KissMeData/000080/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	183000	1854457850	19100	19100	19100	19100	2842
3	20250212	182900	1854457850	19100	19100	19100	19100	0
4	20250212	182800	1854457850	19100	19100	19100	19100	0
5	20250212	182700	1854457850	19100	19100	19100	19100	0
6	20250212	182600	1854457850	19100	19100	19100	19100	0
7	20250212	182500	1854457850	19100	19100	19100	19100	0
8	20250212	182400	1854457850	19100	19100	19100	19100	0
9	20250212	182300	1854457850	19100	19100	19100	19100	0
10	20250212	182200	1854457850	19100	19100	19100	19100	0
11	20250212	182100	1854457850	19100	19100	19100	19100	0
12	20250212	182000	1854457850	19100	19100	19100	19100	0
13	20250212	181900	1854457850	19100	19100	19100	19100	0
14	20250212	181800	1854457850	19100	19100	19100	19100	0
15	20250212	181700	1854457850	19100	19100	19100	19100	0
16	20250212	181600	1854457850	19100	19100	19100	19100	0
17	20250212	181500	1854457850	19100	19100	19100	19100	0
18	20250212	181400	1854457850	19100	19100	19100	19100	0
19	20250212	181300	1854457850	19100	19100	19100	19100	0
20	20250212	181200	1854457850	19100	19100	19100	19100	0
21	20250212	181100	1854457850	19100	19100	19100	19100	0
22	20250212	181000	1854457850	19100	19100	19100	19100	0
23	20250212	180900	1854457850	19100	19100	19100	19100	0
24	20250212	180800	1854457850	19100	19100	19100	19100	0
25	20250212	180700	1854457850	19100	19100	19100	19100	0
26	20250212	180600	1854457850	19100	19100	19100	19100	0
27	20250212	180500	1854457850	19100	19100	19100	19100	0
28	20250212	180400	1854457850	19100	19100	19100	19100	0
29	20250212	180300	1854457850	19100	19100	19100	19100	0
30	20250212	180200	1854457850	19100	19100	19100	19100	0
31	20250212	180100	1854457850	19100	19100	19100	19100	0
32	20250212	180000	1854457850	19100	19100	19100	19100	2842
33	20250212	175900	1854457850	19100	19100	19100	19100	0
34	20250212	175800	1854457850	19100	19100	19100	19100	0
35	20250212	175700	1854457850	19100	19100	19100	19100	0
36	20250212	175600	1854457850	19100	19100	19100	19100	0
37	20250212	175500	1854457850	19100	19100	19100	19100	0
38	20250212	175400	1854457850	19100	19100	19100	19100	0
39	20250212	175300	1854457850	19100	19100	19100	19100	0
40	20250212	175200	1854457850	19100	19100	19100	19100	0
41	20250212	175100	1854457850	19100	19100	19100	19100	0
42	20250212	175000	1854457850	19100	19100	19100	19100	0
43	20250212	174900	1854457850	19100	19100	19100	19100	0
44	20250212	174800	1854457850	19100	19100	19100	19100	0
45	20250212	174700	1854457850	19100	19100	19100	19100	0
46	20250212	174600	1854457850	19100	19100	19100	19100	0
47	20250212	174500	1854457850	19100	19100	19100	19100	0
48	20250212	174400	1854457850	19100	19100	19100	19100	0
49	20250212	174300	1854457850	19100	19100	19100	19100	0
50	20250212	174200	1854457850	19100	19100	19100	19100	0
51	20250212	174100	1854457850	19100	19100	19100	19100	0
52	20250212	174000	1854457850	19100	19100	19100	19100	0
53	20250212	173900	1854457850	19100	19100	19100	19100	0
54	20250212	173800	1854457850	19100	19100	19100	19100	0
55	20250212	173700	1854457850	19100	19100	19100	19100	0
56	20250212	173600	1854457850	19100	19100	19100	19100	0
57	20250212	173500	1854457850	19100	19100	19100	19100	0
58	20250212	173400	1854457850	19100	19100	19100	19100	0
59	20250212	173300	1854457850	19100	19100	19100	19100	0
60	20250212	173200	1854457850	19100	19100	19100	19100	0
61	20250212	173100	1854457850	19100	19100	19100	19100	0
62	20250212	173000	1854457850	19100	19100	19100	19100	2842
63	20250212	172900	1854457850	19100	19100	19100	19100	0
64	20250212	172800	1854457850	19100	19100	19100	19100	0
65	20250212	172700	1854457850	19100	19100	19100	19100	0
66	20250212	172600	1854457850	19100	19100	19100	19100	0
67	20250212	172500	1854457850	19100	19100	19100	19100	0
68	20250212	172400	1854457850	19100	19100	19100	19100	0
69	20250212	172300	1854457850	19100	19100	19100	19100	0
70	20250212	172200	1854457850	19100	19100	19100	19100	0
71	20250212	172100	1854457850	19100	19100	19100	19100	0
72	20250212	172000	1854457850	19100	19100	19100	19100	0
73	20250212	171900	1854457850	19100	19100	19100	19100	0
