KissMeData/043150/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	192800	134351160	19110	19110	19110	19110	286
3	20250213	192700	134351160	19110	19110	19110	19110	0
4	20250213	192600	134351160	19110	19110	19110	19110	0
5	20250213	192500	134351160	19110	19110	19110	19110	0
6	20250213	192400	134351160	19110	19110	19110	19110	0
7	20250213	192300	134351160	19110	19110	19110	19110	0
8	20250213	192200	134351160	19110	19110	19110	19110	0
9	20250213	192100	134351160	19110	19110	19110	19110	0
10	20250213	192000	134351160	19110	19110	19110	19110	0
11	20250213	191900	134351160	19110	19110	19110	19110	0
12	20250213	191800	134351160	19110	19110	19110	19110	0
13	20250213	191700	134351160	19110	19110	19110	19110	0
14	20250213	191600	134351160	19110	19110	19110	19110	0
15	20250213	191500	134351160	19110	19110	19110	19110	0
16	20250213	191400	134351160	19110	19110	19110	19110	0
17	20250213	191300	134351160	19110	19110	19110	19110	0
18	20250213	191200	134351160	19110	19110	19110	19110	0
19	20250213	191100	134351160	19110	19110	19110	19110	0
20	20250213	191000	134351160	19110	19110	19110	19110	0
21	20250213	190900	134351160	19110	19110	19110	19110	0
22	20250213	190800	134351160	19110	19110	19110	19110	0
23	20250213	190700	134351160	19110	19110	19110	19110	0
24	20250213	190600	134351160	19110	19110	19110	19110	0
25	20250213	190500	134351160	19110	19110	19110	19110	0
26	20250213	190400	134351160	19110	19110	19110	19110	0
27	20250213	190300	134351160	19110	19110	19110	19110	0
28	20250213	190200	134351160	19110	19110	19110	19110	0
29	20250213	190100	134351160	19110	19110	19110	19110	0
30	20250213	190000	134351160	19110	19110	19110	19110	0
31	20250213	185900	134351160	19110	19110	19110	19110	0
32	20250213	185800	134351160	19110	19110	19110	19110	286
33	20250213	185700	134351160	19110	19110	19110	19110	0
34	20250213	185600	134351160	19110	19110	19110	19110	0
35	20250213	185500	134351160	19110	19110	19110	19110	0
36	20250213	185400	134351160	19110	19110	19110	19110	0
37	20250213	185300	134351160	19110	19110	19110	19110	0
38	20250213	185200	134351160	19110	19110	19110	19110	0
39	20250213	185100	134351160	19110	19110	19110	19110	0
40	20250213	185000	134351160	19110	19110	19110	19110	0
41	20250213	184900	134351160	19110	19110	19110	19110	0
42	20250213	184800	134351160	19110	19110	19110	19110	0
43	20250213	184700	134351160	19110	19110	19110	19110	0
44	20250213	184600	134351160	19110	19110	19110	19110	0
45	20250213	184500	134351160	19110	19110	19110	19110	0
46	20250213	184400	134351160	19110	19110	19110	19110	0
47	20250213	184300	134351160	19110	19110	19110	19110	0
48	20250213	184200	134351160	19110	19110	19110	19110	0
49	20250213	184100	134351160	19110	19110	19110	19110	0
50	20250213	184000	134351160	19110	19110	19110	19110	0
51	20250213	183900	134351160	19110	19110	19110	19110	0
52	20250213	183800	134351160	19110	19110	19110	19110	0
53	20250213	183700	134351160	19110	19110	19110	19110	0
54	20250213	183600	134351160	19110	19110	19110	19110	0
55	20250213	183500	134351160	19110	19110	19110	19110	0
56	20250213	183400	134351160	19110	19110	19110	19110	0
57	20250213	183300	134351160	19110	19110	19110	19110	0
58	20250213	183200	134351160	19110	19110	19110	19110	0
59	20250213	183100	134351160	19110	19110	19110	19110	0
60	20250213	183000	134351160	19110	19110	19110	19110	0
61	20250213	182900	134351160	19110	19110	19110	19110	0
62	20250213	182800	134351160	19110	19110	19110	19110	286
63	20250213	182700	134351160	19110	19110	19110	19110	0
64	20250213	182600	134351160	19110	19110	19110	19110	0
65	20250213	182500	134351160	19110	19110	19110	19110	0
66	20250213	182400	134351160	19110	19110	19110	19110	0
67	20250213	182300	134351160	19110	19110	19110	19110	0
68	20250213	182200	134351160	19110	19110	19110	19110	0
69	20250213	182100	134351160	19110	19110	19110	19110	0
70	20250213	182000	134351160	19110	19110	19110	19110	0
71	20250213	181900	134351160	19110	19110	19110	19110	0
72	20250213	181800	134351160	19110	19110	19110	19110	0
73	20250213	181700	134351160	19110	19110	19110	19110	0
74	20250213	181600	134351160	19110	19110	19110	19110	0
75	20250213	181500	134351160	19110	19110	19110	19110	0
76	20250213	181400	134351160	19110	19110	19110	19110	0
77	20250213	181300	134351160	19110	19110	19110	19110	0
78	20250213	181200	134351160	19110	19110	19110	19110	0
79	20250213	181100	134351160	19110	19110	19110	19110	0
80	20250213	181000	134351160	19110	19110	19110	19110	0
