KissMeData/079960/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	195600	512779410	19090	19090	19090	19090	942
3	20250213	195500	512779410	19090	19090	19090	19090	0
4	20250213	195400	512779410	19090	19090	19090	19090	0
5	20250213	195300	512779410	19090	19090	19090	19090	0
6	20250213	195200	512779410	19090	19090	19090	19090	0
7	20250213	195100	512779410	19090	19090	19090	19090	0
8	20250213	195000	512779410	19090	19090	19090	19090	0
9	20250213	194900	512779410	19090	19090	19090	19090	0
10	20250213	194800	512779410	19090	19090	19090	19090	0
11	20250213	194700	512779410	19090	19090	19090	19090	0
12	20250213	194600	512779410	19090	19090	19090	19090	0
13	20250213	194500	512779410	19090	19090	19090	19090	0
14	20250213	194400	512779410	19090	19090	19090	19090	0
15	20250213	194300	512779410	19090	19090	19090	19090	0
16	20250213	194200	512779410	19090	19090	19090	19090	0
17	20250213	194100	512779410	19090	19090	19090	19090	0
18	20250213	194000	512779410	19090	19090	19090	19090	0
19	20250213	193900	512779410	19090	19090	19090	19090	0
20	20250213	193800	512779410	19090	19090	19090	19090	0
21	20250213	193700	512779410	19090	19090	19090	19090	0
22	20250213	193600	512779410	19090	19090	19090	19090	0
23	20250213	193500	512779410	19090	19090	19090	19090	0
24	20250213	193400	512779410	19090	19090	19090	19090	0
25	20250213	193300	512779410	19090	19090	19090	19090	0
26	20250213	193200	512779410	19090	19090	19090	19090	0
27	20250213	193100	512779410	19090	19090	19090	19090	0
28	20250213	193000	512779410	19090	19090	19090	19090	0
29	20250213	192900	512779410	19090	19090	19090	19090	0
30	20250213	192800	512779410	19090	19090	19090	19090	0
31	20250213	192700	512779410	19090	19090	19090	19090	0
32	20250213	192600	512779410	19090	19090	19090	19090	942
33	20250213	192500	512779410	19090	19090	19090	19090	0
34	20250213	192400	512779410	19090	19090	19090	19090	0
35	20250213	192300	512779410	19090	19090	19090	19090	0
36	20250213	192200	512779410	19090	19090	19090	19090	0
37	20250213	192100	512779410	19090	19090	19090	19090	0
38	20250213	192000	512779410	19090	19090	19090	19090	0
39	20250213	191900	512779410	19090	19090	19090	19090	0
40	20250213	191800	512779410	19090	19090	19090	19090	0
41	20250213	191700	512779410	19090	19090	19090	19090	0
42	20250213	191600	512779410	19090	19090	19090	19090	0
43	20250213	191500	512779410	19090	19090	19090	19090	0
44	20250213	191400	512779410	19090	19090	19090	19090	0
45	20250213	191300	512779410	19090	19090	19090	19090	0
46	20250213	191200	512779410	19090	19090	19090	19090	0
47	20250213	191100	512779410	19090	19090	19090	19090	0
48	20250213	191000	512779410	19090	19090	19090	19090	0
49	20250213	190900	512779410	19090	19090	19090	19090	0
50	20250213	190800	512779410	19090	19090	19090	19090	0
51	20250213	190700	512779410	19090	19090	19090	19090	0
52	20250213	190600	512779410	19090	19090	19090	19090	0
53	20250213	190500	512779410	19090	19090	19090	19090	0
54	20250213	190400	512779410	19090	19090	19090	19090	0
55	20250213	190300	512779410	19090	19090	19090	19090	0
56	20250213	190200	512779410	19090	19090	19090	19090	0
57	20250213	190100	512779410	19090	19090	19090	19090	0
58	20250213	190000	512779410	19090	19090	19090	19090	0
59	20250213	185900	512779410	19090	19090	19090	19090	0
60	20250213	185800	512779410	19090	19090	19090	19090	0
61	20250213	185700	512779410	19090	19090	19090	19090	0
62	20250213	185600	512779410	19090	19090	19090	19090	942
63	20250213	185500	512779410	19090	19090	19090	19090	0
64	20250213	185400	512779410	19090	19090	19090	19090	0
65	20250213	185300	512779410	19090	19090	19090	19090	0
66	20250213	185200	512779410	19090	19090	19090	19090	0
67	20250213	185100	512779410	19090	19090	19090	19090	0
68	20250213	185000	512779410	19090	19090	19090	19090	0
69	20250213	184900	512779410	19090	19090	19090	19090	0
70	20250213	184800	512779410	19090	19090	19090	19090	0
71	20250213	184700	512779410	19090	19090	19090	19090	0
72	20250213	184600	512779410	19090	19090	19090	19090	0
73	20250213	184500	512779410	19090	19090	19090	19090	0
74	20250213	184400	512779410	19090	19090	19090	19090	0
75	20250213	184300	512779410	19090	19090	19090	19090	0
76	20250213	184200	512779410	19090	19090	19090	19090	0
77	20250213	184100	512779410	19090	19090	19090	19090	0
78	20250213	184000	512779410	19090	19090	19090	19090	0
79	20250213	183900	512779410	19090	19090	19090	19090	0
80	20250213	183800	512779410	19090	19090	19090	19090	0
81	20250213	183700	512779410	19090	19090	19090	19090	0
82	20250213	183600	512779410	19090	19090	19090	19090	0
83	20250213	183500	512779410	19090	19090	19090	19090	0
84	20250213	183400	512779410	19090	19090	19090	19090	0
