600	183421510	16130	16130	16130	16130	9
249	20250218	144500	183276340	16130	16130	16130	16130	5
250	20250218	144400	183195690	16130	16120	16130	16120	3
251	20250218	144300	183147310	16120	16120	16120	16120	1
252	20250218	144200	183131190	16120	16130	16130	16120	88
253	20250218	144100	181712620	16130	16130	16130	16130	11
254	20250218	144000	181535190	16130	16120	16130	16120	82
255	20250218	143900	180213320	16110	16120	16120	16110	59
256	20250218	143800	179262810	16120	16110	16120	16110	101
257	20250218	143700	177635690	16120	16130	16130	16110	71
258	20250218	143600	176491760	16120	16130	16130	16120	30
259	20250218	143500	176008080	16130	16140	16170	16130	370
260	20250218	143400	170039910	16130	16120	16180	16120	80
261	20250218	143300	168749330	16180	16120	16180	16110	13
262	20250218	143200	168539810	16120	16120	16120	16120	239
263	20250218	143100	164687130	16110	16150	16150	16110	162
264	20250218	143000	162074710	16150	16150	16150	16150	4
265	20250218	142900	162010110	16140	16170	16170	16140	285
266	20250218	142800	157407990	16170	16140	16170	16140	70
267	20250218	142700	156278090	16150	16150	16150	16150	1
268	20250218	142600	156261940	16150	16150	16150	16150	0
269	20250218	142500	156261940	16150	16140	16160	16140	138
270	20250218	142400	154034570	16140	16140	16160	16140	4
271	20250218	142300	153969990	16140	16140	16140	16140	3
272	20250218	142200	153921570	16140	16140	16140	16140	6
273	20250218	142100	153824730	16140	16140	16140	16140	3
274	20250218	142000	153776310	16140	16140	16140	16130	13
275	20250218	141900	153566550	16150	16150	16150	16150	3
276	20250218	141800	153518100	16150	16150	16150	16150	1
277	20250218	141700	153501950	16150	16130	16150	16130	131
278	20250218	141600	151388900	16140	16130	16140	16130	6
279	20250218	141500	151292110	16130	16130	16130	16130	3
280	20250218	141400	151243720	16130	16130	16130	16130	5
281	20250218	141300	151163070	16130	16130	16130	16130	3
282	20250218	141200	151114680	16130	16120	16130	16120	5
283	20250218	141100	151034040	16120	16120	16120	16120	1
284	20250218	141000	151017920	16120	16160	16190	16120	138
285	20250218	140900	148791730	16190	16160	16190	16160	7
286	20250218	140800	148678490	16170	16170	16170	16170	0
287	20250218	140700	148678490	16170	16170	16200	16170	147
288	20250218	140600	146301330	16180	16140	16180	16140	6
289	20250218	140500	146204400	16140	16140	16140	16140	59
290	20250218	140400	145252140	16140	16140	16140	16130	13
291	20250218	140300	145042370	16140	16140	16140	16140	19
292	20250218	140200	144735710	16140	16140	16140	16140	4
293	20250218	140100	144671150	16140	16140	16140	16140	3
294	20250218	140000	144622730	16140	16130	16140	16130	14
295	20250218	135900	144396900	16130	16130	16130	16130	25
296	20250218	135800	143993650	16130	16120	16130	16120	8
297	20250218	135700	143864620	16120	16120	16120	16120	2
298	20250218	135600	143832380	16120	16120	16120	16120	7
299	20250218	135500	143719540	16130	16130	16130	16130	2
300	20250218	135400	143687280	16130	16110	16130	16110	24
301	20250218	135300	143300580	16110	16110	16110	16110	3
302	20250218	135200	143252250	16110	16110	16110	16110	7
303	20250218	135100	143139480	16110	16110	16110	16110	4
304	20250218	135000	143075040	16110	16110	16110	16110	14
305	20250218	134900	142849500	16110	16110	16110	16110	4
