KissMeData/000080/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	183000	2688214120	19150	19150	19150	19150	31942
3	20250213	182900	2688214120	19150	19150	19150	19150	0
4	20250213	182800	2688214120	19150	19150	19150	19150	0
5	20250213	182700	2688214120	19150	19150	19150	19150	0
6	20250213	182600	2688214120	19150	19150	19150	19150	0
7	20250213	182500	2688214120	19150	19150	19150	19150	0
8	20250213	182400	2688214120	19150	19150	19150	19150	0
9	20250213	182300	2688214120	19150	19150	19150	19150	0
10	20250213	182200	2688214120	19150	19150	19150	19150	0
11	20250213	182100	2688214120	19150	19150	19150	19150	0
12	20250213	182000	2688214120	19150	19150	19150	19150	0
13	20250213	181900	2688214120	19150	19150	19150	19150	0
14	20250213	181800	2688214120	19150	19150	19150	19150	0
15	20250213	181700	2688214120	19150	19150	19150	19150	0
16	20250213	181600	2688214120	19150	19150	19150	19150	0
17	20250213	181500	2688214120	19150	19150	19150	19150	0
18	20250213	181400	2688214120	19150	19150	19150	19150	0
19	20250213	181300	2688214120	19150	19150	19150	19150	0
20	20250213	181200	2688214120	19150	19150	19150	19150	0
21	20250213	181100	2688214120	19150	19150	19150	19150	0
22	20250213	181000	2688214120	19150	19150	19150	19150	0
23	20250213	180900	2688214120	19150	19150	19150	19150	0
24	20250213	180800	2688214120	19150	19150	19150	19150	0
25	20250213	180700	2688214120	19150	19150	19150	19150	0
26	20250213	180600	2688214120	19150	19150	19150	19150	0
27	20250213	180500	2688214120	19150	19150	19150	19150	0
28	20250213	180400	2688214120	19150	19150	19150	19150	0
29	20250213	180300	2688214120	19150	19150	19150	19150	0
30	20250213	180200	2688214120	19150	19150	19150	19150	0
31	20250213	180100	2688214120	19150	19150	19150	19150	0
32	20250213	180000	2688214120	19150	19150	19150	19150	31942
33	20250213	175900	2688214120	19150	19150	19150	19150	0
34	20250213	175800	2688214120	19150	19150	19150	19150	0
35	20250213	175700	2688214120	19150	19150	19150	19150	0
36	20250213	175600	2688214120	19150	19150	19150	19150	0
37	20250213	175500	2688214120	19150	19150	19150	19150	0
38	20250213	175400	2688214120	19150	19150	19150	19150	0
39	20250213	175300	2688214120	19150	19150	19150	19150	0
40	20250213	175200	2688214120	19150	19150	19150	19150	0
41	20250213	175100	2688214120	19150	19150	19150	19150	0
42	20250213	175000	2688214120	19150	19150	19150	19150	0
43	20250213	174900	2688214120	19150	19150	19150	19150	0
44	20250213	174800	2688214120	19150	19150	19150	19150	0
45	20250213	174700	2688214120	19150	19150	19150	19150	0
46	20250213	174600	2688214120	19150	19150	19150	19150	0
47	20250213	174500	2688214120	19150	19150	19150	19150	0
48	20250213	174400	2688214120	19150	19150	19150	19150	0
49	20250213	174300	2688214120	19150	19150	19150	19150	0
50	20250213	174200	2688214120	19150	19150	19150	19150	0
51	20250213	174100	2688214120	19150	19150	19150	19150	0
52	20250213	174000	2688214120	19150	19150	19150	19150	0
53	20250213	173900	2688214120	19150	19150	19150	19150	0
54	20250213	173800	2688214120	19150	19150	19150	19150	0
55	20250213	173700	2688214120	19150	19150	19150	19150	0
56	20250213	173600	2688214120	19150	19150	19150	19150	0
57	20250213	173500	2688214120	19150	19150	19150	19150	0
58	20250213	173400	2688214120	19150	19150	19150	19150	0
59	20250213	173300	2688214120	19150	19150	19150	19150	0
60	20250213	173200	2688214120	19150	19150	19150	19150	0
61	20250213	173100	2688214120	19150	19150	19150	19150	0
62	20250213	173000	2688214120	19150	19150	19150	19150	31942
63	20250213	172900	2688214120	19150	19150	19150	19150	0
64	20250213	172800	2688214120	19150	19150	19150	19150	0
65	20250213	172700	2688214120	19150	19150	19150	19150	0
66	20250213	172600	2688214120	19150	19150	19150	19150	0
67	20250213	172500	2688214120	19150	19150	19150	19150	0
68	20250213	172400	2688214120	19150	19150	19150	19150	0
69	20250213	172300	2688214120	19150	19150	19150	19150	0
70	20250213	172200	2688214120	19150	19150	19150	19150	0
71	20250213	172100	2688214120	19150	19150	19150	19150	0
72	20250213	172000	2688214120	19150	19150	19150	19150	0
73	20250213	171900	2688214120	19150	19150	19150	19150	0