85	20250213	183300	512779410	19090	19090	19090	19090	0
86	20250213	183200	512779410	19090	19090	19090	19090	0
87	20250213	183100	512779410	19090	19090	19090	19090	0
88	20250213	183000	512779410	19090	19090	19090	19090	0
89	20250213	182900	512779410	19090	19090	19090	19090	0
90	20250213	182800	512779410	19090	19090	19090	19090	0
91	20250213	182700	512779410	19090	19090	19090	19090	0
92	20250213	182600	512779410	19090	19090	19090	19090	942
93	20250213	182500	512779410	19090	19090	19090	19090	0
94	20250213	182400	512779410	19090	19090	19090	19090	0
95	20250213	182300	512779410	19090	19090	19090	19090	0
96	20250213	182200	512779410	19090	19090	19090	19090	0
97	20250213	182100	512779410	19090	19090	19090	19090	0
98	20250213	182000	512779410	19090	19090	19090	19090	0
99	20250213	181900	512779410	19090	19090	19090	19090	0
100	20250213	181800	512779410	19090	19090	19090	19090	0
101	20250213	181700	512779410	19090	19090	19090	19090	0
102	20250213	181600	512779410	19090	19090	19090	19090	0
103	20250213	181500	512779410	19090	19090	19090	19090	0
104	20250213	181400	512779410	19090	19090	19090	19090	0
105	20250213	181300	512779410	19090	19090	19090	19090	0
106	20250213	181200	512779410	19090	19090	19090	19090	0
107	20250213	181100	512779410	19090	19090	19090	19090	0
108	20250213	181000	512779410	19090	19090	19090	19090	0
109	20250213	180900	512779410	19090	19090	19090	19090	0
110	20250213	180800	512779410	19090	19090	19090	19090	0
111	20250213	180700	512779410	19090	19090	19090	19090	0
112	20250213	180600	512779410	19090	19090	19090	19090	0
113	20250213	180500	512779410	19090	19090	19090	19090	0
114	20250213	180400	512779410	19090	19090	19090	19090	0
115	20250213	180300	512779410	19090	19090	19090	19090	0
116	20250213	180200	512779410	19090	19090	19090	19090	0
117	20250213	180100	512779410	19090	19090	19090	19090	0
118	20250213	180000	512779410	19090	19090	19090	19090	0
119	20250213	175900	512779410	19090	19090	19090	19090	0
120	20250213	175800	512779410	19090	19090	19090	19090	0
121	20250213	175700	512779410	19090	19090	19090	19090	0
122	20250213	175600	512779410	19090	19090	19090	19090	942
123	20250213	175500	512779410	19090	19090	19090	19090	0
124	20250213	175400	512779410	19090	19090	19090	19090	0
125	20250213	175300	512779410	19090	19090	19090	19090	0
126	20250213	175200	512779410	19090	19090	19090	19090	0
127	20250213	175100	512779410	19090	19090	19090	19090	0
128	20250213	175000	512779410	19090	19090	19090	19090	0
129	20250213	174900	512779410	19090	19090	19090	19090	0
130	20250213	174800	512779410	19090	19090	19090	19090	0
131	20250213	174700	512779410	19090	19090	19090	19090	0
132	20250213	174600	512779410	19090	19090	19090	19090	0
133	20250213	174500	512779410	19090	19090	19090	19090	0
134	20250213	174400	512779410	19090	19090	19090	19090	0
135	20250213	174300	512779410	19090	19090	19090	19090	0
136	20250213	174200	512779410	19090	19090	19090	19090	0
137	20250213	174100	512779410	19090	19090	19090	19090	0
138	20250213	174000	512779410	19090	19090	19090	19090	0
139	20250213	173900	512779410	19090	19090	19090	19090	0
140	20250213	173800	512779410	19090	19090	19090	19090	0
141	20250213	173700	512779410	19090	19090	19090	19090	0
142	20250213	173600	512779410	19090	19090	19090	19090	0
143	20250213	173500	512779410	19090	19090	19090	19090	0
144	20250213	173400	512779410	19090	19090	19090	19090	0
145	20250213	173300	512779410	19090	19090	19090	19090	0
146	20250213	173200	512779410	19090	19090	19090	19090	0
147	20250213	173100	512779410	19090	19090	19090	19090	0
148	20250213	173000	512779410	19090	19090	19090	19090	0
149	20250213	172900	512779410	19090	19090	19090	19090	0
150	20250213	172800	512779410	19090	19090	19090	19090	0
151	20250213	172700	512779410	19090	19090	19090	19090	0
152	20250213	172600	512779410	19090	19090	19090	19090	942
153	20250213	172500	512779410	19090	19090	19090	19090	0
154	20250213	172400	512779410	19090	19090	19090	19090	0
155	20250213	172300	512779410	19090	19090	19090	19090	0
156	20250213	172200	512779410	19090	19090	19090	19090	0
157	20250213	172100	512779410	19090	19090	19090	19090	0
158	20250213	172000	512779410	19090	19090	19090	19090	0
159	20250213	171900	512779410	19090	19090	19090	19090	0
160	20250213	171800	512779410	19090	19090	19090	19090	0
161	20250213	171700	512779410	19090	19090	19090	19090	0
162	20250213	171600	512779410	19090	19090	19090	19090	0
163	20250213	171500	512779410	19090	19090	19090	19090	0
164	20250213	171400	512779410	19090	19090	19090	19090	0
165	20250213	171300	512779410	19090	19090	19090	19090	0
166	20250213	171200	512779410	19090	19090	19090	19090	0