306	20250218	134800	142785060	16110	16090	16110	16090	145
307	20250218	134700	140450550	16090	16090	16090	16090	13
308	20250218	134600	140241380	16090	16090	16090	16090	4
309	20250218	134500	140177020	16090	16090	16090	16090	3
310	20250218	134400	140128750	16090	16090	16090	16090	4
311	20250218	134300	140064390	16090	16090	16090	16090	3
312	20250218	134200	140016120	16090	16090	16090	16090	4
313	20250218	134100	139951760	16090	16090	16090	16090	1
314	20250218	134000	139935670	16090	16090	16090	16090	5
315	20250218	133900	139855220	16090	16090	16090	16090	6
316	20250218	133800	139758680	16090	16100	16100	16090	39
317	20250218	133700	139131130	16100	16100	16100	16100	3
318	20250218	133600	139082830	16100	16100	16100	16100	0
319	20250218	133500	139082830	16100	16100	16100	16100	3
320	20250218	133400	139034530	16110	16110	16110	16110	1
321	20250218	133300	139018420	16110	16110	16110	16110	6
322	20250218	133200	138921760	16110	16110	16110	16110	6
323	20250218	133100	138825100	16110	16110	16110	16110	2
324	20250218	133000	138792880	16110	16100	16110	16090	92
325	20250218	132900	137312290	16110	16110	16110	16110	3
326	20250218	132800	137263960	16110	16110	16110	16110	3
327	20250218	132700	137215630	16110	16110	16110	16110	9
328	20250218	132600	137070640	16110	16110	16110	16110	6
329	20250218	132500	136973980	16110	16110	16110	16110	0
330	20250218	132400	136973980	16110	16110	16110	16110	4
331	20250218	132300	136909540	16110	16110	16110	16110	3
332	20250218	132200	136861210	16110	16110	16110	16110	3
333	20250218	132100	136812880	16110	16110	16110	16110	3
334	20250218	132000	136764550	16110	16110	16110	16110	5
335	20250218	131900	136684000	16110	16110	16110	16110	2
336	20250218	131800	136651780	16110	16110	16110	16110	7
337	20250218	131700	136539010	16110	16110	16110	16110	4
338	20250218	131600	136474570	16110	16110	16110	16110	3
339	20250218	131500	136426240	16110	16110	16110	16110	3
340	20250218	131400	136377910	16110	16110	16110	16110	5
341	20250218	131300	136297360	16110	16110	16110	16110	1
342	20250218	131200	136281250	16110	16110	16110	16110	74
343	20250218	131100	135089110	16110	16110	16110	16110	3
344	20250218	131000	135040780	16110	16110	16110	16110	4
345	20250218	130900	134976340	16110	16110	16110	16110	5
346	20250218	130800	134895790	16110	16110	16110	16110	6
347	20250218	130700	134799130	16110	16110	16110	16110	5
348	20250218	130600	134718580	16110	16110	16110	16110	4
349	20250218	130500	134654140	16110	16110	16110	16110	3
350	20250218	130400	134605810	16110	16110	16110	16110	1
351	20250218	130300	134589700	16110	16110	16110	16110	2
352	20250218	130200	134557480	16110	16110	16110	16110	5
353	20250218	130100	134476930	16110	16110	16110	16110	7
354	20250218	130000	134364160	16110	16110	16110	16110	0
355	20250218	125900	134364160	16110	16110	16110	16110	2
356	20250218	125800	134331940	16110	16110	16110	16110	3
357	20250218	125700	134283610	16110	16110	16110	16110	2
358	20250218	125600	134251390	16110	16110	16110	16110	28
359	20250218	125500	133800310	16110	16110	16110	16100	22
360	20250218	125400	133446080	16100	16130	16130	16100	23
361	20250218	125300	133075650	16130	16110	16130	16110	108
362	20250218	125200	131335040	16110	16110	16110	16100	26