74	20250212	171800	1854457850	19100	19100	19100	19100	0
75	20250212	171700	1854457850	19100	19100	19100	19100	0
76	20250212	171600	1854457850	19100	19100	19100	19100	0
77	20250212	171500	1854457850	19100	19100	19100	19100	0
78	20250212	171400	1854457850	19100	19100	19100	19100	0
79	20250212	171300	1854457850	19100	19100	19100	19100	0
80	20250212	171200	1854457850	19100	19100	19100	19100	0
81	20250212	171100	1854457850	19100	19100	19100	19100	0
82	20250212	171000	1854457850	19100	19100	19100	19100	0
83	20250212	170900	1854457850	19100	19100	19100	19100	0
84	20250212	170800	1854457850	19100	19100	19100	19100	0
85	20250212	170700	1854457850	19100	19100	19100	19100	0
86	20250212	170600	1854457850	19100	19100	19100	19100	0
87	20250212	170500	1854457850	19100	19100	19100	19100	0
88	20250212	170400	1854457850	19100	19100	19100	19100	0
89	20250212	170300	1854457850	19100	19100	19100	19100	0
90	20250212	170200	1854457850	19100	19100	19100	19100	0
91	20250212	170100	1854457850	19100	19100	19100	19100	0
92	20250212	170000	1854457850	19100	19100	19100	19100	2842
93	20250212	165900	1854457850	19100	19100	19100	19100	0
94	20250212	165800	1854457850	19100	19100	19100	19100	0
95	20250212	165700	1854457850	19100	19100	19100	19100	0
96	20250212	165600	1854457850	19100	19100	19100	19100	0
97	20250212	165500	1854457850	19100	19100	19100	19100	0
98	20250212	165400	1854457850	19100	19100	19100	19100	0
99	20250212	165300	1854457850	19100	19100	19100	19100	0
100	20250212	165200	1854457850	19100	19100	19100	19100	0
101	20250212	165100	1854457850	19100	19100	19100	19100	0
102	20250212	165000	1854457850	19100	19100	19100	19100	0
103	20250212	164900	1854457850	19100	19100	19100	19100	0
104	20250212	164800	1854457850	19100	19100	19100	19100	0
105	20250212	164700	1854457850	19100	19100	19100	19100	0
106	20250212	164600	1854457850	19100	19100	19100	19100	0
107	20250212	164500	1854457850	19100	19100	19100	19100	0
108	20250212	164400	1854457850	19100	19100	19100	19100	0
109	20250212	164300	1854457850	19100	19100	19100	19100	0
110	20250212	164200	1854457850	19100	19100	19100	19100	0
111	20250212	164100	1854457850	19100	19100	19100	19100	0
112	20250212	164000	1854457850	19100	19100	19100	19100	0
113	20250212	163900	1854457850	19100	19100	19100	19100	0
114	20250212	163800	1854457850	19100	19100	19100	19100	0
115	20250212	163700	1854457850	19100	19100	19100	19100	0
116	20250212	163600	1854457850	19100	19100	19100	19100	0
117	20250212	163500	1854457850	19100	19100	19100	19100	0
118	20250212	163400	1854457850	19100	19100	19100	19100	0
119	20250212	163300	1854457850	19100	19100	19100	19100	0
120	20250212	163200	1854457850	19100	19100	19100	19100	0
121	20250212	163100	1854457850	19100	19100	19100	19100	0
122	20250212	163000	1854457850	19100	19100	19100	19100	2842
123	20250212	162900	1854457850	19100	19100	19100	19100	0
124	20250212	162800	1854457850	19100	19100	19100	19100	0
125	20250212	162700	1854457850	19100	19100	19100	19100	0
126	20250212	162600	1854457850	19100	19100	19100	19100	0
127	20250212	162500	1854457850	19100	19100	19100	19100	0
128	20250212	162400	1854457850	19100	19100	19100	19100	0
129	20250212	162300	1854457850	19100	19100	19100	19100	0
130	20250212	162200	1854457850	19100	19100	19100	19100	0
131	20250212	162100	1854457850	19100	19100	19100	19100	0
132	20250212	162000	1854457850	19100	19100	19100	19100	0
133	20250212	161900	1854457850	19100	19100	19100	19100	0
134	20250212	161800	1854457850	19100	19100	19100	19100	0
135	20250212	161700	1854457850	19100	19100	19100	19100	0
136	20250212	161600	1854457850	19100	19100	19100	19100	0
137	20250212	161500	1854457850	19100	19100	19100	19100	0
138	20250212	161400	1854457850	19100	19100	19100	19100	0
139	20250212	161300	1854457850	19100	19100	19100	19100	0
140	20250212	161200	1854457850	19100	19100	19100	19100	0
141	20250212	161100	1854457850	19100	19100	19100	19100	0
142	20250212	161000	1854457850	19100	19100	19100	19100	0
143	20250212	160900	1854457850	19100	19100	19100	19100	0
144	20250212	160800	1854457850	19100	19100	19100	19100	0
145	20250212	160700	1854457850	19100	19100	19100	19100	0
146	20250212	160600	1854457850	19100	19100	19100	19100	0