74	20250213	171800	2688214120	19150	19150	19150	19150	0
75	20250213	171700	2688214120	19150	19150	19150	19150	0
76	20250213	171600	2688214120	19150	19150	19150	19150	0
77	20250213	171500	2688214120	19150	19150	19150	19150	0
78	20250213	171400	2688214120	19150	19150	19150	19150	0
79	20250213	171300	2688214120	19150	19150	19150	19150	0
80	20250213	171200	2688214120	19150	19150	19150	19150	0
81	20250213	171100	2688214120	19150	19150	19150	19150	0
82	20250213	171000	2688214120	19150	19150	19150	19150	0
83	20250213	170900	2688214120	19150	19150	19150	19150	0
84	20250213	170800	2688214120	19150	19150	19150	19150	0
85	20250213	170700	2688214120	19150	19150	19150	19150	0
86	20250213	170600	2688214120	19150	19150	19150	19150	0
87	20250213	170500	2688214120	19150	19150	19150	19150	0
88	20250213	170400	2688214120	19150	19150	19150	19150	0
89	20250213	170300	2688214120	19150	19150	19150	19150	0
90	20250213	170200	2688214120	19150	19150	19150	19150	0
91	20250213	170100	2688214120	19150	19150	19150	19150	0
92	20250213	170000	2688214120	19150	19150	19150	19150	31942
93	20250213	165900	2688214120	19150	19150	19150	19150	0
94	20250213	165800	2688214120	19150	19150	19150	19150	0
95	20250213	165700	2688214120	19150	19150	19150	19150	0
96	20250213	165600	2688214120	19150	19150	19150	19150	0
97	20250213	165500	2688214120	19150	19150	19150	19150	0
98	20250213	165400	2688214120	19150	19150	19150	19150	0
99	20250213	165300	2688214120	19150	19150	19150	19150	0
100	20250213	165200	2688214120	19150	19150	19150	19150	0
101	20250213	165100	2688214120	19150	19150	19150	19150	0
102	20250213	165000	2688214120	19150	19150	19150	19150	0
103	20250213	164900	2688214120	19150	19150	19150	19150	0
104	20250213	164800	2688214120	19150	19150	19150	19150	0
105	20250213	164700	2688214120	19150	19150	19150	19150	0
106	20250213	164600	2688214120	19150	19150	19150	19150	0
107	20250213	164500	2688214120	19150	19150	19150	19150	0
108	20250213	164400	2688214120	19150	19150	19150	19150	0
109	20250213	164300	2688214120	19150	19150	19150	19150	0
110	20250213	164200	2688214120	19150	19150	19150	19150	0
111	20250213	164100	2688214120	19150	19150	19150	19150	0
112	20250213	164000	2688214120	19150	19150	19150	19150	0
113	20250213	163900	2688214120	19150	19150	19150	19150	0
114	20250213	163800	2688214120	19150	19150	19150	19150	0
115	20250213	163700	2688214120	19150	19150	19150	19150	0
116	20250213	163600	2688214120	19150	19150	19150	19150	0
117	20250213	163500	2688214120	19150	19150	19150	19150	0
118	20250213	163400	2688214120	19150	19150	19150	19150	0
119	20250213	163300	2688214120	19150	19150	19150	19150	0
120	20250213	163200	2688214120	19150	19150	19150	19150	0
121	20250213	163100	2688214120	19150	19150	19150	19150	0
122	20250213	163000	2688214120	19150	19150	19150	19150	31942
123	20250213	162900	2688214120	19150	19150	19150	19150	0
124	20250213	162800	2688214120	19150	19150	19150	19150	0
125	20250213	162700	2688214120	19150	19150	19150	19150	0
126	20250213	162600	2688214120	19150	19150	19150	19150	0
127	20250213	162500	2688214120	19150	19150	19150	19150	0
128	20250213	162400	2688214120	19150	19150	19150	19150	0
129	20250213	162300	2688214120	19150	19150	19150	19150	0
130	20250213	162200	2688214120	19150	19150	19150	19150	0
131	20250213	162100	2688214120	19150	19150	19150	19150	0
132	20250213	162000	2688214120	19150	19150	19150	19150	0
133	20250213	161900	2688214120	19150	19150	19150	19150	0
134	20250213	161800	2688214120	19150	19150	19150	19150	0
135	20250213	161700	2688214120	19150	19150	19150	19150	0
136	20250213	161600	2688214120	19150	19150	19150	19150	0
137	20250213	161500	2688214120	19150	19150	19150	19150	0
138	20250213	161400	2688214120	19150	19150	19150	19150	0
139	20250213	161300	2688214120	19150	19150	19150	19150	0
140	20250213	161200	2688214120	19150	19150	19150	19150	0
141	20250213	161100	2688214120	19150	19150	19150	19150	0
142	20250213	161000	2688214120	19150	19150	19150	19150	0
143	20250213	160900	2688214120	19150	19150	19150	19150	0
144	20250213	160800	2688214120	19150	19150	19150	19150	0
145	20250213	160700	2688214120	19150	19150	19150	19150	0
146	20250213	160600	2688214120	19150	19150	19150	19150	0