81	20250213	180900	134351160	19110	19110	19110	19110	0
82	20250213	180800	134351160	19110	19110	19110	19110	0
83	20250213	180700	134351160	19110	19110	19110	19110	0
84	20250213	180600	134351160	19110	19110	19110	19110	0
85	20250213	180500	134351160	19110	19110	19110	19110	0
86	20250213	180400	134351160	19110	19110	19110	19110	0
87	20250213	180300	134351160	19110	19110	19110	19110	0
88	20250213	180200	134351160	19110	19110	19110	19110	0
89	20250213	180100	134351160	19110	19110	19110	19110	0
90	20250213	180000	134351160	19110	19110	19110	19110	0
91	20250213	175900	134351160	19110	19110	19110	19110	0
92	20250213	175800	134351160	19110	19110	19110	19110	286
93	20250213	175700	134351160	19110	19110	19110	19110	0
94	20250213	175600	134351160	19110	19110	19110	19110	0
95	20250213	175500	134351160	19110	19110	19110	19110	0
96	20250213	175400	134351160	19110	19110	19110	19110	0
97	20250213	175300	134351160	19110	19110	19110	19110	0
98	20250213	175200	134351160	19110	19110	19110	19110	0
99	20250213	175100	134351160	19110	19110	19110	19110	0
100	20250213	175000	134351160	19110	19110	19110	19110	0
101	20250213	174900	134351160	19110	19110	19110	19110	0
102	20250213	174800	134351160	19110	19110	19110	19110	0
103	20250213	174700	134351160	19110	19110	19110	19110	0
104	20250213	174600	134351160	19110	19110	19110	19110	0
105	20250213	174500	134351160	19110	19110	19110	19110	0
106	20250213	174400	134351160	19110	19110	19110	19110	0
107	20250213	174300	134351160	19110	19110	19110	19110	0
108	20250213	174200	134351160	19110	19110	19110	19110	0
109	20250213	174100	134351160	19110	19110	19110	19110	0
110	20250213	174000	134351160	19110	19110	19110	19110	0
111	20250213	173900	134351160	19110	19110	19110	19110	0
112	20250213	173800	134351160	19110	19110	19110	19110	0
113	20250213	173700	134351160	19110	19110	19110	19110	0
114	20250213	173600	134351160	19110	19110	19110	19110	0
115	20250213	173500	134351160	19110	19110	19110	19110	0
116	20250213	173400	134351160	19110	19110	19110	19110	0
117	20250213	173300	134351160	19110	19110	19110	19110	0
118	20250213	173200	134351160	19110	19110	19110	19110	0
119	20250213	173100	134351160	19110	19110	19110	19110	0
120	20250213	173000	134351160	19110	19110	19110	19110	0
121	20250213	172900	134351160	19110	19110	19110	19110	0
122	20250213	172800	134351160	19110	19110	19110	19110	286
123	20250213	172700	134351160	19110	19110	19110	19110	0
124	20250213	172600	134351160	19110	19110	19110	19110	0
125	20250213	172500	134351160	19110	19110	19110	19110	0
126	20250213	172400	134351160	19110	19110	19110	19110	0
127	20250213	172300	134351160	19110	19110	19110	19110	0
128	20250213	172200	134351160	19110	19110	19110	19110	0
129	20250213	172100	134351160	19110	19110	19110	19110	0
130	20250213	172000	134351160	19110	19110	19110	19110	0
131	20250213	171900	134351160	19110	19110	19110	19110	0
132	20250213	171800	134351160	19110	19110	19110	19110	0
133	20250213	171700	134351160	19110	19110	19110	19110	0
134	20250213	171600	134351160	19110	19110	19110	19110	0
135	20250213	171500	134351160	19110	19110	19110	19110	0
136	20250213	171400	134351160	19110	19110	19110	19110	0
137	20250213	171300	134351160	19110	19110	19110	19110	0
138	20250213	171200	134351160	19110	19110	19110	19110	0
139	20250213	171100	134351160	19110	19110	19110	19110	0
140	20250213	171000	134351160	19110	19110	19110	19110	0
141	20250213	170900	134351160	19110	19110	19110	19110	0
142	20250213	170800	134351160	19110	19110	19110	19110	0
143	20250213	170700	134351160	19110	19110	19110	19110	0
144	20250213	170600	134351160	19110	19110	19110	19110	0
145	20250213	170500	134351160	19110	19110	19110	19110	0
146	20250213	170400	134351160	19110	19110	19110	19110	0
147	20250213	170300	134351160	19110	19110	19110	19110	0
148	20250213	170200	134351160	19110	19110	19110	19110	0
149	20250213	170100	134351160	19110	19110	19110	19110	0
150	20250213	170000	134351160	19110	19110	19110	19110	0
151	20250213	165900	134351160	19110	19110	19110	19110	0
152	20250213	165800	134351160	19110	19110	19110	19110	286
153	20250213	165700	134351160	19110	19110	19110	19110	0
154	20250213	165600	134351160	19110	19110	19110	19110	0
155	20250213	165500	134351160	19110	19110	19110	19110	0
156	20250213	165400	134351160	19110	19110	19110	19110	0
157	20250213	165300	134351160	19110	19110	19110	19110	0
158	20250213	165200	134351160	19110	19110	19110	19110	0