167	20250213	171100	512779410	19090	19090	19090	19090	0
168	20250213	171000	512779410	19090	19090	19090	19090	0
169	20250213	170900	512779410	19090	19090	19090	19090	0
170	20250213	170800	512779410	19090	19090	19090	19090	0
171	20250213	170700	512779410	19090	19090	19090	19090	0
172	20250213	170600	512779410	19090	19090	19090	19090	0
173	20250213	170500	512779410	19090	19090	19090	19090	0
174	20250213	170400	512779410	19090	19090	19090	19090	0
175	20250213	170300	512779410	19090	19090	19090	19090	0
176	20250213	170200	512779410	19090	19090	19090	19090	0
177	20250213	170100	512779410	19090	19090	19090	19090	0
178	20250213	170000	512779410	19090	19090	19090	19090	0
179	20250213	165900	512779410	19090	19090	19090	19090	0
180	20250213	165800	512779410	19090	19090	19090	19090	0
181	20250213	165700	512779410	19090	19090	19090	19090	0
182	20250213	165600	512779410	19090	19090	19090	19090	942
183	20250213	165500	512779410	19090	19090	19090	19090	0
184	20250213	165400	512779410	19090	19090	19090	19090	0
185	20250213	165300	512779410	19090	19090	19090	19090	0
186	20250213	165200	512779410	19090	19090	19090	19090	0
187	20250213	165100	512779410	19090	19090	19090	19090	0
188	20250213	165000	512779410	19090	19090	19090	19090	0
189	20250213	164900	512779410	19090	19090	19090	19090	0
190	20250213	164800	512779410	19090	19090	19090	19090	0
191	20250213	164700	512779410	19090	19090	19090	19090	0
192	20250213	164600	512779410	19090	19090	19090	19090	0
193	20250213	164500	512779410	19090	19090	19090	19090	0
194	20250213	164400	512779410	19090	19090	19090	19090	0
195	20250213	164300	512779410	19090	19090	19090	19090	0
196	20250213	164200	512779410	19090	19090	19090	19090	0
197	20250213	164100	512779410	19090	19090	19090	19090	0
198	20250213	164000	512779410	19090	19090	19090	19090	0
199	20250213	163900	512779410	19090	19090	19090	19090	0
200	20250213	163800	512779410	19090	19090	19090	19090	0
201	20250213	163700	512779410	19090	19090	19090	19090	0
202	20250213	163600	512779410	19090	19090	19090	19090	0
203	20250213	163500	512779410	19090	19090	19090	19090	0
204	20250213	163400	512779410	19090	19090	19090	19090	0
205	20250213	163300	512779410	19090	19090	19090	19090	0
206	20250213	163200	512779410	19090	19090	19090	19090	0
207	20250213	163100	512779410	19090	19090	19090	19090	0
208	20250213	163000	512779410	19090	19090	19090	19090	0
209	20250213	162900	512779410	19090	19090	19090	19090	0
210	20250213	162800	512779410	19090	19090	19090	19090	0
211	20250213	162700	512779410	19090	19090	19090	19090	0
212	20250213	162600	512779410	19090	19090	19090	19090	942
213	20250213	162500	512779410	19090	19090	19090	19090	0
214	20250213	162400	512779410	19090	19090	19090	19090	0
215	20250213	162300	512779410	19090	19090	19090	19090	0
216	20250213	162200	512779410	19090	19090	19090	19090	0
217	20250213	162100	512779410	19090	19090	19090	19090	0
218	20250213	162000	512779410	19090	19090	19090	19090	0
219	20250213	161900	512779410	19090	19090	19090	19090	0
220	20250213	161800	512779410	19090	19090	19090	19090	0
221	20250213	161700	512779410	19090	19090	19090	19090	0
222	20250213	161600	512779410	19090	19090	19090	19090	0
223	20250213	161500	512779410	19090	19090	19090	19090	0
224	20250213	161400	512779410	19090	19090	19090	19090	0
225	20250213	161300	512779410	19090	19090	19090	19090	0
226	20250213	161200	512779410	19090	19090	19090	19090	0
227	20250213	161100	512779410	19090	19090	19090	19090	0
228	20250213	161000	512779410	19090	19090	19090	19090	0
229	20250213	160900	512779410	19090	19090	19090	19090	0
230	20250213	160800	512779410	19090	19090	19090	19090	0
231	20250213	160700	512779410	19090	19090	19090	19090	0
232	20250213	160600	512779410	19090	19090	19090	19090	0
233	20250213	160500	512779410	19090	19090	19090	19090	0
234	20250213	160400	512779410	19090	19090	19090	19090	0
235	20250213	160300	512779410	19090	19090	19090	19090	0
236	20250213	160200	512779410	19090	19090	19090	19090	0
237	20250213	160100	512779410	19090	19090	19090	19090	0
238	20250213	160000	512779410	19090	19090	19090	19090	0
239	20250213	155900	512779410	19090	19090	19090	19090	0
240	20250213	155800	512779410	19090	19090	19090	19090	0
241	20250213	155700	512779410	19090	19090	19090	19090	0
242	20250213	155600	512779410	19090	19090	19090	19090	942
243	20250213	155500	512779410	19090	19090	19090	19090	0
244	20250213	155400	512779410	19090	19090	19090	19090	0
245	20250213	155300	512779410	19090	19090	19090	19090	0
246	20250213	155200	512779410	19090	19090	19090	19090	0
247	20250213	155100	512779410	19090	19090	19090	19090	0
248	20250213	155000	512779410	19090	19090	19090	19090	0