147	20250213	160500	2688214120	19150	19150	19150	19150	0
148	20250213	160400	2688214120	19150	19150	19150	19150	0
149	20250213	160300	2688214120	19150	19150	19150	19150	0
150	20250213	160200	2688214120	19150	19150	19150	19150	0
151	20250213	160100	2688214120	19150	19150	19150	19150	0
152	20250213	160000	2688214120	19150	19150	19150	19150	31942
153	20250213	155900	2688214120	19150	19150	19150	19150	0
154	20250213	155800	2688214120	19150	19150	19150	19150	0
155	20250213	155700	2688214120	19150	19150	19150	19150	0
156	20250213	155600	2688214120	19150	19150	19150	19150	0
157	20250213	155500	2688214120	19150	19150	19150	19150	0
158	20250213	155400	2688214120	19150	19150	19150	19150	0
159	20250213	155300	2688214120	19150	19150	19150	19150	0
160	20250213	155200	2688214120	19150	19150	19150	19150	0
161	20250213	155100	2688214120	19150	19150	19150	19150	0
162	20250213	155000	2688214120	19150	19150	19150	19150	0
163	20250213	154900	2688214120	19150	19150	19150	19150	0
164	20250213	154800	2688214120	19150	19150	19150	19150	0
165	20250213	154700	2688214120	19150	19150	19150	19150	0
166	20250213	154600	2688214120	19150	19150	19150	19150	0
167	20250213	154500	2688214120	19150	19150	19150	19150	0
168	20250213	154400	2688214120	19150	19150	19150	19150	0
169	20250213	154300	2688214120	19150	19150	19150	19150	0
170	20250213	154200	2688214120	19150	19150	19150	19150	0
171	20250213	154100	2688214120	19150	19150	19150	19150	0
172	20250213	154000	2688214120	19150	19150	19150	19150	0
173	20250213	153900	2688214120	19150	19150	19150	19150	0
174	20250213	153800	2688214120	19150	19150	19150	19150	0
175	20250213	153700	2688214120	19150	19150	19150	19150	0
176	20250213	153600	2688214120	19150	19150	19150	19150	0
177	20250213	153500	2688214120	19150	19150	19150	19150	0
178	20250213	153400	2688214120	19150	19150	19150	19150	0
179	20250213	153300	2688214120	19150	19150	19150	19150	0
180	20250213	153200	2688214120	19150	19150	19150	19150	0
181	20250213	153100	2688214120	19150	19150	19150	19150	0
182	20250213	153000	2688214120	19150	19150	19150	19150	63884
183	20250213	152900	2076524820	19040	19040	19040	19040	0
184	20250213	152800	2076524820	19040	19040	19040	19040	0
185	20250213	152700	2076524820	19040	19040	19040	19040	0
186	20250213	152600	2076524820	19040	19040	19040	19040	0
187	20250213	152500	2076524820	19040	19040	19040	19040	0
188	20250213	152400	2076524820	19040	19040	19040	19040	0
189	20250213	152300	2076524820	19040	19040	19040	19040	0
190	20250213	152200	2076524820	19040	19040	19040	19040	0
191	20250213	152100	2076524820	19040	19040	19040	19040	0
192	20250213	152000	2076524820	19040	19040	19040	19040	0
193	20250213	151900	2076524820	19040	19040	19050	19040	677
194	20250213	151800	2063632800	19050	19040	19050	19040	597
195	20250213	151700	2052265890	19050	19060	19060	19040	1165
196	20250213	151600	2030072970	19050	19050	19060	19050	192
197	20250213	151500	2026414010	19050	19050	19060	19050	214
198	20250213	151400	2022335300	19050	19060	19060	19050	376
199	20250213	151300	2015168820	19050	19050	19060	19040	542
200	20250213	151200	2004843520	19050	19040	19050	19040	529
201	20250213	151100	1994767610	19040	19060	19060	19040	476
202	20250213	151000	1985702420	19060	19050	19060	19040	430
203	20250213	150900	1977511750	19060	19050	19060	19050	168
204	20250213	150800	1974310940	19060	19050	19060	19050	196
205	20250213	150700	1970576780	19050	19040	19060	19040	848
206	20250213	150600	1954422350	19050	19040	19060	19040	503
207	20250213	150500	1944843740	19040	19050	19060	19040	647
208	20250213	150400	1932519570	19060	19050	19060	19050	356
209	20250213	150300	1925737710	19060	19050	19060	19050	499
210	20250213	150200	1916231540	19060	19050	19060	19050	392
211	20250213	150100	1908763390	19060	19060	19060	19050	71
212	20250213	150000	1907410760	19060	19060	19060	19050	106
213	20250213	145900	1905391040	19050	19050	19060	19050	1259
214	20250213	145800	1881406170	19050	19050	19050	19040	985
215	20250213	145700	1862641930	19050	19050	19050	19040	274
216	20250213	145600	1857424340	19050	19050	19050	19040	266
217	20250213	145500	1852357360	19050	19050	19050	19040	326