159	20250213	165100	134351160	19110	19110	19110	19110	0
160	20250213	165000	134351160	19110	19110	19110	19110	0
161	20250213	164900	134351160	19110	19110	19110	19110	0
162	20250213	164800	134351160	19110	19110	19110	19110	0
163	20250213	164700	134351160	19110	19110	19110	19110	0
164	20250213	164600	134351160	19110	19110	19110	19110	0
165	20250213	164500	134351160	19110	19110	19110	19110	0
166	20250213	164400	134351160	19110	19110	19110	19110	0
167	20250213	164300	134351160	19110	19110	19110	19110	0
168	20250213	164200	134351160	19110	19110	19110	19110	0
169	20250213	164100	134351160	19110	19110	19110	19110	0
170	20250213	164000	134351160	19110	19110	19110	19110	0
171	20250213	163900	134351160	19110	19110	19110	19110	0
172	20250213	163800	134351160	19110	19110	19110	19110	0
173	20250213	163700	134351160	19110	19110	19110	19110	0
174	20250213	163600	134351160	19110	19110	19110	19110	0
175	20250213	163500	134351160	19110	19110	19110	19110	0
176	20250213	163400	134351160	19110	19110	19110	19110	0
177	20250213	163300	134351160	19110	19110	19110	19110	0
178	20250213	163200	134351160	19110	19110	19110	19110	0
179	20250213	163100	134351160	19110	19110	19110	19110	0
180	20250213	163000	134351160	19110	19110	19110	19110	0
181	20250213	162900	134351160	19110	19110	19110	19110	0
182	20250213	162800	134351160	19110	19110	19110	19110	286
183	20250213	162700	134351160	19110	19110	19110	19110	0
184	20250213	162600	134351160	19110	19110	19110	19110	0
185	20250213	162500	134351160	19110	19110	19110	19110	0
186	20250213	162400	134351160	19110	19110	19110	19110	0
187	20250213	162300	134351160	19110	19110	19110	19110	0
188	20250213	162200	134351160	19110	19110	19110	19110	0
189	20250213	162100	134351160	19110	19110	19110	19110	0
190	20250213	162000	134351160	19110	19110	19110	19110	0
191	20250213	161900	134351160	19110	19110	19110	19110	0
192	20250213	161800	134351160	19110	19110	19110	19110	0
193	20250213	161700	134351160	19110	19110	19110	19110	0
194	20250213	161600	134351160	19110	19110	19110	19110	0
195	20250213	161500	134351160	19110	19110	19110	19110	0
196	20250213	161400	134351160	19110	19110	19110	19110	0
197	20250213	161300	134351160	19110	19110	19110	19110	0
198	20250213	161200	134351160	19110	19110	19110	19110	0
199	20250213	161100	134351160	19110	19110	19110	19110	0
200	20250213	161000	134351160	19110	19110	19110	19110	0
201	20250213	160900	134351160	19110	19110	19110	19110	0
202	20250213	160800	134351160	19110	19110	19110	19110	0
203	20250213	160700	134351160	19110	19110	19110	19110	0
204	20250213	160600	134351160	19110	19110	19110	19110	0
205	20250213	160500	134351160	19110	19110	19110	19110	0
206	20250213	160400	134351160	19110	19110	19110	19110	0
207	20250213	160300	134351160	19110	19110	19110	19110	0
208	20250213	160200	134351160	19110	19110	19110	19110	0
209	20250213	160100	134351160	19110	19110	19110	19110	0
210	20250213	160000	134351160	19110	19110	19110	19110	0
211	20250213	155900	134351160	19110	19110	19110	19110	0
212	20250213	155800	134351160	19110	19110	19110	19110	286
213	20250213	155700	134351160	19110	19110	19110	19110	0
214	20250213	155600	134351160	19110	19110	19110	19110	0
215	20250213	155500	134351160	19110	19110	19110	19110	0
216	20250213	155400	134351160	19110	19110	19110	19110	0
217	20250213	155300	134351160	19110	19110	19110	19110	0
218	20250213	155200	134351160	19110	19110	19110	19110	0
219	20250213	155100	134351160	19110	19110	19110	19110	0
220	20250213	155000	134351160	19110	19110	19110	19110	0
221	20250213	154900	134351160	19110	19110	19110	19110	0
222	20250213	154800	134351160	19110	19110	19110	19110	0
223	20250213	154700	134351160	19110	19110	19110	19110	0
224	20250213	154600	134351160	19110	19110	19110	19110	0
225	20250213	154500	134351160	19110	19110	19110	19110	0
226	20250213	154400	134351160	19110	19110	19110	19110	0
227	20250213	154300	134351160	19110	19110	19110	19110	0
228	20250213	154200	134351160	19110	19110	19110	19110	0
229	20250213	154100	134351160	19110	19110	19110	19110	0
230	20250213	154000	134351160	19110	19110	19110	19110	0
231	20250213	153900	134351160	19110	19110	19110	19110	0
232	20250213	153800	134351160	19110	19110	19110	19110	0
233	20250213	153700	134351160	19110	19110	19110	19110	0
234	20250213	153600	134351160	19110	19110	19110	19110	0
235	20250213	153500	134351160	19110	19110	19110	19110	0
236	20250213	153400	134351160	19110	19110	19110	19110	0