249	20250213	154900	512779410	19090	19090	19090	19090	0
250	20250213	154800	512779410	19090	19090	19090	19090	0
251	20250213	154700	512779410	19090	19090	19090	19090	0
252	20250213	154600	512779410	19090	19090	19090	19090	0
253	20250213	154500	512779410	19090	19090	19090	19090	0
254	20250213	154400	512779410	19090	19090	19090	19090	0
255	20250213	154300	512779410	19090	19090	19090	19090	0
256	20250213	154200	512779410	19090	19090	19090	19090	0
257	20250213	154100	512779410	19090	19090	19090	19090	0
258	20250213	154000	512779410	19090	19090	19090	19090	0
259	20250213	153900	512779410	19090	19090	19090	19090	0
260	20250213	153800	512779410	19090	19090	19090	19090	0
261	20250213	153700	512779410	19090	19090	19090	19090	0
262	20250213	153600	512779410	19090	19090	19090	19090	0
263	20250213	153500	512779410	19090	19090	19090	19090	0
264	20250213	153400	512779410	19090	19090	19090	19090	0
265	20250213	153300	512779410	19090	19090	19090	19090	0
266	20250213	153200	512779410	19090	19090	19090	19090	0
267	20250213	153100	512779410	19090	19090	19090	19090	0
268	20250213	153000	512779410	19090	19090	19090	19090	942
269	20250213	152900	494796630	19000	19000	19000	19000	0
270	20250213	152800	494796630	19000	19000	19000	19000	0
271	20250213	152700	494796630	19000	19000	19000	19000	0
272	20250213	152600	494796630	19000	19000	19000	19000	0
273	20250213	152500	494796630	19000	19000	19000	19000	0
274	20250213	152400	494796630	19000	19000	19000	19000	0
275	20250213	152300	494796630	19000	19000	19000	19000	0
276	20250213	152200	494796630	19000	19000	19000	19000	0
277	20250213	152100	494796630	19000	19000	19000	19000	0
278	20250213	152000	494796630	19000	19000	19000	19000	0
279	20250213	151900	494796630	19000	19050	19080	19000	119
280	20250213	151800	492527400	19000	19000	19000	19000	0
281	20250213	151700	492527400	19000	19000	19000	19000	1
282	20250213	151600	492508400	19080	19080	19080	19080	0
283	20250213	151500	492508400	19080	19070	19080	19070	130
284	20250213	151400	490028510	19070	19070	19070	19070	0
285	20250213	151300	490028510	19070	19070	19070	19070	0
286	20250213	151200	490028510	19070	19000	19070	19000	150
287	20250213	151100	487171510	19070	19070	19070	19070	100
288	20250213	151000	485264510	19050	19000	19050	19000	3
289	20250213	150900	485207460	19030	19020	19030	19020	100
290	20250213	150800	483304810	19020	19020	19020	19020	0
291	20250213	150700	483304810	19020	19020	19020	19020	1
292	20250213	150600	483285790	19000	19000	19000	19000	0
293	20250213	150500	483285790	19000	19000	19000	19000	0
294	20250213	150400	483285790	19000	19000	19000	19000	0
295	20250213	150300	483285790	19000	19000	19000	19000	113
296	20250213	150200	481138790	18990	18990	18990	18990	0
297	20250213	150100	481138790	18990	18990	18990	18990	0
298	20250213	150000	481138790	18990	18990	18990	18990	32
299	20250213	145900	480531110	18990	18990	18990	18990	1
300	20250213	145800	480512120	18990	18990	18990	18990	0
301	20250213	145700	480512120	18990	18990	18990	18990	0
302	20250213	145600	480512120	18990	18990	18990	18990	2
303	20250213	145500	480474140	18990	18990	18990	18990	0
304	20250213	145400	480474140	18990	18990	18990	18990	0
305	20250213	145300	480474140	18990	18990	18990	18990	0
306	20250213	145200	480474140	18990	18990	18990	18990	0
307	20250213	145100	480474140	18990	18990	18990	18990	0
308	20250213	145000	480474140	18990	18990	18990	18990	0
309	20250213	144900	480474140	18990	18990	18990	18990	100
310	20250213	144800	478575140	18990	19020	19020	18990	105
311	20250213	144700	476580200	19020	19020	19020	19020	107
312	20250213	144600	474545060	18990	18990	18990	18990	0
313	20250213	144500	474545060	18990	18990	18990	18990	0
314	20250213	144400	474545060	18990	19060	19060	18990	141
315	20250213	144300	471864670	19050	19050	19050	19050	0
316	20250213	144200	471864670	19050	19050	19050	19050	0
317	20250213	144100	471864670	19050	19050	19050	19050	0
318	20250213	144000	471864670	19050	19050	19050	19050	0
319	20250213	143900	471864670	19050	19020	19070	18990	106
320	20250213	143800	469844940	19040	19020	19080	19020	151
321	20250213	143700	466963990	19010	19010	19010	19010	0
322	20250213	143600	466963990	19010	19010	19010	19010	2
323	20250213	143500	466925970	19010	19010	19070	19010	6
324	20250213	143400	466811850	18980	18980	18980	18980	0
325	20250213	143300	466811850	18980	18980	18980	18980	0
326	20250213	143200	466811850	18980	19010	19010	18980	977
327	20250213	143100	448267670	19010	19010	19010	19010	106
328	20250213	143000	446252610	19010	19010	19010	19010	0
329	20250213	142900	446252610	19010	19010	19010	19010	0
330	20250213	142800	446252610	19010	19010	19010	19010	0