218	20250213	145400	1846147460	19040	19040	19050	19040	1239
219	20250213	145300	1822546520	19050	19040	19050	19040	420
220	20250213	145200	1814549180	19040	19040	19050	19040	203
221	20250213	145100	1810683640	19050	19040	19050	19040	334
222	20250213	145000	1804322870	19040	19050	19050	19040	336
223	20250213	144900	1797925340	19040	19040	19040	19040	337
224	20250213	144800	1791508860	19040	19050	19050	19040	1641
225	20250213	144700	1760251030	19050	19050	19060	19050	381
226	20250213	144600	1752992490	19060	19050	19060	19050	193
227	20250213	144500	1749315510	19060	19050	19060	19050	545
228	20250213	144400	1738929590	19060	19060	19060	19050	178
229	20250213	144300	1735537810	19060	19060	19060	19050	81
230	20250213	144200	1733994050	19060	19060	19060	19050	145
231	20250213	144100	1731231630	19050	19060	19060	19050	131
232	20250213	144000	1728735910	19060	19060	19060	19060	16
233	20250213	143900	1728430950	19050	19050	19060	19050	277
234	20250213	143800	1723153950	19050	19050	19050	19050	95
235	20250213	143700	1721344200	19050	19050	19060	19050	333
236	20250213	143600	1714999300	19050	19060	19060	19050	248
237	20250213	143500	1710274860	19060	19050	19060	19050	268
238	20250213	143400	1705169420	19060	19050	19060	19050	167
239	20250213	143300	1701988030	19050	19060	19060	19050	248
240	20250213	143200	1697263100	19060	19060	19060	19060	252
241	20250213	143100	1692459980	19060	19060	19070	19060	396
242	20250213	143000	1684911220	19070	19060	19070	19060	294
243	20250213	142900	1679306880	19060	19070	19070	19060	255
244	20250213	142800	1674446480	19060	19060	19060	19060	242
245	20250213	142700	1669833960	19060	19060	19070	19060	208
246	20250213	142600	1665869370	19060	19060	19070	19060	375
247	20250213	142500	1658721690	19060	19060	19060	19060	138
248	20250213	142400	1656091410	19060	19070	19070	19060	541
249	20250213	142300	1645776360	19080	19070	19080	19070	104
250	20250213	142200	1643793020	19070	19080	19080	19070	237
251	20250213	142100	1639273390	19070	19070	19080	19070	187
252	20250213	142000	1635706490	19080	19070	19080	19070	193
253	20250213	141900	1632025810	19070	19070	19070	19070	151
254	20250213	141800	1629146240	19070	19070	19070	19070	95
255	20250213	141700	1627334590	19070	19070	19070	19070	10
256	20250213	141600	1627143890	19070	19080	19080	19070	487
257	20250213	141500	1617856600	19070	19070	19070	19070	293
258	20250213	141400	1612269090	19070	19080	19080	19070	44
259	20250213	141300	1611429590	19090	19090	19090	19090	31
260	20250213	141200	1610837800	19100	19090	19100	19090	113
261	20250213	141100	1608679520	19100	19090	19100	19090	184
262	20250213	141000	1605165440	19100	19100	19100	19100	1
263	20250213	140900	1605146340	19100	19070	19100	19070	2
264	20250213	140800	1605108170	19100	19070	19100	19070	77
265	20250213	140700	1603639720	19070	19070	19070	19070	22
266	20250213	140600	1603220180	19070	19070	19070	19070	2
267	20250213	140500	1603182040	19070	19070	19070	19070	1
268	20250213	140400	1603162970	19070	19070	19070	19070	0
269	20250213	140300	1603162970	19070	19100	19100	19070	702
270	20250213	140200	1589769850	19100	19100	19100	19100	11
271	20250213	140100	1589559750	19110	19110	19110	19100	195
272	20250213	140000	1585833430	19110	19110	19110	19110	173
273	20250213	135900	1582527400	19110	19110	19110	19110	5
274	20250213	135800	1582431850	19110	19100	19110	19100	94
275	20250213	135700	1580635530	19100	19110	19110	19100	70
276	20250213	135600	1579298060	19110	19110	19110	19110	20
277	20250213	135500	1578915860	19090	19100	19100	19090	16
278	20250213	135400	1578610410	19090	19090	19090	19090	1
279	20250213	135300	1578591320	19090	19090	19090	19090	3
280	20250213	135200	1578534050	19090	19090	19090	19090	8
281	20250213	135100	1578381330	19100	19090	19100	19090	265
282	20250213	135000	1573322390	19100	19100	19100	19100	0
283	20250213	134900	1573322390	19100	19100	19100	19100	56
284	20250213	134800	1572252790	19100	19100	19100	19100	1
285	20250213	134700	1572233690	19100	19100	19100	19100	52
286	20250213	134600	1571240490	19110	19100	19110	19100	18
287	20250213	134500	1570896520	19110	19110	19110	19110	1
288	20250213	134400	1570877410	19100	19100	19100	19100	1