237	20250213	153300	134351160	19110	19110	19110	19110	0
238	20250213	153200	134351160	19110	19110	19110	19110	0
239	20250213	153100	134351160	19110	19110	19110	19110	0
240	20250213	153000	134351160	19110	19110	19110	19110	286
241	20250213	152900	128885700	19040	19040	19040	19040	0
242	20250213	152800	128885700	19040	19040	19040	19040	0
243	20250213	152700	128885700	19040	19040	19040	19040	0
244	20250213	152600	128885700	19040	19040	19040	19040	0
245	20250213	152500	128885700	19040	19040	19040	19040	0
246	20250213	152400	128885700	19040	19040	19040	19040	0
247	20250213	152300	128885700	19040	19040	19040	19040	0
248	20250213	152200	128885700	19040	19040	19040	19040	0
249	20250213	152100	128885700	19040	19040	19040	19040	0
250	20250213	152000	128885700	19040	19040	19040	19040	0
251	20250213	151900	128885700	19040	19040	19040	19040	48
252	20250213	151800	127971780	19040	19040	19040	19040	1
253	20250213	151700	127952740	19040	19040	19040	19040	12
254	20250213	151600	127724260	19040	19050	19050	19040	2
255	20250213	151500	127686170	19050	19050	19050	19050	1
256	20250213	151400	127667120	19050	19050	19050	19050	105
257	20250213	151300	125666870	19050	19050	19050	19050	19
258	20250213	151200	125304920	19050	19050	19050	19050	1
259	20250213	151100	125285870	19050	19090	19090	19050	17
260	20250213	151000	124961820	19050	19060	19060	19050	5
261	20250213	150900	124866530	19050	19050	19050	19050	0
262	20250213	150800	124866530	19050	19050	19050	19050	26
263	20250213	150700	124371230	19040	19040	19040	19040	11
264	20250213	150600	124161790	19050	19060	19060	19050	4
265	20250213	150500	124085570	19050	19050	19050	19050	0
266	20250213	150400	124085570	19050	19050	19050	19050	0
267	20250213	150300	124085570	19050	19050	19050	19050	0
268	20250213	150200	124085570	19050	19050	19050	19050	0
269	20250213	150100	124085570	19050	19050	19050	19050	0
270	20250213	150000	124085570	19050	19050	19050	19050	14
271	20250213	145900	123818870	19060	19060	19060	19060	16
272	20250213	145800	123513910	19070	19070	19070	19070	2
273	20250213	145700	123475770	19080	19100	19100	19080	12
274	20250213	145600	123246610	19100	19100	19100	19100	0
275	20250213	145500	123246610	19100	19100	19100	19100	0
276	20250213	145400	123246610	19100	19100	19100	19100	0
277	20250213	145300	123246610	19100	19100	19100	19100	1
278	20250213	145200	123227510	19100	19100	19100	19100	0
279	20250213	145100	123227510	19100	19100	19100	19100	0
280	20250213	145000	123227510	19100	19100	19100	19100	0
281	20250213	144900	123227510	19100	19100	19100	19100	0
282	20250213	144800	123227510	19100	19100	19100	19100	0
283	20250213	144700	123227510	19100	19100	19100	19100	0
284	20250213	144600	123227510	19100	19100	19100	19100	0
285	20250213	144500	123227510	19100	19100	19100	19100	0
286	20250213	144400	123227510	19100	19100	19100	19100	184
287	20250213	144300	119713110	19110	19110	19110	19110	46
288	20250213	144200	118834050	19110	19110	19110	19110	0
289	20250213	144100	118834050	19110	19110	19110	19110	0
290	20250213	144000	118834050	19110	19110	19110	19110	2
291	20250213	143900	118795830	19110	19110	19110	19110	0
292	20250213	143800	118795830	19110	19110	19110	19110	0
293	20250213	143700	118795830	19110	19110	19110	19110	0
294	20250213	143600	118795830	19110	19110	19110	19110	0
295	20250213	143500	118795830	19110	19110	19110	19110	0
296	20250213	143400	118795830	19110	19110	19110	19110	0
297	20250213	143300	118795830	19110	19110	19110	19110	0
298	20250213	143200	118795830	19110	19100	19110	19100	45
299	20250213	143100	117936110	19120	19120	19120	19120	1
300	20250213	143000	117916990	19120	19120	19120	19120	0
301	20250213	142900	117916990	19120	19120	19120	19120	30
302	20250213	142800	117343390	19110	19110	19110	19110	0
303	20250213	142700	117343390	19110	19110	19110	19110	0
304	20250213	142600	117343390	19110	19110	19110	19110	20
305	20250213	142500	116961190	19100	19100	19100	19100	0
306	20250213	142400	116961190	19100	19100	19100	19100	0
307	20250213	142300	116961190	19100	19100	19100	19100	0
308	20250213	142200	116961190	19100	19100	19100	19100	0
309	20250213	142100	116961190	19100	19100	19100	19100	14
310	20250213	142000	116693790	19100	19100	19100	19100	0
311	20250213	141900	116693790	19100	19100	19100	19100	0
312	20250213	141800	116693790	19100	19100	19100	19100	0
313	20250213	141700	116693790	19100	19100	19100	19100	0
314	20250213	141600	116693790	19100	19100	19100	19100	12