331	20250213	142700	446252610	19010	19010	19010	19010	0
332	20250213	142600	446252610	19010	19000	19010	19000	2
333	20250213	142500	446214600	19000	19000	19000	19000	88
334	20250213	142400	444542600	19000	19000	19000	19000	0
335	20250213	142300	444542600	19000	19000	19000	19000	1
336	20250213	142200	444523600	18990	18990	18990	18990	0
337	20250213	142100	444523600	18990	18990	18990	18990	20
338	20250213	142000	444143800	18990	18990	18990	18990	9
339	20250213	141900	443972890	18990	19010	19010	18990	242
340	20250213	141800	439376560	19010	19010	19010	19010	0
341	20250213	141700	439376560	19010	19010	19010	19010	0
342	20250213	141600	439376560	19010	19010	19010	19010	0
343	20250213	141500	439376560	19010	19010	19010	19010	0
344	20250213	141400	439376560	19010	19010	19010	19010	1
345	20250213	141300	439357550	19010	19010	19010	19010	0
346	20250213	141200	439357550	19010	19010	19010	19010	0
347	20250213	141100	439357550	19010	19010	19010	19010	0
348	20250213	141000	439357550	19010	19010	19010	19010	0
349	20250213	140900	439357550	19010	19010	19010	19010	0
350	20250213	140800	439357550	19010	19020	19020	19010	120
351	20250213	140700	437076340	19040	19040	19040	19040	70
352	20250213	140600	435743540	19040	19040	19040	19040	0
353	20250213	140500	435743540	19040	19040	19040	19040	10
354	20250213	140400	435553140	19040	19040	19040	19040	8
355	20250213	140300	435400820	19040	19060	19070	19030	165
356	20250213	140200	432255370	19050	19050	19050	19050	76
357	20250213	140100	430807570	19040	19040	19040	19040	0
358	20250213	140000	430807570	19040	19040	19040	19040	0
359	20250213	135900	430807570	19040	19040	19040	19040	0
360	20250213	135800	430807570	19040	19040	19040	19040	0
361	20250213	135700	430807570	19040	19040	19040	19040	0
362	20250213	135600	430807570	19040	19040	19040	19040	0
363	20250213	135500	430807570	19040	19040	19040	19040	0
364	20250213	135400	430807570	19040	19040	19040	19040	0
365	20250213	135300	430807570	19040	19040	19040	19040	0
366	20250213	135200	430807570	19040	19040	19040	19040	0
367	20250213	135100	430807570	19040	19040	19040	19040	1
368	20250213	135000	430788530	19040	19040	19040	19040	191
369	20250213	134900	427151890	19040	19040	19040	19040	0
370	20250213	134800	427151890	19040	19040	19040	19040	0
371	20250213	134700	427151890	19040	19040	19040	19040	0
372	20250213	134600	427151890	19040	19040	19040	19040	0
373	20250213	134500	427151890	19040	19040	19040	19040	0
374	20250213	134400	427151890	19040	19040	19040	19040	0
375	20250213	134300	427151890	19040	19040	19040	19040	0
376	20250213	134200	427151890	19040	19040	19040	19040	0
377	20250213	134100	427151890	19040	19040	19040	19040	0
378	20250213	134000	427151890	19040	19040	19040	19040	1
379	20250213	133900	427132850	19050	19050	19050	19050	0
380	20250213	133800	427132850	19050	19040	19050	19040	800
381	20250213	133700	411894170	19040	19030	19040	19030	23
382	20250213	133600	411456470	19040	19040	19040	19040	0
383	20250213	133500	411456470	19040	19040	19040	19040	0
384	20250213	133400	411456470	19040	19050	19050	19040	9
385	20250213	133300	411285040	19050	19050	19050	19050	0
386	20250213	133200	411285040	19050	19050	19050	19050	0
387	20250213	133100	411285040	19050	19050	19050	19050	0
388	20250213	133000	411285040	19050	19050	19050	19050	0
389	20250213	132900	411285040	19050	19050	19050	19050	0
390	20250213	132800	411285040	19050	19050	19050	19050	0
391	20250213	132700	411285040	19050	19050	19050	19050	1
392	20250213	132600	411265990	19060	19060	19060	19060	66
393	20250213	132500	410008030	19050	19050	19050	19050	0
394	20250213	132400	410008030	19050	19050	19050	19050	0
395	20250213	132300	410008030	19050	19050	19050	19050	0
396	20250213	132200	410008030	19050	19050	19050	19050	0
397	20250213	132100	410008030	19050	19050	19050	19050	0
398	20250213	132000	410008030	19050	19050	19050	19050	0
399	20250213	131900	410008030	19050	19050	19050	19050	0
400	20250213	131800	410008030	19050	19050	19050	19050	0
401	20250213	131700	410008030	19050	19050	19050	19050	0
402	20250213	131600	410008030	19050	19050	19050	19050	0
403	20250213	131500	410008030	19050	19050	19050	19050	0
404	20250213	131400	410008030	19050	19050	19050	19050	2
405	20250213	131300	409969930	19050	19050	19050	19050	0
406	20250213	131200	409969930	19050	19050	19050	19050	0
407	20250213	131100	409969930	19050	19060	19060	19050	209
408	20250213	131000	405988180	19080	19080	19080	19080	12
409	20250213	130900	405759220	19070	19070	19070	19070	0
410	20250213	130800	405759220	19070	19070	19070	19070	0
411	20250213	130700	405759220	19070	19070	19070	19070	0
412	20250213	130600	405759220	19070	19070	19070	19070	0