363	20250218	125100	130916190	16110	16110	16110	16110	6
364	20250218	125000	130819530	16100	16110	16110	16100	13
365	20250218	124900	130610200	16110	16110	16110	16110	4
366	20250218	124800	130545760	16100	16100	16100	16100	0
367	20250218	124700	130545760	16100	16110	16110	16100	8
368	20250218	124600	130416910	16110	16110	16110	16110	4
369	20250218	124500	130352470	16110	16110	16110	16110	5
370	20250218	124400	130271920	16110	16110	16110	16110	0
371	20250218	124300	130271920	16110	16110	16110	16110	6
372	20250218	124200	130175260	16110	16110	16110	16110	2
373	20250218	124100	130143040	16110	16110	16110	16110	4
374	20250218	124000	130078600	16110	16110	16110	16110	4
375	20250218	123900	130014160	16110	16110	16110	16110	25
376	20250218	123800	129611410	16110	16110	16110	16110	4
377	20250218	123700	129546970	16110	16110	16110	16110	2
378	20250218	123600	129514750	16110	16110	16110	16110	3
379	20250218	123500	129466420	16110	16110	16110	16110	14
380	20250218	123400	129240880	16110	16110	16110	16110	4
381	20250218	123300	129176440	16110	16110	16110	16110	3
382	20250218	123200	129128110	16110	16110	16110	16110	3
383	20250218	123100	129079780	16090	16090	16090	16090	113
384	20250218	123000	127261610	16090	16090	16090	16090	7
385	20250218	122900	127148980	16090	16090	16090	16090	3
386	20250218	122800	127100710	16090	16080	16090	16080	14
387	20250218	122700	126875550	16080	16080	16080	16080	3
388	20250218	122600	126827310	16080	16080	16080	16080	2
389	20250218	122500	126795150	16080	16080	16080	16080	6
390	20250218	122400	126698670	16080	16070	16080	16070	6
391	20250218	122300	126602240	16070	16070	16070	16070	1
392	20250218	122200	126586170	16060	16070	16070	16060	2
393	20250218	122100	126554040	16070	16070	16070	16070	2
394	20250218	122000	126521900	16070	16070	16070	16070	4
395	20250218	121900	126457620	16070	16070	16070	16070	5
396	20250218	121800	126377270	16070	16070	16070	16070	7
397	20250218	121700	126264780	16070	16070	16070	16070	1
398	20250218	121600	126248710	16070	16070	16070	16070	3
399	20250218	121500	126200500	16070	16070	16080	16060	38
400	20250218	121400	125590020	16080	16080	16080	16080	5
401	20250218	121300	125509620	16080	16080	16080	16080	15
402	20250218	121200	125268420	16090	16090	16090	16090	3
403	20250218	121100	125220150	16090	16090	16090	16090	0
404	20250218	121000	125220150	16090	16090	16090	16090	4
405	20250218	120900	125155790	16090	16090	16090	16090	7
406	20250218	120800	125043160	16090	16090	16090	16090	0
407	20250218	120700	125043160	16090	16090	16090	16090	3
408	20250218	120600	124994890	16090	16090	16090	16090	10
409	20250218	120500	124833990	16090	16090	16090	16090	2
410	20250218	120400	124801810	16090	16090	16090	16090	13
411	20250218	120300	124592640	16090	16090	16090	16090	4
412	20250218	120200	124528280	16090	16090	16090	16090	2
413	20250218	120100	124496100	16090	16090	16090	16090	5
414	20250218	120000	124415650	16090	16090	16090	16090	1
415	20250218	115900	124399560	16090	16090	16090	16090	5
416	20250218	115800	124319110	16090	16090	16090	16090	6
417	20250218	115700	124222570	16090	16090	16090	16090	2
418	20250218	115600	124190390	16090	16090	16090	16090	1
419	20250218	115500	124174300	16090	16080	16090	16080	4
420	20250218	115400	124109950	16090	16090	16090	16090	1