147	20250212	160500	1854457850	19100	19100	19100	19100	0
148	20250212	160400	1854457850	19100	19100	19100	19100	0
149	20250212	160300	1854457850	19100	19100	19100	19100	0
150	20250212	160200	1854457850	19100	19100	19100	19100	0
151	20250212	160100	1854457850	19100	19100	19100	19100	0
152	20250212	160000	1854457850	19100	19100	19100	19100	2842
153	20250212	155900	1854457850	19100	19100	19100	19100	0
154	20250212	155800	1854457850	19100	19100	19100	19100	0
155	20250212	155700	1854457850	19100	19100	19100	19100	0
156	20250212	155600	1854457850	19100	19100	19100	19100	0
157	20250212	155500	1854457850	19100	19100	19100	19100	0
158	20250212	155400	1854457850	19100	19100	19100	19100	0
159	20250212	155300	1854457850	19100	19100	19100	19100	0
160	20250212	155200	1854457850	19100	19100	19100	19100	0
161	20250212	155100	1854457850	19100	19100	19100	19100	0
162	20250212	155000	1854457850	19100	19100	19100	19100	0
163	20250212	154900	1854457850	19100	19100	19100	19100	0
164	20250212	154800	1854457850	19100	19100	19100	19100	0
165	20250212	154700	1854457850	19100	19100	19100	19100	0
166	20250212	154600	1854457850	19100	19100	19100	19100	0
167	20250212	154500	1854457850	19100	19100	19100	19100	0
168	20250212	154400	1854457850	19100	19100	19100	19100	0
169	20250212	154300	1854457850	19100	19100	19100	19100	0
170	20250212	154200	1854457850	19100	19100	19100	19100	0
171	20250212	154100	1854457850	19100	19100	19100	19100	0
172	20250212	154000	1854457850	19100	19100	19100	19100	0
173	20250212	153900	1854457850	19100	19100	19100	19100	0
174	20250212	153800	1854457850	19100	19100	19100	19100	0
175	20250212	153700	1854457850	19100	19100	19100	19100	0
176	20250212	153600	1854457850	19100	19100	19100	19100	0
177	20250212	153500	1854457850	19100	19100	19100	19100	0
178	20250212	153400	1854457850	19100	19100	19100	19100	0
179	20250212	153300	1854457850	19100	19100	19100	19100	0
180	20250212	153200	1854457850	19100	19100	19100	19100	0
181	20250212	153100	1854457850	19100	19100	19100	19100	0
182	20250212	153000	1854457850	19100	19100	19100	19100	5684
183	20250212	152900	1800175650	19140	19140	19140	19140	0
184	20250212	152800	1800175650	19140	19140	19140	19140	0
185	20250212	152700	1800175650	19140	19140	19140	19140	0
186	20250212	152600	1800175650	19140	19140	19140	19140	0
187	20250212	152500	1800175650	19140	19140	19140	19140	0
188	20250212	152400	1800175650	19140	19140	19140	19140	0
189	20250212	152300	1800175650	19140	19140	19140	19140	0
190	20250212	152200	1800175650	19140	19140	19140	19140	0
191	20250212	152100	1800175650	19140	19140	19140	19140	0
192	20250212	152000	1800175650	19140	19140	19140	19140	0
193	20250212	151900	1800175650	19140	19140	19140	19120	742
194	20250212	151800	1785974880	19140	19130	19140	19130	167
195	20250212	151700	1782779900	19130	19130	19130	19130	76
196	20250212	151600	1781326020	19130	19130	19130	19120	356
197	20250212	151500	1774518240	19130	19130	19130	19120	72
198	20250212	151400	1773140900	19130	19130	19130	19130	45
199	20250212	151300	1772280050	19130	19110	19130	19110	207
200	20250212	151200	1768322470	19110	19110	19110	19110	186
201	20250212	151100	1764768010	19110	19110	19110	19110	41
202	20250212	151000	1763984500	19110	19110	19110	19100	1745
203	20250212	150900	1730654400	19110	19110	19110	19100	594
204	20250212	150800	1719304390	19110	19110	19110	19110	302
205	20250212	150700	1713533170	19110	19120	19120	19100	2106
206	20250212	150600	1673288660	19120	19120	19120	19110	393
207	20250212	150500	1665774510	19130	19130	19130	19120	129
208	20250212	150400	1663307310	19130	19120	19130	19120	94
209	20250212	150300	1661509500	19120	19120	19120	19110	73
210	20250212	150200	1660114370	19120	19130	19130	19110	307
211	20250212	150100	1654244360	19130	19130	19130	19130	108
212	20250212	150000	1652178320	19130	19130	19130	19130	379
213	20250212	145900	1644928050	19130	19130	19130	19120	96
214	20250212	145800	1643092340	19130	19130	19130	19130	88
215	20250212	145700	1641408900	19130	19130	19130	19130	104
216	20250212	145600	1639419380	19130	19130	19130	19120	157
217	20250212	145500	1636416370	19120	19120	19130	19120	178