413	20250213	130500	405759220	19070	19070	19070	19070	0
414	20250213	130400	405759220	19070	19070	19070	19070	0
415	20250213	130300	405759220	19070	19070	19070	19070	0
416	20250213	130200	405759220	19070	19090	19090	19070	148
417	20250213	130100	402936020	19120	19120	19120	19120	0
418	20250213	130000	402936020	19120	19120	19120	19120	0
419	20250213	125900	402936020	19120	19120	19120	19120	9
420	20250213	125800	402763940	19120	19120	19120	19120	0
421	20250213	125700	402763940	19120	19120	19120	19120	0
422	20250213	125600	402763940	19120	19120	19120	19120	0
423	20250213	125500	402763940	19120	19120	19120	19120	0
424	20250213	125400	402763940	19120	19120	19120	19120	0
425	20250213	125300	402763940	19120	19120	19120	19120	5
426	20250213	125200	402668340	19130	19130	19130	19130	0
427	20250213	125100	402668340	19130	19130	19130	19130	0
428	20250213	125000	402668340	19130	19120	19130	19120	96
429	20250213	124900	400832810	19080	19080	19080	19080	0
430	20250213	124800	400832810	19080	19080	19080	19080	0
431	20250213	124700	400832810	19080	19080	19080	19080	106
432	20250213	124600	398810330	19050	19100	19100	19050	199
433	20250213	124500	395016830	19130	19130	19130	19130	1
434	20250213	124400	394997700	19130	19130	19130	19130	0
435	20250213	124300	394997700	19130	19130	19130	19130	55
436	20250213	124200	393945550	19100	19090	19130	19090	74
437	20250213	124100	392530730	19120	19080	19120	19080	4
438	20250213	124000	392454340	19060	19060	19060	19060	0
439	20250213	123900	392454340	19060	19060	19060	19060	0
440	20250213	123800	392454340	19060	19070	19070	19060	4
441	20250213	123700	392378090	19080	19080	19080	19080	1
442	20250213	123600	392359010	19120	19120	19120	19120	0
443	20250213	123500	392359010	19120	19120	19120	19120	0
444	20250213	123400	392359010	19120	19080	19120	19080	20
445	20250213	123300	391977370	19140	19050	19140	19050	325
446	20250213	123200	385768580	19040	19050	19050	19010	377
447	20250213	123100	378592460	19050	19090	19130	19000	3507
448	20250213	123000	311924590	19080	19080	19080	19080	30
449	20250213	122900	311352190	19130	19130	19130	19130	0
450	20250213	122800	311352190	19130	19110	19130	19110	3
451	20250213	122700	311294820	19130	19130	19130	19130	0
452	20250213	122600	311294820	19130	19130	19130	19130	0
453	20250213	122500	311294820	19130	19130	19130	19130	0
454	20250213	122400	311294820	19130	19110	19130	19110	2
455	20250213	122300	311256580	19080	19080	19080	19080	20
456	20250213	122200	310874980	19110	19110	19110	19110	59
457	20250213	122100	309747490	19150	19150	19150	19150	0
458	20250213	122000	309747490	19150	19110	19150	19110	1287
459	20250213	121900	285107450	19120	19110	19120	19110	78
460	20250213	121800	283616670	19080	19080	19080	19080	0
461	20250213	121700	283616670	19080	19080	19100	19080	202
462	20250213	121600	279758520	19100	19100	19100	19100	0
463	20250213	121500	279758520	19100	19100	19100	19100	0
464	20250213	121400	279758520	19100	19080	19100	19080	2
465	20250213	121300	279720340	19060	19060	19060	19060	0
466	20250213	121200	279720340	19060	19060	19060	19060	0
467	20250213	121100	279720340	19060	19060	19060	19060	0
468	20250213	121000	279720340	19060	19060	19060	19060	0
469	20250213	120900	279720340	19060	19060	19060	19060	0
470	20250213	120800	279720340	19060	19060	19060	19060	5
471	20250213	120700	279625040	19060	19060	19060	19060	0
472	20250213	120600	279625040	19060	19060	19060	19060	48
473	20250213	120500	278710160	19100	19080	19100	19080	2
474	20250213	120400	278671980	19100	19080	19100	19080	91
475	20250213	120300	276935140	19050	19050	19050	19050	10
476	20250213	120200	276744640	19090	19090	19090	19090	0
477	20250213	120100	276744640	19090	19090	19090	19090	0
478	20250213	120000	276744640	19090	19080	19090	19080	22
479	20250213	115900	276324870	19090	19090	19090	19090	0
480	20250213	115800	276324870	19090	19090	19090	19090	0
481	20250213	115700	276324870	19090	19090	19090	19090	0
482	20250213	115600	276324870	19090	19090	19090	19090	0
483	20250213	115500	276324870	19090	19090	19090	19090	0
484	20250213	115400	276324870	19090	19090	19090	19090	0
485	20250213	115300	276324870	19090	19090	19090	19090	0
486	20250213	115200	276324870	19090	19090	19090	19090	1
487	20250213	115100	276305780	19100	19100	19100	19100	48
488	20250213	115000	275388980	19070	19070	19070	19070	0
489	20250213	114900	275388980	19070	19070	19070	19070	0
490	20250213	114800	275388980	19070	19060	19070	19060	586
491	20250213	114700	264219300	19060	19060	19060	19060	0
492	20250213	114600	264219300	19060	19060	19060	19060	0
493	20250213	114500	264219300	19060	19060	19060	19060	0
494	20250213	114400	264219300	19060	19050	19060	19050	82