289	20250213	134300	1570858310	19100	19100	19100	19100	1
290	20250213	134200	1570839210	19100	19100	19100	19100	118
291	20250213	134100	1568585410	19100	19100	19100	19100	13
292	20250213	134000	1568337110	19090	19100	19100	19090	439
293	20250213	133900	1559956300	19100	19090	19100	19090	630
294	20250213	133800	1547929300	19090	19080	19090	19080	356
295	20250213	133700	1541133780	19080	19090	19090	19080	410
296	20250213	133600	1533308880	19090	19080	19090	19080	300
297	20250213	133500	1527581980	19080	19080	19080	19080	10
298	20250213	133400	1527391180	19080	19100	19100	19080	1071
299	20250213	133300	1506947630	19090	19090	19100	19090	455
300	20250213	133200	1498261580	19090	19090	19090	19090	21
301	20250213	133100	1497860690	19090	19090	19090	19090	0
302	20250213	133000	1497860690	19090	19090	19090	19090	1
303	20250213	132900	1497841600	19100	19090	19100	19090	131
304	20250213	132800	1495339510	19100	19100	19100	19100	174
305	20250213	132700	1492016110	19090	19090	19090	19090	1
306	20250213	132600	1491997020	19090	19100	19100	19090	768
307	20250213	132500	1477328690	19100	19100	19100	19100	202
308	20250213	132400	1473470490	19100	19100	19100	19100	0
309	20250213	132300	1473470490	19100	19100	19100	19100	201
310	20250213	132200	1469631390	19100	19110	19110	19100	2
311	20250213	132100	1469593180	19100	19110	19110	19100	577
312	20250213	132000	1458568910	19110	19110	19110	19110	211
313	20250213	131900	1454536700	19110	19120	19120	19110	36
314	20250213	131800	1453848500	19110	19110	19110	19110	2
315	20250213	131700	1453810280	19110	19120	19120	19110	162
316	20250213	131600	1450714300	19120	19120	19120	19120	151
317	20250213	131500	1447827180	19120	19120	19120	19120	15
318	20250213	131400	1447540380	19120	19110	19120	19110	19
319	20250213	131300	1447177120	19120	19110	19120	19110	17
320	20250213	131200	1446852110	19120	19120	19120	19120	16
321	20250213	131100	1446546190	19110	19120	19120	19110	7
322	20250213	131000	1446412410	19110	19110	19110	19110	47
323	20250213	130900	1445514240	19100	19100	19100	19100	5
324	20250213	130800	1445418740	19100	19100	19100	19100	10
325	20250213	130700	1445227740	19110	19110	19110	19100	79
326	20250213	130600	1443718160	19110	19110	19110	19110	45
327	20250213	130500	1442858210	19110	19120	19120	19110	325
328	20250213	130400	1436646640	19120	19120	19120	19110	75
329	20250213	130300	1435212840	19110	19110	19110	19110	3
330	20250213	130200	1435155510	19120	19120	19120	19120	6
331	20250213	130100	1435040790	19120	19120	19120	19120	0
332	20250213	130000	1435040790	19120	19120	19120	19120	25
333	20250213	125900	1434562790	19120	19120	19120	19120	45
334	20250213	125800	1433702390	19120	19130	19130	19120	11
335	20250213	125700	1433492060	19130	19130	19130	19130	0
336	20250213	125600	1433492060	19130	19120	19130	19110	394
337	20250213	125500	1425958370	19120	19100	19120	19100	6
338	20250213	125400	1425843670	19110	19110	19120	19110	511
339	20250213	125300	1416078450	19120	19120	19120	19120	5
340	20250213	125200	1415982850	19110	19110	19110	19110	1
341	20250213	125100	1415963740	19120	19120	19120	19120	1
342	20250213	125000	1415944620	19110	19110	19120	19110	78
343	20250213	124900	1414453570	19120	19130	19130	19120	56
344	20250213	124800	1413382840	19130	19130	19130	19130	4
345	20250213	124700	1413306320	19130	19130	19130	19130	27
346	20250213	124600	1412789810	19130	19130	19130	19130	3
347	20250213	124500	1412732420	19120	19120	19120	19120	4
348	20250213	124400	1412655940	19130	19130	19130	19130	185
349	20250213	124300	1409116890	19120	19120	19120	19120	168
350	20250213	124200	1405904730	19120	19110	19120	19110	187
351	20250213	124100	1402330180	19110	19120	19120	19110	7
352	20250213	124000	1402196350	19120	19110	19120	19110	65
353	20250213	123900	1400953660	19120	19120	19120	19110	3
354	20250213	123800	1400896310	19120	19110	19120	19110	49
355	20250213	123700	1399959450	19120	19120	19120	19110	149
356	20250213	123600	1397111570	19110	19110	19110	19110	384
357	20250213	123500	1389773330	19110	19100	19110	19100	11
358	20250213	123400	1389563220	19100	19110	19110	19100	108
359	20250213	123300	1387500200	19110	19110	19110	19110	0