315	20250213	141500	116464590	19120	19120	19120	19120	0
316	20250213	141400	116464590	19120	19120	19120	19120	1
317	20250213	141300	116445470	19120	19120	19120	19120	0
318	20250213	141200	116445470	19120	19120	19120	19120	0
319	20250213	141100	116445470	19120	19120	19120	19120	2
320	20250213	141000	116407230	19110	19110	19110	19110	0
321	20250213	140900	116407230	19110	19110	19110	19110	60
322	20250213	140800	115260630	19110	19110	19110	19110	0
323	20250213	140700	115260630	19110	19110	19110	19110	1
324	20250213	140600	115241520	19100	19100	19100	19100	8
325	20250213	140500	115088720	19100	19100	19100	19100	0
326	20250213	140400	115088720	19100	19100	19100	19100	0
327	20250213	140300	115088720	19100	19100	19100	19100	0
328	20250213	140200	115088720	19100	19100	19100	19100	0
329	20250213	140100	115088720	19100	19100	19100	19100	0
330	20250213	140000	115088720	19100	19100	19100	19100	0
331	20250213	135900	115088720	19100	19100	19100	19100	0
332	20250213	135800	115088720	19100	19100	19100	19100	64
333	20250213	135700	113866320	19110	19110	19110	19110	24
334	20250213	135600	113407680	19100	19100	19100	19100	0
335	20250213	135500	113407680	19100	19100	19100	19100	0
336	20250213	135400	113407680	19100	19100	19100	19100	3
337	20250213	135300	113350380	19100	19100	19100	19100	0
338	20250213	135200	113350380	19100	19100	19100	19100	10
339	20250213	135100	113159380	19100	19100	19100	19100	0
340	20250213	135000	113159380	19100	19100	19100	19100	0
341	20250213	134900	113159380	19100	19100	19100	19100	0
342	20250213	134800	113159380	19100	19100	19100	19100	0
343	20250213	134700	113159380	19100	19100	19100	19100	0
344	20250213	134600	113159380	19100	19100	19100	19100	93
345	20250213	134500	111383080	19110	19110	19110	19110	7
346	20250213	134400	111249310	19120	19120	19120	19120	0
347	20250213	134300	111249310	19120	19120	19120	19120	0
348	20250213	134200	111249310	19120	19120	19120	19120	0
349	20250213	134100	111249310	19120	19120	19120	19120	0
350	20250213	134000	111249310	19120	19120	19120	19120	0
351	20250213	133900	111249310	19120	19120	19120	19120	0
352	20250213	133800	111249310	19120	19120	19120	19120	0
353	20250213	133700	111249310	19120	19120	19120	19120	0
354	20250213	133600	111249310	19120	19120	19120	19120	0
355	20250213	133500	111249310	19120	19120	19120	19120	0
356	20250213	133400	111249310	19120	19120	19120	19120	0
357	20250213	133300	111249310	19120	19120	19120	19120	0
358	20250213	133200	111249310	19120	19120	19120	19120	7
359	20250213	133100	111115470	19110	19110	19110	19110	0
360	20250213	133000	111115470	19110	19110	19110	19110	1
361	20250213	132900	111096360	19100	19100	19100	19100	0
362	20250213	132800	111096360	19100	19100	19100	19100	0
363	20250213	132700	111096360	19100	19100	19100	19100	0
364	20250213	132600	111096360	19100	19100	19100	19100	0
365	20250213	132500	111096360	19100	19100	19100	19100	0
366	20250213	132400	111096360	19100	19100	19100	19100	0
367	20250213	132300	111096360	19100	19100	19100	19100	0
368	20250213	132200	111096360	19100	19100	19100	19100	0
369	20250213	132100	111096360	19100	19100	19100	19100	0
370	20250213	132000	111096360	19100	19100	19100	19100	0
371	20250213	131900	111096360	19100	19100	19100	19100	0
372	20250213	131800	111096360	19100	19080	19100	19080	256
373	20250213	131700	106211520	19070	19080	19080	19070	10
374	20250213	131600	106020780	19090	19090	19090	19090	0
375	20250213	131500	106020780	19090	19090	19090	19090	0
376	20250213	131400	106020780	19090	19090	19090	19090	0
377	20250213	131300	106020780	19090	19090	19090	19090	2
378	20250213	131200	105982600	19090	19090	19090	19090	9
379	20250213	131100	105810790	19090	19090	19090	19090	1
380	20250213	131000	105791700	19080	19080	19080	19080	0
381	20250213	130900	105791700	19080	19080	19080	19080	0
382	20250213	130800	105791700	19080	19080	19080	19080	1
383	20250213	130700	105772620	19060	19060	19060	19060	0
384	20250213	130600	105772620	19060	19060	19060	19060	0
385	20250213	130500	105772620	19060	19060	19060	19060	0
386	20250213	130400	105772620	19060	19060	19060	19060	0
387	20250213	130300	105772620	19060	19060	19060	19060	0
388	20250213	130200	105772620	19060	19080	19080	19060	4
389	20250213	130100	105696340	19080	19080	19080	19080	0
390	20250213	130000	105696340	19080	19100	19100	19060	131
391	20250213	125900	103197820	19080	19080	19080	19080	0
392	20250213	125800	103197820	19080	19080	19080	19080	0