218	20250212	145400	1633012620	19120	19120	19120	19120	45
219	20250212	145300	1632152220	19120	19120	19120	19120	55
220	20250212	145200	1631100620	19120	19120	19120	19110	128
221	20250212	145100	1628653620	19120	19120	19120	19110	115
222	20250212	145000	1626454920	19120	19120	19120	19110	743
223	20250212	144900	1612255190	19120	19120	19120	19120	154
224	20250212	144800	1609310710	19120	19120	19120	19110	209
225	20250212	144700	1605315820	19120	19110	19120	19110	242
226	20250212	144600	1600690920	19120	19110	19120	19110	20
227	20250212	144500	1600308530	19110	19120	19120	19110	545
228	20250212	144400	1589893360	19120	19120	19120	19120	11
229	20250212	144300	1589683040	19120	19120	19120	19120	100
230	20250212	144200	1587771040	19120	19120	19120	19120	42
231	20250212	144100	1586968000	19120	19120	19120	19120	44
232	20250212	144000	1586126720	19120	19120	19120	19110	21
233	20250212	143900	1585725370	19110	19110	19120	19110	201
234	20250212	143800	1581884230	19120	19120	19120	19120	128
235	20250212	143700	1579436870	19120	19130	19130	19120	1558
236	20250212	143600	1549647900	19130	19130	19130	19130	59
237	20250212	143500	1548519230	19120	19130	19130	19120	918
238	20250212	143400	1530966880	19130	19130	19130	19130	3
239	20250212	143300	1530909490	19130	19130	19130	19130	12
240	20250212	143200	1530679930	19120	19130	19130	19120	167
241	20250212	143100	1527485700	19120	19130	19130	19120	104
242	20250212	143000	1525497180	19130	19130	19130	19130	566
243	20250212	142900	1514669600	19130	19130	19130	19130	18
244	20250212	142800	1514325260	19130	19130	19130	19120	227
245	20250212	142700	1509982950	19130	19140	19140	19130	1592
246	20250212	142600	1479527980	19140	19140	19140	19140	58
247	20250212	142500	1478417860	19140	19140	19140	19140	20
248	20250212	142400	1478035060	19140	19140	19140	19140	367
249	20250212	142300	1471010680	19140	19140	19140	19140	34
250	20250212	142200	1470359920	19140	19140	19140	19140	22
251	20250212	142100	1469938840	19140	19140	19140	19140	6
252	20250212	142000	1469824000	19140	19140	19140	19130	86
253	20250212	141900	1468178310	19140	19140	19140	19130	40
254	20250212	141800	1467412720	19140	19140	19140	19140	57
255	20250212	141700	1466321740	19140	19140	19140	19140	22
256	20250212	141600	1465900660	19140	19150	19150	19140	519
257	20250212	141500	1455966790	19150	19140	19150	19140	22
258	20250212	141400	1455545500	19150	19150	19150	19140	94
259	20250212	141300	1453745540	19150	19150	19150	19150	4
260	20250212	141200	1453668940	19150	19150	19150	19150	227
261	20250212	141100	1449321890	19140	19150	19150	19140	117
262	20250212	141000	1447082340	19150	19150	19150	19150	3
263	20250212	140900	1447024890	19150	19150	19150	19150	19
264	20250212	140800	1446661040	19150	19150	19150	19150	53
265	20250212	140700	1445646090	19150	19150	19150	19150	3
266	20250212	140600	1445588640	19150	19140	19150	19140	54
267	20250212	140500	1444554570	19150	19150	19150	19150	71
268	20250212	140400	1443194920	19140	19150	19150	19140	72
269	20250212	140300	1441816820	19150	19150	19150	19150	29
270	20250212	140200	1441261470	19160	19160	19160	19160	0
271	20250212	140100	1441261470	19160	19140	19160	19140	796
272	20250212	140000	1426025930	19150	19160	19160	19150	34
273	20250212	135900	1425374720	19160	19150	19160	19150	376
274	20250212	135800	1418174150	19150	19150	19150	19140	66
275	20250212	135700	1416910870	19150	19150	19150	19150	1
276	20250212	135600	1416891720	19150	19150	19150	19150	28
277	20250212	135500	1416355520	19150	19140	19150	19140	307
278	20250212	135400	1410479410	19140	19150	19150	19140	166
279	20250212	135300	1407300660	19150	19150	19150	19150	75
280	20250212	135200	1405864410	19150	19140	19150	19140	229
281	20250212	135100	1401481060	19150	19160	19160	19150	188
282	20250212	135000	1397880770	19160	19150	19160	19150	149
283	20250212	134900	1395026950	19160	19160	19160	19140	228
284	20250212	134800	1390661170	19150	19160	19160	19150	156
285	20250212	134700	1387673530	19160	19160	19160	19150	38
286	20250212	134600	1386945460	19160	19160	19160	19160	20
287	20250212	134500	1386562260	19150	19150	19150	19140	4
288	20250212	134400	1386485670	19150	19140	19150	19140	887