421	20250218	115300	124093860	16090	16090	16090	16090	5
422	20250218	115200	124013410	16090	16090	16090	16090	4
423	20250218	115100	123949050	16080	16100	16100	16080	18
424	20250218	115000	123659550	16100	16110	16110	16100	13
425	20250218	114900	123450240	16110	16110	16110	16100	14
426	20250218	114800	123224710	16110	16110	16110	16110	3
427	20250218	114700	123176380	16110	16110	16110	16110	5
428	20250218	114600	123095830	16110	16110	16110	16110	2
429	20250218	114500	123063610	16110	16110	16110	16110	3
430	20250218	114400	123015280	16110	16110	16110	16110	1
431	20250218	114300	122999170	16110	16110	16110	16110	4
432	20250218	114200	122934730	16110	16110	16110	16110	1
433	20250218	114100	122918620	16110	16110	16110	16110	6
434	20250218	114000	122821960	16110	16110	16110	16100	8
435	20250218	113900	122693100	16110	16110	16110	16110	3
436	20250218	113800	122644770	16110	16110	16110	16110	5
437	20250218	113700	122564220	16110	16110	16110	16110	2
438	20250218	113600	122532000	16110	16110	16110	16110	0
439	20250218	113500	122532000	16110	16110	16110	16110	3
440	20250218	113400	122483670	16110	16110	16110	16110	3
441	20250218	113300	122435340	16110	16110	16110	16110	7
442	20250218	113200	122322570	16110	16110	16110	16110	2
443	20250218	113100	122290350	16110	16110	16110	16110	3
444	20250218	113000	122242020	16110	16110	16110	16110	3
445	20250218	112900	122193690	16110	16110	16110	16110	5
446	20250218	112800	122113140	16110	16110	16110	16110	5
447	20250218	112700	122032590	16110	16110	16110	16110	5
448	20250218	112600	121952040	16110	16110	16110	16110	0
449	20250218	112500	121952040	16110	16110	16110	16110	1
450	20250218	112400	121935930	16110	16110	16110	16110	2
451	20250218	112300	121903710	16110	16110	16110	16110	4
452	20250218	112200	121839270	16110	16110	16110	16110	8
453	20250218	112100	121710390	16110	16110	16110	16110	2
454	20250218	112000	121678170	16110	16110	16110	16110	0
455	20250218	111900	121678170	16110	16110	16110	16110	3
456	20250218	111800	121629840	16110	16110	16110	16110	4
457	20250218	111700	121565400	16110	16110	16110	16110	6
458	20250218	111600	121468740	16110	16120	16120	16110	5
459	20250218	111500	121388180	16120	16120	16120	16120	4
460	20250218	111400	121323700	16120	16120	16120	16120	1
461	20250218	111300	121307580	16120	16120	16120	16120	2
462	20250218	111200	121275340	16120	16100	16120	16100	23
463	20250218	111100	120904950	16100	16100	16100	16100	1
464	20250218	111000	120888850	16100	16100	16100	16100	2
465	20250218	110900	120856650	16090	16140	16140	16090	134
466	20250218	110800	118698430	16140	16120	16140	16120	5
467	20250218	110700	118617760	16140	16130	16140	16120	142
468	20250218	110600	116328640	16130	16140	16140	16130	8
469	20250218	110500	116199560	16140	16140	16140	16140	3
470	20250218	110400	116151140	16140	16140	16140	16140	6
471	20250218	110300	116054300	16140	16140	16140	16140	2
472	20250218	110200	116022020	16140	16140	16150	16140	3
473	20250218	110100	115973590	16160	16140	16170	16130	9
474	20250218	110000	115828290	16090	16090	16090	16090	0
475	20250218	105900	115828290	16090	16090	16090	16090	1
476	20250218	105800	115812200	16090	16090	16090	16090	4
477	20250218	105700	115747840	16090	16060	16090	16060	53