393	20250213	125700	103197820	19080	19080	19080	19080	0
394	20250213	125600	103197820	19080	19080	19080	19080	0
395	20250213	125500	103197820	19080	19110	19110	19080	300
396	20250213	125400	97471970	19110	19110	19110	19110	0
397	20250213	125300	97471970	19110	19110	19110	19110	1
398	20250213	125200	97452860	19140	19140	19140	19140	0
399	20250213	125100	97452860	19140	19140	19140	19140	0
400	20250213	125000	97452860	19140	19120	19140	19120	89
401	20250213	124900	95751090	19110	19110	19110	19110	1
402	20250213	124800	95731980	19110	19110	19110	19110	126
403	20250213	124700	93324120	19110	19110	19110	19110	0
404	20250213	124600	93324120	19110	19090	19110	19090	655
405	20250213	124500	80817960	19060	19060	19060	19060	0
406	20250213	124400	80817960	19060	19060	19060	19060	0
407	20250213	124300	80817960	19060	19060	19060	19060	2
408	20250213	124200	80779840	19060	19060	19060	19060	57
409	20250213	124100	79693420	19080	19080	19080	19080	0
410	20250213	124000	79693420	19080	19080	19080	19080	0
411	20250213	123900	79693420	19080	19080	19080	19080	22
412	20250213	123800	79273660	19080	19080	19080	19080	1
413	20250213	123700	79254580	19050	19050	19050	19050	0
414	20250213	123600	79254580	19050	19050	19050	19050	0
415	20250213	123500	79254580	19050	19050	19050	19050	0
416	20250213	123400	79254580	19050	19050	19050	19050	0
417	20250213	123300	79254580	19050	19050	19050	19050	0
418	20250213	123200	79254580	19050	19050	19050	19050	0
419	20250213	123100	79254580	19050	19050	19050	19050	0
420	20250213	123000	79254580	19050	19060	19060	19050	103
421	20250213	122900	77291920	19080	19080	19080	19080	0
422	20250213	122800	77291920	19080	19080	19080	19080	0
423	20250213	122700	77291920	19080	19080	19080	19080	0
424	20250213	122600	77291920	19080	19090	19090	19080	37
425	20250213	122500	76585710	19090	19090	19090	19090	0
426	20250213	122400	76585710	19090	19090	19090	19090	0
427	20250213	122300	76585710	19090	19090	19090	19090	0
428	20250213	122200	76585710	19090	19090	19090	19090	0
429	20250213	122100	76585710	19090	19090	19090	19090	0
430	20250213	122000	76585710	19090	19090	19090	19090	0
431	20250213	121900	76585710	19090	19090	19090	19090	0
432	20250213	121800	76585710	19090	19090	19090	19090	0
433	20250213	121700	76585710	19090	19090	19090	19090	0
434	20250213	121600	76585710	19090	19090	19090	19090	0
435	20250213	121500	76585710	19090	19090	19090	19090	0
436	20250213	121400	76585710	19090	19090	19090	19090	0
437	20250213	121300	76585710	19090	19090	19090	19090	0
438	20250213	121200	76585710	19090	19090	19090	19090	0
439	20250213	121100	76585710	19090	19090	19090	19090	0
440	20250213	121000	76585710	19090	19090	19090	19090	0
441	20250213	120900	76585710	19090	19090	19090	19090	0
442	20250213	120800	76585710	19090	19090	19090	19090	1
443	20250213	120700	76566620	19090	19090	19090	19090	0
444	20250213	120600	76566620	19090	19090	19090	19090	1
445	20250213	120500	76547530	19090	19090	19090	19090	0
446	20250213	120400	76547530	19090	19090	19090	19090	0
447	20250213	120300	76547530	19090	19090	19090	19090	0
448	20250213	120200	76547530	19090	19090	19090	19090	0
449	20250213	120100	76547530	19090	19090	19090	19090	0
450	20250213	120000	76547530	19090	19090	19090	19090	0
451	20250213	115900	76547530	19090	19090	19090	19090	0
452	20250213	115800	76547530	19090	19090	19090	19090	0
453	20250213	115700	76547530	19090	19090	19090	19090	0
454	20250213	115600	76547530	19090	19090	19090	19090	0
455	20250213	115500	76547530	19090	19050	19090	19050	18
456	20250213	115400	76203950	19070	19070	19070	19070	0
457	20250213	115300	76203950	19070	19060	19070	19060	559
458	20250213	115200	65546410	19050	19050	19050	19050	50
459	20250213	115100	64593910	19060	19060	19060	19060	4
460	20250213	115000	64517670	19040	19040	19040	19040	0
461	20250213	114900	64517670	19040	19040	19040	19040	0
462	20250213	114800	64517670	19040	19040	19040	19040	32
463	20250213	114700	63908390	19040	19040	19040	19040	0
464	20250213	114600	63908390	19040	19040	19040	19040	0
465	20250213	114500	63908390	19040	19040	19040	19040	0
466	20250213	114400	63908390	19040	19040	19040	19040	0
467	20250213	114300	63908390	19040	19040	19040	19040	0
468	20250213	114200	63908390	19040	19040	19040	19040	109
469	20250213	114100	61833030	19040	19040	19040	19040	0
470	20250213	114000	61833030	19040	19040	19040	19040	0
471	20250213	113900	61833030	19040	19040	19040	19040	0