495	20250213	114300	262657010	19040	19040	19040	19040	0
496	20250213	114200	262657010	19040	19040	19040	19040	33
497	20250213	114100	262028690	19050	19050	19050	19050	0
498	20250213	114000	262028690	19050	19050	19050	19050	1
499	20250213	113900	262009640	19050	19050	19050	19050	0
500	20250213	113800	262009640	19050	19050	19050	19050	0
501	20250213	113700	262009640	19050	19050	19050	19050	0
502	20250213	113600	262009640	19050	19050	19050	19050	0
503	20250213	113500	262009640	19050	19050	19050	19050	0
504	20250213	113400	262009640	19050	19050	19050	19050	0
505	20250213	113300	262009640	19050	19050	19050	19050	9
506	20250213	113200	261838190	19060	19060	19060	19060	0
507	20250213	113100	261838190	19060	19060	19060	19060	0
508	20250213	113000	261838190	19060	19060	19060	19060	0
509	20250213	112900	261838190	19060	19060	19060	19060	0
510	20250213	112800	261838190	19060	19060	19060	19060	0
511	20250213	112700	261838190	19060	19060	19060	19060	0
512	20250213	112600	261838190	19060	19060	19060	19060	0
513	20250213	112500	261838190	19060	19060	19060	19060	0
514	20250213	112400	261838190	19060	19060	19060	19060	0
515	20250213	112300	261838190	19060	19060	19060	19060	0
516	20250213	112200	261838190	19060	19060	19060	19060	0
517	20250213	112100	261838190	19060	19060	19060	19060	0
518	20250213	112000	261838190	19060	19060	19060	19060	0
519	20250213	111900	261838190	19060	19050	19060	19050	9
520	20250213	111800	261666730	19050	19050	19050	19050	1
521	20250213	111700	261647680	19040	19040	19040	19040	0
522	20250213	111600	261647680	19040	19040	19040	19040	0
523	20250213	111500	261647680	19040	19040	19040	19040	13
524	20250213	111400	261400160	19030	19030	19030	19030	0
525	20250213	111300	261400160	19030	19030	19030	19030	0
526	20250213	111200	261400160	19030	19030	19030	19030	0
527	20250213	111100	261400160	19030	19040	19040	19030	104
528	20250213	111000	259420960	19040	19040	19040	19040	25
529	20250213	110900	258944960	19080	19080	19080	19080	0
530	20250213	110800	258944960	19080	19080	19080	19080	0
531	20250213	110700	258944960	19080	19080	19080	19080	0
532	20250213	110600	258944960	19080	19080	19080	19080	0
533	20250213	110500	258944960	19080	19080	19080	19080	0
534	20250213	110400	258944960	19080	19080	19080	19080	0
535	20250213	110300	258944960	19080	19080	19080	19080	0
536	20250213	110200	258944960	19080	19080	19080	19080	0
537	20250213	110100	258944960	19080	19080	19080	19080	0
538	20250213	110000	258944960	19080	19080	19080	19080	0
539	20250213	105900	258944960	19080	19060	19080	19060	11
540	20250213	105800	258735280	19060	19060	19060	19060	0
541	20250213	105700	258735280	19060	19060	19060	19060	0
542	20250213	105600	258735280	19060	19060	19060	19060	0
543	20250213	105500	258735280	19060	19060	19060	19060	1
544	20250213	105400	258716220	19060	19060	19060	19060	0
545	20250213	105300	258716220	19060	19060	19060	19060	0
546	20250213	105200	258716220	19060	19060	19060	19060	0
547	20250213	105100	258716220	19060	19050	19060	19050	20
548	20250213	105000	258335120	19050	19050	19050	19050	0
549	20250213	104900	258335120	19050	19050	19050	19050	0
550	20250213	104800	258335120	19050	19050	19050	19050	5
551	20250213	104700	258239870	19110	19110	19110	19110	0
552	20250213	104600	258239870	19110	19110	19110	19110	0
553	20250213	104500	258239870	19110	19110	19110	19110	0
554	20250213	104400	258239870	19110	19110	19110	19110	0
555	20250213	104300	258239870	19110	19110	19110	19110	0
556	20250213	104200	258239870	19110	19110	19110	19110	0
557	20250213	104100	258239870	19110	19110	19110	19110	0
558	20250213	104000	258239870	19110	19110	19110	19110	0
559	20250213	103900	258239870	19110	19060	19110	19060	6
560	20250213	103800	258125390	19070	19070	19070	19070	0
561	20250213	103700	258125390	19070	19070	19070	19070	0
562	20250213	103600	258125390	19070	19070	19070	19070	0
563	20250213	103500	258125390	19070	19070	19070	19070	19
564	20250213	103400	257763060	19040	19040	19040	19040	10
565	20250213	103300	257572660	19070	19070	19070	19070	18
566	20250213	103200	257229400	19040	19040	19040	19040	2329
567	20250213	103100	212885240	19040	19090	19100	19040	97
568	20250213	103000	211036600	19080	19080	19080	19080	0
569	20250213	102900	211036600	19080	19080	19080	19080	0
570	20250213	102800	211036600	19080	19080	19080	19080	186
571	20250213	102700	207487720	19080	19090	19090	19080	10
572	20250213	102600	207296910	19100	19100	19100	19100	0
573	20250213	102500	207296910	19100	19100	19100	19100	0
574	20250213	102400	207296910	19100	19100	19100	19100	1
575	20250213	102300	207277810	19080	19080	19080	19080	11
576	20250213	102200	207067930	19150	19150	19150	19150	0