478	20250218	105600	114896410	16060	16060	16060	16060	4
479	20250218	105500	114832170	16060	16050	16060	16050	7
480	20250218	105400	114719800	16050	16050	16050	16050	25
481	20250218	105300	114318550	16050	16050	16050	16050	1
482	20250218	105200	114302500	16050	16040	16050	16040	33
483	20250218	105100	113773170	16040	16040	16040	16040	9
484	20250218	105000	113628810	16030	16030	16030	16030	50
485	20250218	104900	112827310	16040	16040	16040	16040	5
486	20250218	104800	112747110	16030	16030	16040	16020	113
487	20250218	104700	110936690	16040	16050	16050	16040	5
488	20250218	104600	110856480	16050	16000	16050	16000	36
489	20250218	104500	110280410	16000	16000	16000	16000	6
490	20250218	104400	110184410	15990	15990	15990	15990	136
491	20250218	104300	108009770	15990	15990	15990	15990	41
492	20250218	104200	107354180	15990	16000	16000	15990	23
493	20250218	104100	106986380	16000	16000	16000	16000	21
494	20250218	104000	106650380	16000	15990	16000	15990	188
495	20250218	103900	103644250	15990	15990	15990	15990	4
496	20250218	103800	103580290	15990	15990	15990	15990	11
497	20250218	103700	103404400	15990	15990	15990	15990	12
498	20250218	103600	103212520	16000	16000	16000	16000	9
499	20250218	103500	103068520	16000	16020	16020	15990	276
500	20250218	103400	98653290	16020	16020	16020	16020	0
501	20250218	103300	98653290	16020	16030	16030	16010	482
502	20250218	103200	90934200	16030	16050	16050	16030	331
503	20250218	103100	85628220	16050	16050	16050	16050	3
504	20250218	103000	85580070	16050	16050	16050	16050	2
505	20250218	102900	85547970	16050	16050	16050	16050	0
506	20250218	102800	85547970	16050	16050	16050	16050	1
507	20250218	102700	85531920	16050	16050	16050	16040	16
508	20250218	102600	85275230	16050	16050	16050	16040	478
509	20250218	102500	77606950	16060	16060	16060	16060	10
510	20250218	102400	77446350	16060	16060	16060	16060	2
511	20250218	102300	77414230	16060	16060	16060	16060	3
512	20250218	102200	77366050	16060	16060	16060	16060	1
513	20250218	102100	77349990	16060	16060	16060	16060	3
514	20250218	102000	77301810	16060	16060	16060	16060	6
515	20250218	101900	77205450	16070	16070	16070	16070	0
516	20250218	101800	77205450	16070	16060	16070	16060	2
517	20250218	101700	77173320	16070	16070	16070	16070	1
518	20250218	101600	77157250	16070	16070	16070	16070	5
519	20250218	101500	77076900	16070	16080	16080	16070	14
520	20250218	101400	76851840	16080	16080	16080	16070	14
521	20250218	101300	76626760	16060	16070	16070	16060	56
522	20250218	101200	75727320	16080	16080	16080	16080	0
523	20250218	101100	75727320	16080	16080	16080	16080	0
524	20250218	101000	75727320	16080	16100	16100	16080	253
525	20250218	100900	71655750	16120	16120	16120	16120	0
526	20250218	100800	71655750	16120	16120	16120	16120	0
527	20250218	100700	71655750	16120	16120	16120	16120	2
528	20250218	100600	71623510	16090	16090	16090	16090	0
529	20250218	100500	71623510	16090	16090	16090	16090	0
530	20250218	100400	71623510	16090	16090	16090	16090	0
531	20250218	100300	71623510	16090	16090	16090	16090	0
532	20250218	100200	71623510	16090	16090	16090	16090	0
533	20250218	100100	71623510	16090	16090	16090	16090	74
534	20250218	100000	70432850	16120	16120	16120	16120	0
535	20250218	095900	70432850	16120	16120	16120	16120	0