472	20250213	113800	61833030	19040	19040	19040	19040	0
473	20250213	113700	61833030	19040	19040	19040	19040	11
474	20250213	113600	61623590	19070	19060	19070	19060	2
475	20250213	113500	61585460	19060	19060	19060	19060	0
476	20250213	113400	61585460	19060	19060	19060	19060	0
477	20250213	113300	61585460	19060	19050	19060	19050	213
478	20250213	113200	57527290	19050	19050	19050	19050	0
479	20250213	113100	57527290	19050	19050	19050	19050	0
480	20250213	113000	57527290	19050	19050	19050	19050	0
481	20250213	112900	57527290	19050	19050	19050	19050	0
482	20250213	112800	57527290	19050	19050	19050	19050	10
483	20250213	112700	57336790	19060	19060	19060	19060	10
484	20250213	112600	57146190	19050	19070	19070	19050	70
485	20250213	112500	55812480	19060	19060	19060	19060	10
486	20250213	112400	55621880	19070	19070	19070	19070	0
487	20250213	112300	55621880	19070	19070	19070	19070	0
488	20250213	112200	55621880	19070	19070	19070	19070	32
489	20250213	112100	55011640	19070	19070	19070	19070	3
490	20250213	112000	54954430	19070	19070	19070	19070	0
491	20250213	111900	54954430	19070	19070	19070	19070	0
492	20250213	111800	54954430	19070	19070	19070	19070	0
493	20250213	111700	54954430	19070	19070	19070	19070	0
494	20250213	111600	54954430	19070	19070	19070	19070	0
495	20250213	111500	54954430	19070	19070	19070	19070	0
496	20250213	111400	54954430	19070	19070	19070	19070	0
497	20250213	111300	54954430	19070	19070	19070	19070	0
498	20250213	111200	54954430	19070	19070	19070	19070	0
499	20250213	111100	54954430	19070	19070	19070	19070	9
500	20250213	111000	54782800	19070	19070	19070	19070	0
501	20250213	110900	54782800	19070	19080	19080	19070	6
502	20250213	110800	54668370	19090	19090	19090	19090	0
503	20250213	110700	54668370	19090	19090	19090	19090	0
504	20250213	110600	54668370	19090	19090	19090	19090	0
505	20250213	110500	54668370	19090	19090	19090	19090	0
506	20250213	110400	54668370	19090	19090	19090	19090	0
507	20250213	110300	54668370	19090	19090	19090	19090	0
508	20250213	110200	54668370	19090	19090	19090	19090	0
509	20250213	110100	54668370	19090	19090	19090	19090	25
510	20250213	110000	54191120	19090	19080	19090	19080	15
511	20250213	105900	53904790	19090	19090	19090	19090	0
512	20250213	105800	53904790	19090	19090	19090	19090	0
513	20250213	105700	53904790	19090	19090	19090	19090	0
514	20250213	105600	53904790	19090	19090	19090	19090	10
515	20250213	105500	53713890	19090	19090	19090	19090	1
516	20250213	105400	53694800	19060	19040	19060	19040	46
517	20250213	105300	52818460	19040	19040	19040	19040	10
518	20250213	105200	52628060	19040	19040	19040	19040	0
519	20250213	105100	52628060	19040	19040	19040	19040	0
520	20250213	105000	52628060	19040	19040	19040	19040	0
521	20250213	104900	52628060	19040	19040	19040	19040	0
522	20250213	104800	52628060	19040	19040	19040	19040	26
523	20250213	104700	52133020	19040	19040	19040	19040	0
524	20250213	104600	52133020	19040	19040	19040	19040	1
525	20250213	104500	52113980	19040	19040	19040	19040	0
526	20250213	104400	52113980	19040	19040	19040	19040	9
527	20250213	104300	51942620	19030	19030	19030	19030	0
528	20250213	104200	51942620	19030	19030	19030	19030	0
529	20250213	104100	51942620	19030	19030	19030	19030	24
530	20250213	104000	51485900	19030	19050	19050	19030	111
531	20250213	103900	49373050	19050	19050	19050	19050	0
532	20250213	103800	49373050	19050	19050	19050	19050	0
533	20250213	103700	49373050	19050	19050	19050	19050	28
534	20250213	103600	48839650	19060	19060	19060	19060	6
535	20250213	103500	48725290	19050	19050	19050	19050	16
536	20250213	103400	48420490	19080	19070	19080	19070	18
537	20250213	103300	48077110	19080	19080	19080	19080	0
538	20250213	103200	48077110	19080	19080	19080	19080	0
539	20250213	103100	48077110	19080	19080	19080	19080	0
540	20250213	103000	48077110	19080	19080	19080	19080	0
541	20250213	102900	48077110	19080	19080	19080	19080	0
542	20250213	102800	48077110	19080	19080	19080	19080	1
543	20250213	102700	48058030	19050	19050	19050	19050	0
544	20250213	102600	48058030	19050	19050	19050	19050	0
545	20250213	102500	48058030	19050	19070	19070	19050	200
546	20250213	102400	44246820	19090	19090	19090	19090	0
547	20250213	102300	44246820	19090	19090	19090	19090	0
548	20250213	102200	44246820	19090	19090	19090	19090	0
549	20250213	102100	44246820	19090	19090	19090	19090	0
550	20250213	102000	44246820	19090	19090	19090	19090	0