360	20250213	123200	1387500200	19110	19110	19110	19100	39
361	20250213	123100	1386755110	19100	19100	19100	19100	0
362	20250213	123000	1386755110	19100	19100	19110	19100	3
363	20250213	122900	1386697800	19090	19090	19090	19090	10
364	20250213	122800	1386506900	19110	19090	19110	19090	11
365	20250213	122700	1386296890	19090	19110	19110	19090	80
366	20250213	122600	1384768890	19100	19100	19100	19100	5
367	20250213	122500	1384673390	19110	19110	19110	19110	1
368	20250213	122400	1384654280	19100	19100	19100	19100	800
369	20250213	122300	1369374280	19100	19110	19110	19100	4
370	20250213	122200	1369297850	19110	19110	19110	19110	3
371	20250213	122100	1369240520	19110	19100	19110	19100	70
372	20250213	122000	1367903030	19100	19090	19110	19090	199
373	20250213	121900	1364102720	19090	19090	19090	19090	49
374	20250213	121800	1363167310	19080	19090	19090	19080	6
375	20250213	121700	1363052820	19090	19090	19090	19090	8
376	20250213	121600	1362900100	19100	19080	19100	19080	106
377	20250213	121500	1360876950	19090	19090	19090	19090	13
378	20250213	121400	1360628780	19100	19090	19100	19090	42
379	20250213	121300	1359826990	19080	19090	19090	19080	131
380	20250213	121200	1357326300	19090	19100	19100	19090	144
381	20250213	121100	1354575910	19100	19110	19110	19100	348
382	20250213	121000	1347928950	19110	19110	19110	19110	20
383	20250213	120900	1347546750	19110	19110	19110	19110	19
384	20250213	120800	1347183660	19100	19110	19110	19100	2
385	20250213	120700	1347145450	19110	19110	19110	19100	68
386	20250213	120600	1345846620	19110	19110	19110	19110	1
387	20250213	120500	1345827510	19100	19110	19110	19100	485
388	20250213	120400	1336563490	19110	19110	19110	19110	1
389	20250213	120300	1336544380	19110	19110	19110	19110	1
390	20250213	120200	1336525270	19110	19100	19110	19100	153
391	20250213	120100	1333602960	19100	19110	19110	19100	23
392	20250213	120000	1333163650	19100	19100	19100	19100	481
393	20250213	115900	1323976550	19100	19110	19110	19100	14
394	20250213	115800	1323709130	19110	19100	19110	19100	19
395	20250213	115700	1323346160	19110	19130	19130	19110	209
396	20250213	115600	1319350230	19130	19130	19130	19130	2
397	20250213	115500	1319311970	19130	19110	19130	19110	482
398	20250213	115400	1310100930	19110	19130	19130	19110	3
399	20250213	115300	1310043580	19120	19120	19120	19120	273
400	20250213	115200	1304823820	19120	19130	19130	19120	127
401	20250213	115100	1302395570	19120	19120	19120	19120	1
402	20250213	115000	1302376450	19130	19130	19130	19120	28
403	20250213	114900	1301840840	19130	19130	19130	19130	5
404	20250213	114800	1301745190	19130	19130	19130	19130	2
405	20250213	114700	1301706930	19130	19120	19130	19120	5
406	20250213	114600	1301611310	19120	19130	19130	19120	41
407	20250213	114500	1300826990	19120	19120	19120	19120	89
408	20250213	114400	1299125310	19120	19120	19120	19120	2
409	20250213	114300	1299087070	19110	19120	19120	19110	3
410	20250213	114200	1299029720	19120	19120	19120	19120	3
411	20250213	114100	1298972360	19110	19110	19110	19110	0
412	20250213	114000	1298972360	19110	19130	19140	19110	1554
413	20250213	113900	1269259680	19130	19130	19130	19130	61
414	20250213	113800	1268092750	19130	19140	19140	19130	101
415	20250213	113700	1266160610	19140	19140	19140	19140	1
416	20250213	113600	1266141470	19140	19130	19140	19130	602
417	20250213	113500	1254623110	19120	19140	19140	19120	518
418	20250213	113400	1244713580	19140	19140	19140	19140	2
419	20250213	113300	1244675300	19140	19140	19140	19130	306
420	20250213	113200	1238818470	19140	19140	19140	19140	16
421	20250213	113100	1238512230	19140	19130	19140	19130	43
422	20250213	113000	1237689510	19140	19140	19140	19140	20
423	20250213	112900	1237306710	19140	19130	19140	19130	154
424	20250213	112800	1234360660	19130	19120	19130	19120	327
425	20250213	112700	1228105350	19120	19120	19120	19120	1
426	20250213	112600	1228086230	19120	19120	19130	19120	339
427	20250213	112500	1221604540	19130	19130	19130	19130	5
428	20250213	112400	1221508890	19130	19130	19130	19130	16
429	20250213	112300	1221202810	19120	19120	19120	19120	10
430	20250213	112200	1221011610	19130	19130	19130	19130	2