289	20250212	134300	1369499760	19150	19150	19150	19150	19
290	20250212	134200	1369135910	19150	19150	19150	19140	527
291	20250212	134100	1359048860	19150	19150	19150	19140	152
292	20250212	134000	1356139560	19150	19150	19150	19150	33
293	20250212	133900	1355507610	19150	19150	19150	19140	61
294	20250212	133800	1354339500	19150	19150	19150	19150	27
295	20250212	133700	1353822450	19150	19150	19150	19140	79
296	20250212	133600	1352309610	19150	19150	19150	19150	6
297	20250212	133500	1352194710	19140	19150	19150	19140	23
298	20250212	133400	1351754310	19150	19150	19150	19150	122
299	20250212	133300	1349418010	19150	19150	19150	19150	21
300	20250212	133200	1349015860	19150	19150	19150	19150	17
301	20250212	133100	1348690310	19150	19150	19150	19150	0
302	20250212	133000	1348690310	19150	19150	19150	19140	22
303	20250212	132900	1348269040	19150	19150	19150	19150	55
304	20250212	132800	1347215790	19140	19140	19140	19140	0
305	20250212	132700	1347215790	19140	19150	19150	19140	678
306	20250212	132600	1334234460	19150	19160	19170	19150	57
307	20250212	132500	1333142800	19160	19160	19160	19160	3
308	20250212	132400	1333085320	19160	19150	19160	19150	193
309	20250212	132300	1329388830	19150	19150	19150	19150	14
310	20250212	132200	1329120730	19140	19150	19150	19140	23
311	20250212	132100	1328680300	19150	19160	19160	19140	638
312	20250212	132000	1316457590	19170	19170	19170	19160	99
313	20250212	131900	1314560430	19160	19170	19170	19160	103
314	20250212	131800	1312586600	19170	19170	19170	19170	21
315	20250212	131700	1312184030	19170	19170	19170	19150	317
316	20250212	131600	1306113240	19170	19170	19170	19170	5
317	20250212	131500	1306017390	19170	19160	19170	19160	99
318	20250212	131400	1304120250	19160	19160	19170	19160	362
319	20250212	131300	1297183880	19160	19160	19160	19160	9
320	20250212	131200	1297011440	19160	19160	19160	19160	74
321	20250212	131100	1295593600	19160	19160	19160	19160	125
322	20250212	131000	1293198600	19160	19150	19160	19150	63
323	20250212	130900	1291992140	19160	19160	19160	19160	45
324	20250212	130800	1291129940	19160	19160	19160	19140	113
325	20250212	130700	1288965900	19160	19140	19160	19140	558
326	20250212	130600	1278276550	19140	19140	19140	19140	50
327	20250212	130500	1277319550	19150	19150	19150	19150	48
328	20250212	130400	1276400350	19140	19140	19140	19140	0
329	20250212	130300	1276400350	19140	19150	19150	19140	6
330	20250212	130200	1276285500	19150	19150	19150	19140	33
331	20250212	130100	1275653560	19150	19150	19150	19150	57
332	20250212	130000	1274562010	19150	19160	19160	19150	163
333	20250212	125900	1271440550	19150	19150	19150	19150	47
334	20250212	125800	1270540500	19160	19160	19160	19160	27
335	20250212	125700	1270023180	19160	19160	19160	19160	173
336	20250212	125600	1266708500	19160	19160	19170	19160	71
337	20250212	125500	1265348040	19170	19160	19170	19160	19
338	20250212	125400	1264983820	19170	19170	19170	19170	27
339	20250212	125300	1264466230	19170	19160	19170	19160	274
340	20250212	125200	1259215390	19170	19170	19170	19170	17
341	20250212	125100	1258889500	19160	19170	19170	19160	14
342	20250212	125000	1258621160	19160	19160	19160	19160	0
343	20250212	124900	1258621160	19160	19170	19170	19160	292
344	20250212	124800	1253026270	19160	19170	19170	19160	697
345	20250212	124700	1239666050	19160	19160	19160	19160	12
346	20250212	124600	1239436130	19170	19170	19170	19170	3
347	20250212	124500	1239378620	19170	19170	19170	19160	66
348	20250212	124400	1238113420	19170	19170	19170	19170	76
349	20250212	124300	1236656500	19160	19160	19160	19160	210
350	20250212	124200	1232632900	19160	19160	19160	19160	42
351	20250212	124100	1231828180	19160	19160	19160	19160	0
352	20250212	124000	1231828180	19160	19170	19170	19160	18
353	20250212	123900	1231483200	19170	19160	19170	19160	239
354	20250212	123800	1226901620	19160	19160	19160	19160	107
355	20250212	123700	1224851500	19150	19150	19150	19140	366
356	20250212	123600	1217845330	19160	19150	19160	19150	232
357	20250212	123500	1213401400	19150	19150	19150	19150	55
358	20250212	123400	1212348150	19150	19150	19150	19140	109
359	20250212	123300	1210260810	19150	19160	19160	19150	58