536	20250218	095800	70432850	16120	16120	16120	16120	0
537	20250218	095700	70432850	16120	16120	16120	16120	1
538	20250218	095600	70416730	16120	16070	16120	16070	244
539	20250218	095500	66490800	16060	16100	16100	16060	472
540	20250218	095400	58898670	16120	16120	16120	16120	0
541	20250218	095300	58898670	16120	16120	16140	16120	12
542	20250218	095200	58705210	16120	16120	16120	16120	0
543	20250218	095100	58705210	16120	16120	16120	16120	0
544	20250218	095000	58705210	16120	16120	16120	16120	0
545	20250218	094900	58705210	16120	16090	16140	16090	416
546	20250218	094800	52006240	16080	16080	16080	16080	30
547	20250218	094700	51523840	16080	16080	16080	16080	11
548	20250218	094600	51346960	16090	16090	16090	16090	2
549	20250218	094500	51314780	16100	16100	16100	16100	1
550	20250218	094400	51298680	16100	16100	16100	16080	266
551	20250218	094300	47018820	16090	16090	16090	16090	0
552	20250218	094200	47018820	16090	16090	16090	16090	50
553	20250218	094100	46214320	16100	16100	16100	16100	3
554	20250218	094000	46166020	16090	16090	16090	16090	0
555	20250218	093900	46166020	16090	16100	16100	16090	41
556	20250218	093800	45506050	16110	16140	16140	16110	8
557	20250218	093700	45377060	16150	16140	16180	16140	374
558	20250218	093600	39339780	16140	16140	16140	16140	0
559	20250218	093500	39339780	16140	16130	16140	16130	2
560	20250218	093400	39307510	16140	16110	16140	16110	18
561	20250218	093300	39017330	16110	16110	16110	16100	22
562	20250218	093200	38663090	16110	16130	16130	16110	146
563	20250218	093100	36310900	16120	16120	16120	16120	2
564	20250218	093000	36278660	16130	16130	16130	16130	2
565	20250218	092900	36246400	16130	16120	16130	16120	2
566	20250218	092800	36214150	16120	16110	16120	16110	2
567	20250218	092700	36181920	16110	16110	16110	16110	0
568	20250218	092600	36181920	16110	16080	16110	16070	321
569	20250218	092500	31020410	16080	16080	16080	16080	0
570	20250218	092400	31020410	16080	16080	16080	16080	0
571	20250218	092300	31020410	16080	16080	16080	16080	0
572	20250218	092200	31020410	16080	16080	16080	16080	0
573	20250218	092100	31020410	16080	16110	16110	16080	244
574	20250218	092000	27096860	16130	16110	16130	16110	4
575	20250218	091900	27032400	16110	16080	16110	16080	266
576	20250218	091800	22754790	16080	16070	16160	16070	629
577	20250218	091700	12611030	16200	16070	16210	16070	78
578	20250218	091600	11356260	16070	16110	16110	16070	8
579	20250218	091500	11227630	16070	16090	16090	16070	30
580	20250218	091400	10745010	16090	16080	16090	16070	26
581	20250218	091300	10326910	16080	16080	16090	16060	162
582	20250218	091200	7723720	16090	16070	16140	16070	194
583	20250218	091100	4594330	16050	16050	16050	16050	8
584	20250218	091000	4465930	16030	16030	16030	16030	1
585	20250218	090900	4449900	16040	16050	16080	16020	18
586	20250218	090800	4161090	16100	16130	16130	16100	142
587	20250218	090700	1872120	16130	16130	16130	16130	0
588	20250218	090600	1872120	16130	16130	16130	16130	0
589	20250218	090500	1872120	16130	16130	16130	16130	0
590	20250218	090400	1872120	16130	16130	16130	16130	0
591	20250218	090300	1872120	16130	16200	16200	16120	111
592	20250218	090200	81750	16350	16350	16350	16350	0
593	20250218	090100	81750	16350	16350	16350	16350	0
594	20250218	090000	81750	16350	16350	16350	16350	5