431	20250213	112100	1220973350	19130	19130	19130	19130	9
432	20250213	112000	1220801180	19130	19130	19130	19130	117
433	20250213	111900	1218562970	19130	19130	19130	19130	209
434	20250213	111800	1214564800	19130	19130	19130	19130	71
435	20250213	111700	1213206570	19130	19130	19130	19130	18
436	20250213	111600	1212862230	19120	19120	19120	19120	164
437	20250213	111500	1209726550	19120	19120	19120	19120	1
438	20250213	111400	1209707430	19120	19120	19120	19110	14
439	20250213	111300	1209439850	19110	19120	19120	19110	141
440	20250213	111200	1206743940	19120	19120	19120	19120	219
441	20250213	111100	1202556660	19120	19110	19120	19110	310
442	20250213	111000	1196632550	19110	19110	19110	19100	59
443	20250213	110900	1195505110	19110	19110	19120	19110	190
444	20250213	110800	1191872680	19120	19120	19120	19120	16
445	20250213	110700	1191566760	19120	19110	19120	19110	170
446	20250213	110600	1188317840	19110	19110	19110	19110	17
447	20250213	110500	1187992970	19100	19110	19110	19100	22
448	20250213	110400	1187572650	19100	19110	19110	19100	54
449	20250213	110300	1186541230	19110	19110	19110	19110	0
450	20250213	110200	1186541230	19110	19110	19110	19110	1
451	20250213	110100	1186522120	19110	19110	19110	19110	107
452	20250213	110000	1184477350	19130	19130	19130	19130	6
453	20250213	105900	1184362570	19130	19120	19130	19110	132
454	20250213	105800	1181839270	19120	19110	19120	19110	149
455	20250213	105700	1178991630	19100	19110	19110	19100	40
456	20250213	105600	1178227380	19100	19110	19110	19100	59
457	20250213	105500	1177100190	19110	19110	19110	19100	74
458	20250213	105400	1175686310	19100	19110	19110	19100	40
459	20250213	105300	1174921970	19110	19100	19110	19100	136
460	20250213	105200	1172324110	19100	19100	19100	19090	621
461	20250213	105100	1160468970	19100	19090	19100	19090	289
462	20250213	105000	1154951480	19090	19090	19090	19090	28
463	20250213	104900	1154416960	19080	19080	19080	19070	89
464	20250213	104800	1152719220	19080	19080	19080	19080	25
465	20250213	104700	1152242220	19080	19080	19080	19080	49
466	20250213	104600	1151307300	19080	19060	19080	19050	512
467	20250213	104500	1141549540	19080	19060	19080	19060	164
468	20250213	104400	1138421830	19060	19090	19090	19060	255
469	20250213	104300	1133557300	19090	19090	19090	19090	24
470	20250213	104200	1133099140	19080	19080	19080	19070	466
471	20250213	104100	1124208740	19050	19050	19080	19050	126
472	20250213	104000	1121807690	19080	19080	19080	19050	552
473	20250213	103900	1111290360	19080	19070	19080	19070	526
474	20250213	103800	1101258980	19060	19060	19070	19060	188
475	20250213	103700	1097675690	19070	19070	19080	19060	311
476	20250213	103600	1091746530	19080	19080	19090	19080	27
477	20250213	103500	1091231130	19090	19090	19090	19090	23
478	20250213	103400	1090792060	19090	19090	19090	19090	126
479	20250213	103300	1088386720	19090	19090	19090	19090	48
480	20250213	103200	1087470400	19100	19090	19100	19090	105
481	20250213	103100	1085465530	19090	19080	19090	19050	93
482	20250213	103000	1083692340	19080	19050	19080	19050	768
483	20250213	102900	1069057870	19050	19090	19090	19050	508
484	20250213	102800	1059377010	19100	19090	19100	19080	165
485	20250213	102700	1056227050	19090	19070	19090	19070	146
486	20250213	102600	1053442800	19070	19070	19070	19070	54
487	20250213	102500	1052413020	19070	19050	19070	19050	44
488	20250213	102400	1051574340	19060	19070	19070	19060	497
489	20250213	102300	1042100520	19070	19060	19070	19060	41
490	20250213	102200	1041318820	19060	19070	19070	19050	2625
491	20250213	102100	991286770	19070	19090	19090	19070	1265
492	20250213	102000	967160050	19090	19080	19090	19080	25
493	20250213	101900	966682810	19090	19090	19100	19090	330
494	20250213	101800	960380270	19090	19090	19100	19080	200
495	20250213	101700	956562270	19090	19070	19090	19070	63
496	20250213	101600	955360130	19060	19040	19070	19040	53
497	20250213	101500	954350110	19030	19070	19070	19030	83
498	20250213	101400	952768910	19070	19070	19070	19070	73
499	20250213	101300	951376800	19070	19030	19070	19020	767
500	20250213	101200	936779470	19030	19040	19060	19030	708
501	20250213	101100	923296720	19040	19030	19040	19030	1220