360	20250212	123200	1209149580	19160	19160	19160	19160	33
361	20250212	123100	1208517300	19160	19160	19160	19160	0
362	20250212	123000	1208517300	19160	19160	19160	19160	31
363	20250212	122900	1207923340	19160	19160	19160	19160	18
364	20250212	122800	1207578460	19160	19160	19160	19160	0
365	20250212	122700	1207578460	19160	19160	19160	19160	38
366	20250212	122600	1206850380	19150	19150	19150	19150	75
367	20250212	122500	1205414130	19150	19150	19150	19150	61
368	20250212	122400	1204245980	19150	19150	19150	19150	92
369	20250212	122300	1202484180	19150	19140	19150	19140	18
370	20250212	122200	1202139490	19150	19150	19150	19150	91
371	20250212	122100	1200396840	19150	19160	19160	19150	30
372	20250212	122000	1199822140	19160	19160	19160	19160	22
373	20250212	121900	1199400620	19160	19160	19160	19160	0
374	20250212	121800	1199400620	19160	19140	19160	19140	478
375	20250212	121700	1190247000	19140	19160	19160	19140	566
376	20250212	121600	1179413680	19160	19160	19160	19160	20
377	20250212	121500	1179030480	19160	19150	19160	19150	117
378	20250212	121400	1176789400	19160	19160	19160	19160	4
379	20250212	121300	1176712760	19150	19150	19160	19150	302
380	20250212	121200	1170929260	19160	19160	19160	19160	40
381	20250212	121100	1170162860	19160	19160	19160	19150	53
382	20250212	121000	1169147880	19160	19160	19160	19160	21
383	20250212	120900	1168745520	19160	19160	19160	19160	13
384	20250212	120800	1168496440	19160	19160	19160	19160	3
385	20250212	120700	1168438960	19160	19160	19160	19150	26
386	20250212	120600	1167940840	19160	19170	19170	19160	136
387	20250212	120500	1165334540	19170	19170	19170	19160	27
388	20250212	120400	1164817180	19170	19170	19170	19170	4
389	20250212	120300	1164740500	19170	19170	19170	19160	25
390	20250212	120200	1164261300	19170	19170	19170	19170	43
391	20250212	120100	1163436990	19170	19160	19170	19160	15
392	20250212	120000	1163149560	19160	19170	19170	19150	375
393	20250212	115900	1155967640	19170	19170	19170	19160	65
394	20250212	115800	1154722060	19170	19170	19170	19170	4
395	20250212	115700	1154645380	19170	19160	19170	19160	104
396	20250212	115600	1152652640	19160	19160	19160	19150	4
397	20250212	115500	1152576010	19150	19160	19160	19150	239
398	20250212	115400	1147997270	19160	19160	19160	19160	43
399	20250212	115300	1147173390	19160	19160	19160	19160	14
400	20250212	115200	1146905150	19160	19170	19170	19160	452
401	20250212	115100	1138244600	19170	19170	19170	19170	31
402	20250212	115000	1137650330	19170	19170	19170	19160	161
403	20250212	114900	1134564600	19170	19170	19170	19170	3
404	20250212	114800	1134507090	19170	19170	19170	19170	34
405	20250212	114700	1133855310	19170	19170	19170	19160	191
406	20250212	114600	1130195540	19170	19170	19170	19160	53
407	20250212	114500	1129180030	19170	19170	19170	19170	51
408	20250212	114400	1128202360	19170	19170	19170	19170	22
409	20250212	114300	1127780620	19170	19160	19170	19160	38
410	20250212	114200	1127052510	19160	19160	19160	19160	142
411	20250212	114100	1124331790	19160	19160	19160	19160	49
412	20250212	114000	1123392950	19160	19160	19160	19150	24
413	20250212	113900	1122933310	19160	19160	19160	19160	18
414	20250212	113800	1122588430	19160	19160	19160	19160	26
415	20250212	113700	1122090270	19160	19160	19160	19160	3
416	20250212	113600	1122032790	19160	19160	19160	19160	46
417	20250212	113500	1121151430	19160	19160	19160	19160	4
418	20250212	113400	1121074790	19160	19160	19160	19160	21
419	20250212	113300	1120672430	19160	19160	19160	19160	25
420	20250212	113200	1120193430	19160	19160	19160	19160	101
421	20250212	113100	1118258270	19160	19160	19160	19160	20
422	20250212	113000	1117875070	19160	19160	19160	19150	67
423	20250212	112900	1116591480	19160	19160	19160	19160	4
424	20250212	112800	1116514840	19160	19160	19160	19160	46
425	20250212	112700	1115633480	19160	19160	19160	19160	12
426	20250212	112600	1115403560	19160	19170	19170	19160	122
427	20250212	112500	1113066010	19170	19170	19170	19170	30
428	20250212	112400	1112490910	19170	19160	19170	19160	500
429	20250212	112300	1102907390	19160	19160	19160	19160	27
430	20250212	112200	1102390070	19160	19160	19160	19150	48