577	20250213	102100	207067930	19150	19080	19150	19070	412
578	20250213	102000	199197880	19090	19110	19110	19090	154
579	20250213	101900	196255650	19120	19150	19160	19120	69
580	20250213	101800	194935620	19170	19170	19170	19170	0
581	20250213	101700	194935620	19170	19170	19170	19170	0
582	20250213	101600	194935620	19170	19170	19170	19170	0
583	20250213	101500	194935620	19170	19150	19170	19150	3
584	20250213	101400	194878130	19170	19160	19180	19110	71
585	20250213	101300	193518350	19110	19130	19160	19110	1608
586	20250213	101200	162716260	19100	19080	19100	19080	2
587	20250213	101100	162678080	19140	19140	19140	19140	0
588	20250213	101000	162678080	19140	19070	19140	19060	353
589	20250213	100900	155930490	19110	19070	19110	19070	153
590	20250213	100800	153008620	19100	19060	19100	19060	985
591	20250213	100700	134195160	19090	19060	19100	19060	262
592	20250213	100600	129191390	19090	19090	19090	19090	0
593	20250213	100500	129191390	19090	19050	19100	19050	273
594	20250213	100400	123977490	19080	19080	19080	19040	11
595	20250213	100300	123767810	19040	19040	19100	19040	1065
596	20250213	100200	103430350	19000	19000	19000	19000	5
597	20250213	100100	103335350	19050	19000	19050	19000	301
598	20250213	100000	97603610	18980	18980	18980	18980	1
599	20250213	095900	97584630	19030	19030	19030	19030	0
600	20250213	095800	97584630	19030	18990	19030	18990	79
601	20250213	095700	96082590	18990	18990	18990	18990	1
602	20250213	095600	96063600	19000	18990	19010	18990	3
603	20250213	095500	96006600	19000	18960	19010	18960	88
604	20250213	095400	94335660	18950	18950	18950	18950	20
605	20250213	095300	93956660	18970	18970	18970	18970	0
606	20250213	095200	93956660	18970	18960	18970	18960	40
607	20250213	095100	93198250	18990	18960	18990	18960	2
608	20250213	095000	93160300	18990	18980	18990	18960	13
609	20250213	094900	92913560	18990	18990	18990	18990	0
610	20250213	094800	92913560	18990	18990	18990	18990	7
611	20250213	094700	92780630	18990	18940	18990	18940	35
612	20250213	094600	92116090	18970	18960	18980	18920	21
613	20250213	094500	91717880	18980	18930	18980	18920	527
614	20250213	094400	81723340	18910	18930	18940	18910	22
615	20250213	094300	81306910	18930	18910	18930	18910	56
616	20250213	094200	80247390	18920	18910	18920	18910	2
617	20250213	094100	80209560	18910	18910	18910	18910	60
618	20250213	094000	79074960	18880	18890	18890	18880	26
619	20250213	093900	78583920	18890	18880	18900	18870	48
620	20250213	093800	77677460	18870	18860	18870	18860	139
621	20250213	093700	75054900	18860	18870	18870	18860	49
622	20250213	093600	74130470	18900	18900	18900	18900	0
623	20250213	093500	74130470	18900	18880	18910	18880	35
624	20250213	093400	73468720	18870	18900	18900	18870	69
625	20250213	093300	72165330	18900	18900	18900	18900	1
626	20250213	093200	72146430	18900	18920	18930	18900	34
627	20250213	093100	71503730	18930	18930	18930	18930	0
628	20250213	093000	71503730	18930	18920	18940	18900	19
629	20250213	092900	71144390	18890	18890	18890	18880	56
630	20250213	092800	70086600	18880	18880	18890	18880	116
631	20250213	092700	67896500	18890	18880	18890	18880	19
632	20250213	092600	67537740	18880	18880	18880	18880	0
633	20250213	092500	67537740	18880	18880	18880	18880	13
634	20250213	092400	67292300	18930	18930	18930	18930	0
635	20250213	092300	67292300	18930	18930	18930	18930	1
636	20250213	092200	67273370	18880	18890	18940	18880	66
637	20250213	092100	66024070	18940	18910	18940	18880	25
638	20250213	092000	65551320	18900	18920	18920	18880	21
639	20250213	091900	65154240	18960	18960	18960	18960	0
640	20250213	091800	65154240	18960	18960	18960	18960	0
641	20250213	091700	65154240	18960	18960	18960	18960	1
642	20250213	091600	65135280	18850	18970	18970	18850	1002
643	20250213	091500	46127580	18850	18850	18850	18850	80
644	20250213	091400	44619580	18860	18860	18860	18860	100
645	20250213	091300	42733580	18860	18860	18860	18860	8
646	20250213	091200	42582700	18860	18880	18880	18860	539
647	20250213	091100	32409000	18890	18960	19000	18890	101
648	20250213	091000	30494280	18910	18940	18980	18910	108
649	20250213	090900	28450650	18970	18930	18980	18930	32
650	20250213	090800	27844070	18970	19000	19000	18930	4
651	20250213	090700	27768190	18920	19000	19000	18920	3
652	20250213	090600	27711350	19030	19030	19030	19030	0
653	20250213	090500	27711350	19030	19030	19030	19030	101
654	20250213	090400	25789320	19040	19030	19040	19030	50
655	20250213	090300	24837420	19050	19040	19050	19040	302
656	20250213	090200	19084400	19050	19050	19050	19050	18
657	20250213	090100	18741500	19050	18950	19050	18850	938
658	20250213	090000	923160	18840	18840	18840	18840	49