551	20250213	101900	44246820	19090	19090	19090	19090	0
552	20250213	101800	44246820	19090	19090	19090	19090	0
553	20250213	101700	44246820	19090	19090	19090	19090	0
554	20250213	101600	44246820	19090	19090	19090	19090	0
555	20250213	101500	44246820	19090	19090	19090	19090	0
556	20250213	101400	44246820	19090	19090	19090	19090	0
557	20250213	101300	44246820	19090	19090	19090	19090	0
558	20250213	101200	44246820	19090	19090	19090	19090	1
559	20250213	101100	44227730	19090	19090	19090	19090	3
560	20250213	101000	44170460	19100	19100	19100	19100	0
561	20250213	100900	44170460	19100	19080	19100	19080	339
562	20250213	100800	37699820	19080	19080	19080	19080	0
563	20250213	100700	37699820	19080	19080	19080	19080	0
564	20250213	100600	37699820	19080	19080	19080	19080	1
565	20250213	100500	37680740	19080	19080	19080	19080	0
566	20250213	100400	37680740	19080	19080	19080	19080	1
567	20250213	100300	37661660	19070	19070	19070	19070	0
568	20250213	100200	37661660	19070	19070	19070	19070	0
569	20250213	100100	37661660	19070	19070	19070	19070	0
570	20250213	100000	37661660	19070	19070	19070	19070	0
571	20250213	095900	37661660	19070	19070	19070	19070	0
572	20250213	095800	37661660	19070	19070	19070	19070	59
573	20250213	095700	36536530	19070	19070	19070	19070	10
574	20250213	095600	36345830	19070	19060	19070	19060	2
575	20250213	095500	36307700	19070	19070	19070	19070	0
576	20250213	095400	36307700	19070	19070	19070	19070	0
577	20250213	095300	36307700	19070	19070	19070	19070	0
578	20250213	095200	36307700	19070	19070	19070	19070	0
579	20250213	095100	36307700	19070	19070	19070	19070	0
580	20250213	095000	36307700	19070	19070	19070	19070	50
581	20250213	094900	35354200	19070	19070	19070	19070	50
582	20250213	094800	34400700	19070	19070	19070	19070	0
583	20250213	094700	34400700	19070	19070	19070	19070	0
584	20250213	094600	34400700	19070	19070	19070	19070	3
585	20250213	094500	34343490	19070	19070	19070	19070	0
586	20250213	094400	34343490	19070	19030	19070	19030	83
587	20250213	094300	32763650	19030	19030	19030	19030	1
588	20250213	094200	32744620	19020	19020	19020	19020	19
589	20250213	094100	32383240	19020	19020	19020	19020	0
590	20250213	094000	32383240	19020	19020	19020	19020	0
591	20250213	093900	32383240	19020	19020	19020	19020	0
592	20250213	093800	32383240	19020	19020	19020	19020	3
593	20250213	093700	32326180	19010	19010	19010	19010	0
594	20250213	093600	32326180	19010	19010	19010	19010	0
595	20250213	093500	32326180	19010	19010	19010	19010	0
596	20250213	093400	32326180	19010	19010	19010	19010	0
597	20250213	093300	32326180	19010	19010	19010	19010	0
598	20250213	093200	32326180	19010	19010	19010	19010	0
599	20250213	093100	32326180	19010	19010	19010	19010	0
600	20250213	093000	32326180	19010	19010	19010	19010	0
601	20250213	092900	32326180	19010	19010	19010	19010	0
602	20250213	092800	32326180	19010	19010	19010	19010	49
603	20250213	092700	31394690	19010	19010	19010	19010	51
604	20250213	092600	30425180	19010	19010	19010	19010	0
605	20250213	092500	30425180	19010	19010	19010	19010	0
606	20250213	092400	30425180	19010	19010	19010	19010	100
607	20250213	092300	28524180	19010	19020	19020	19010	100
608	20250213	092200	26622660	19050	19050	19050	19050	50
609	20250213	092100	25670160	19050	19050	19050	19050	4
610	20250213	092000	25593960	19010	19010	19010	19010	1
611	20250213	091900	25574950	19030	19040	19040	19030	15
612	20250213	091800	25289390	19030	19000	19030	19000	361
613	20250213	091700	18429490	19010	19010	19010	19010	211
614	20250213	091600	14418380	19030	19050	19050	19030	26
615	20250213	091500	13923340	19050	19080	19080	19050	67
616	20250213	091400	12646360	19080	19080	19080	19080	0
617	20250213	091300	12646360	19080	19080	19080	19080	47
618	20250213	091200	11749600	19040	19040	19040	19040	205
619	20250213	091100	7846400	19050	19050	19050	19050	0
620	20250213	091000	7846400	19050	19050	19050	19050	171
621	20250213	090900	4588850	19050	19050	19050	19050	0
622	20250213	090800	4588850	19050	19050	19050	19050	0
623	20250213	090700	4588850	19050	19060	19060	19050	211
624	20250213	090600	569290	19090	19090	19090	19090	3
625	20250213	090500	512020	19110	19110	19110	19110	3
626	20250213	090400	454690	18960	18960	18960	18960	0
627	20250213	090300	454690	18960	18960	18960	18960	4
628	20250213	090200	378850	18940	18960	18960	18940	20
629	20250213	090100	0	18960	18960	18960	18960	0
630	20250213	090000	0	18960	18960	18960	18960	0