431	20250212	112100	1101470640	19160	19160	19160	19160	4
432	20250212	112000	1101394000	19160	19160	19160	19160	38
433	20250212	111900	1100665920	19160	19160	19160	19160	4
434	20250212	111800	1100589280	19160	19160	19160	19160	41
435	20250212	111700	1099803720	19150	19150	19150	19150	13
436	20250212	111600	1099554770	19150	19160	19160	19150	57
437	20250212	111500	1098463190	19160	19150	19160	19150	68
438	20250212	111400	1097160810	19150	19150	19150	19150	16
439	20250212	111300	1096854410	19150	19140	19150	19140	21
440	20250212	111200	1096452460	19140	19140	19140	19140	179
441	20250212	111100	1093026400	19140	19140	19140	19140	0
442	20250212	111000	1093026400	19140	19160	19160	19140	14
443	20250212	110900	1092758420	19130	19160	19160	19130	577
444	20250212	110800	1081715280	19150	19160	19160	19150	153
445	20250212	110700	1078785300	19160	19170	19170	19160	68
446	20250212	110600	1077482290	19180	19180	19180	19180	2
447	20250212	110500	1077443930	19180	19180	19180	19180	37
448	20250212	110400	1076734270	19180	19180	19180	19180	2
449	20250212	110300	1076695910	19180	19170	19180	19170	106
450	20250212	110200	1074663080	19170	19150	19170	19150	54
451	20250212	110100	1073628530	19150	19150	19150	19150	37
452	20250212	110000	1072919980	19150	19150	19150	19150	70
453	20250212	105900	1071579480	19150	19150	19150	19150	19
454	20250212	105800	1071215630	19150	19150	19150	19150	28
455	20250212	105700	1070679430	19140	19140	19150	19140	250
456	20250212	105600	1065894410	19140	19160	19160	19140	1095
457	20250212	105500	1044934730	19160	19160	19170	19160	512
458	20250212	105400	1035121140	19160	19170	19170	19160	33
459	20250212	105300	1034488730	19170	19170	19180	19170	20
460	20250212	105200	1034105230	19160	19160	19160	19150	41
461	20250212	105100	1033319820	19160	19170	19180	19160	69
462	20250212	105000	1031997340	19170	19180	19180	19140	16
463	20250212	104900	1031690920	19180	19180	19180	19140	1118
464	20250212	104800	1010270270	19180	19190	19190	19180	328
465	20250212	104700	1003979200	19180	19190	19200	19180	917
466	20250212	104600	986383760	19190	19200	19200	19190	133
467	20250212	104500	983830740	19190	19200	19200	19190	134
468	20250212	104400	981258180	19200	19200	19200	19200	20
469	20250212	104300	980874180	19190	19200	19200	19190	59
470	20250212	104200	979741730	19200	19200	19200	19200	14
471	20250212	104100	979472930	19200	19200	19200	19190	105
472	20250212	104000	977456960	19200	19200	19200	19190	28
473	20250212	103900	976919380	19200	19200	19200	19200	32
474	20250212	103800	976304980	19200	19200	19200	19200	207
475	20250212	103700	972330580	19200	19200	19200	19190	10
476	20250212	103600	972138650	19200	19200	19200	19190	55
477	20250212	103500	971082960	19200	19200	19200	19190	668
478	20250212	103400	958262360	19200	19200	19200	19200	60
479	20250212	103300	957110360	19200	19200	19200	19200	1237
480	20250212	103200	933359960	19200	19190	19200	19180	3761
481	20250212	103100	861199140	19180	19200	19200	19180	205
482	20250212	103000	857266070	19200	19190	19200	19190	308
483	20250212	102900	851353250	19190	19190	19190	19180	119
484	20250212	102800	849069690	19190	19190	19190	19180	54
485	20250212	102700	848033490	19190	19200	19200	19190	1442
486	20250212	102600	820351320	19190	19200	19200	19190	111
487	20250212	102500	818221120	19190	19190	19190	19190	171
488	20250212	102400	814939630	19190	19190	19190	19190	21
489	20250212	102300	814536640	19190	19190	19190	19190	2
490	20250212	102200	814498260	19190	19190	19200	19190	326
491	20250212	102100	808242310	19200	19200	19200	19200	39
492	20250212	102000	807493510	19190	19200	19200	19190	542
493	20250212	101900	797092340	19200	19190	19200	19190	238
494	20250212	101800	792524460	19190	19200	19200	19190	291
495	20250212	101700	786937280	19190	19200	19200	19190	37
496	20250212	101600	786226890	19200	19200	19200	19200	8
497	20250212	101500	786073290	19190	19180	19190	19180	722
498	20250212	101400	772221510	19180	19170	19180	19170	243
499	20250212	101300	767563130	19170	19170	19170	19160	240
500	20250212	101200	762962720	19170	19170	19170	19170	28
501	20250212	101100	762425960	19160	19170	19170	19150	715