502	20250213	101000	900079700	19030	19040	19040	19020	762
503	20250213	100900	885579960	19040	19040	19040	19040	54
504	20250213	100800	884551800	19040	19030	19040	19030	314
505	20250213	100700	878573300	19030	19040	19040	19030	95
506	20250213	100600	876764940	19030	19040	19040	19030	18
507	20250213	100500	876422330	19040	19040	19040	19040	26
508	20250213	100400	875927290	19040	19040	19040	19040	147
509	20250213	100300	873128410	19040	19040	19040	19020	3424
510	20250213	100200	807993120	19040	19040	19040	19040	53
511	20250213	100100	806984000	19040	19030	19040	19030	58
512	20250213	100000	805880240	19030	19040	19040	19010	445
513	20250213	095900	797414710	19010	19030	19040	19010	1354
514	20250213	095800	771670500	19030	19030	19030	19030	55
515	20250213	095700	770623850	19030	19050	19050	19030	61
516	20250213	095600	769462470	19020	19040	19050	19020	406
517	20250213	095500	761737750	19040	19040	19040	19040	1
518	20250213	095400	761718710	19040	19020	19040	19020	1471
519	20250213	095300	733714850	19020	19020	19020	19010	346
520	20250213	095200	727134430	19020	19010	19020	19010	221
521	20250213	095100	722932530	19010	19040	19040	19010	5263
522	20250213	095000	622798470	19040	19050	19050	19040	1132
523	20250213	094900	601235190	19040	19040	19040	19040	100
524	20250213	094800	599331190	19040	19040	19050	19040	369
525	20250213	094700	592305380	19040	19040	19040	19040	1196
526	20250213	094600	569533540	19040	19050	19050	19040	31
527	20250213	094500	568943290	19050	19040	19050	19040	32
528	20250213	094400	568333790	19050	19050	19050	19050	265
529	20250213	094300	563285540	19050	19050	19050	19050	3
530	20250213	094200	563228390	19030	19030	19040	19030	1076
531	20250213	094100	542741470	19040	19030	19040	19030	202
532	20250213	094000	538896390	19030	19040	19040	19030	126
533	20250213	093900	536497450	19040	19030	19040	19020	452
534	20250213	093800	527896150	19030	19030	19040	19020	2696
535	20250213	093700	476600240	19030	19050	19050	19030	3903
536	20250213	093600	402284710	19050	19050	19070	19050	747
537	20250213	093500	388049220	19070	19070	19070	19060	651
538	20250213	093400	375638250	19080	19070	19080	19070	565
539	20250213	093300	364859560	19080	19080	19080	19080	64
540	20250213	093200	363638440	19080	19070	19090	19070	17
541	20250213	093100	363314050	19090	19080	19090	19080	273
542	20250213	093000	358105200	19070	19060	19080	19060	45
543	20250213	092900	357247020	19080	19080	19080	19080	3
544	20250213	092800	357189780	19080	19080	19080	19080	1
545	20250213	092700	357170700	19080	19090	19090	19070	175
546	20250213	092600	353832900	19090	19070	19090	19070	10
547	20250213	092500	353642110	19070	19070	19070	19070	2
548	20250213	092400	353603970	19060	19070	19070	19050	586
549	20250213	092300	342436800	19070	19060	19070	19060	123
550	20250213	092200	340092110	19060	19060	19070	19060	36
551	20250213	092100	339405940	19070	19060	19070	19060	54
552	20250213	092000	338376360	19070	19080	19080	19060	273
553	20250213	091900	333170550	19080	19050	19080	19050	229
554	20250213	091800	328803950	19040	19040	19070	19040	327
555	20250213	091700	322577120	19040	19060	19090	19040	716
556	20250213	091600	308944120	19060	19040	19060	19040	176
557	20250213	091500	305591930	19040	19030	19040	19030	103
558	20250213	091400	303630820	19030	19040	19040	19020	812
559	20250213	091300	288186000	19020	19050	19050	19020	2412
560	20250213	091200	242290550	19050	19060	19080	19030	1414
561	20250213	091100	215354550	19060	19080	19080	19060	287
562	20250213	091000	209879670	19110	19140	19140	19060	3963
563	20250213	090900	134186610	19140	19140	19140	19120	214
564	20250213	090800	130094480	19120	19120	19120	19120	130
565	20250213	090700	127608880	19120	19110	19140	19110	331
566	20250213	090600	121280460	19110	19120	19130	19110	423
567	20250213	090500	113191180	19120	19130	19130	19110	163
568	20250213	090400	110074070	19130	19120	19130	19120	882
569	20250213	090300	93206780	19120	19130	19130	19100	50
570	20250213	090200	92251170	19100	19120	19130	19100	2620
571	20250213	090100	42169750	19130	19170	19170	19110	435
572	20250213	090000	33852270	19100	19190	19190	19100	1766