502	20250212	101000	748730940	19150	19170	19170	19150	2474
503	20250212	100900	701341380	19170	19180	19180	19170	194
504	20250212	100800	697622330	19180	19180	19180	19180	0
505	20250212	100700	697622330	19180	19170	19180	19170	21
506	20250212	100600	697219580	19170	19190	19190	19170	276
507	20250212	100500	691926640	19180	19190	19190	19180	685
508	20250212	100400	678788330	19190	19180	19190	19180	130
509	20250212	100300	676294650	19190	19190	19190	19190	435
510	20250212	100200	667947000	19190	19190	19190	19190	503
511	20250212	100100	658294430	19200	19200	19200	19200	30
512	20250212	100000	657718430	19200	19190	19200	19190	380
513	20250212	095900	650425930	19190	19200	19200	19190	253
514	20250212	095800	645569010	19190	19200	19200	19190	43
515	20250212	095700	644743620	19200	19200	19200	19190	377
516	20250212	095600	637506570	19210	19210	19210	19200	169
517	20250212	095500	634260750	19200	19210	19210	19200	266
518	20250212	095400	629153130	19200	19210	19210	19200	606
519	20250212	095300	617513860	19210	19180	19210	19180	6689
520	20250212	095200	489130450	19170	19170	19180	19170	610
521	20250212	095100	477436090	19170	19170	19170	19160	28
522	20250212	095000	476899340	19170	19160	19170	19160	20
523	20250212	094900	476515950	19170	19170	19170	19160	2076
524	20250212	094800	436739030	19170	19170	19170	19170	27
525	20250212	094700	436221440	19170	19170	19170	19170	79
526	20250212	094600	434707010	19170	19170	19170	19170	160
527	20250212	094500	431639810	19180	19180	19180	19180	73
528	20250212	094400	430239670	19170	19180	19180	19170	205
529	20250212	094300	426308770	19180	19180	19180	19180	123
530	20250212	094200	423949630	19180	19180	19180	19170	122
531	20250212	094100	421610070	19170	19170	19180	19170	1281
532	20250212	094000	397053070	19170	19190	19190	19170	226
533	20250212	093900	392720350	19190	19180	19190	19170	333
534	20250212	093800	386332980	19180	19180	19180	19170	204
535	20250212	093700	382420300	19180	19180	19180	19170	17
536	20250212	093600	382094300	19180	19180	19180	19170	108
537	20250212	093500	380023090	19180	19190	19190	19180	59
538	20250212	093400	378891430	19190	19190	19190	19180	125
539	20250212	093300	376492790	19190	19190	19190	19190	18
540	20250212	093200	376147370	19180	19190	19190	19180	1414
541	20250212	093100	349026630	19190	19190	19190	19180	20
542	20250212	093000	348642840	19190	19180	19190	19180	85
543	20250212	092900	347011700	19190	19190	19190	19190	498
544	20250212	092800	337455080	19180	19190	19190	19180	1218
545	20250212	092700	314085700	19190	19190	19190	19180	1178
546	20250212	092600	291480630	19180	19170	19190	19170	661
547	20250212	092500	278802430	19170	19180	19180	19170	75
548	20250212	092400	277364600	19180	19180	19180	19170	513
549	20250212	092300	267525310	19160	19160	19170	19150	1231
550	20250212	092200	243937870	19160	19180	19180	19160	261
551	20250212	092100	238934110	19180	19150	19190	19150	3314
552	20250212	092000	175410940	19150	19160	19160	19150	104
553	20250212	091900	173418720	19150	19140	19150	19140	861
554	20250212	091800	156932600	19140	19130	19140	19130	20
555	20250212	091700	156549880	19140	19140	19140	19140	8
556	20250212	091600	156396760	19140	19130	19140	19130	58
557	20250212	091500	155287150	19130	19130	19130	19130	267
558	20250212	091400	150179440	19130	19150	19150	19130	206
559	20250212	091300	146236470	19150	19120	19150	19120	144
560	20250212	091200	143482160	19120	19150	19150	19120	889
561	20250212	091100	126470710	19140	19140	19140	19140	72
562	20250212	091000	125092630	19140	19140	19140	19120	57
563	20250212	090900	124002430	19120	19120	19140	19100	2424
564	20250212	090800	77659440	19130	19120	19130	19120	56
565	20250212	090700	76588710	19130	19120	19130	19120	39
566	20250212	090600	75842820	19120	19120	19120	19120	161
567	20250212	090500	72764500	19130	19110	19130	19110	46
568	20250212	090400	71884540	19120	19110	19130	19110	205
569	20250212	090300	67966410	19140	19110	19140	19110	321
570	20250212	090200	61831740	19110	19100	19110	19100	160
571	20250212	090100	58774410	19100	19130	19140	19090	2331
572	20250212	090000	14219170	19120	19180	19180	19120	742