KissMeData/001940/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	183600	158808680	18450	18450	18450	18450	96
3	20250213	183500	158808680	18450	18450	18450	18450	0
4	20250213	183400	158808680	18450	18450	18450	18450	0
5	20250213	183300	158808680	18450	18450	18450	18450	0
6	20250213	183200	158808680	18450	18450	18450	18450	0
7	20250213	183100	158808680	18450	18450	18450	18450	0
8	20250213	183000	158808680	18450	18450	18450	18450	0
9	20250213	182900	158808680	18450	18450	18450	18450	0
10	20250213	182800	158808680	18450	18450	18450	18450	0
11	20250213	182700	158808680	18450	18450	18450	18450	0
12	20250213	182600	158808680	18450	18450	18450	18450	0
13	20250213	182500	158808680	18450	18450	18450	18450	0
14	20250213	182400	158808680	18450	18450	18450	18450	0
15	20250213	182300	158808680	18450	18450	18450	18450	0
16	20250213	182200	158808680	18450	18450	18450	18450	0
17	20250213	182100	158808680	18450	18450	18450	18450	0
18	20250213	182000	158808680	18450	18450	18450	18450	0
19	20250213	181900	158808680	18450	18450	18450	18450	0
20	20250213	181800	158808680	18450	18450	18450	18450	0
21	20250213	181700	158808680	18450	18450	18450	18450	0
22	20250213	181600	158808680	18450	18450	18450	18450	0
23	20250213	181500	158808680	18450	18450	18450	18450	0
24	20250213	181400	158808680	18450	18450	18450	18450	0
25	20250213	181300	158808680	18450	18450	18450	18450	0
26	20250213	181200	158808680	18450	18450	18450	18450	0
27	20250213	181100	158808680	18450	18450	18450	18450	0
28	20250213	181000	158808680	18450	18450	18450	18450	0
29	20250213	180900	158808680	18450	18450	18450	18450	0
30	20250213	180800	158808680	18450	18450	18450	18450	0
31	20250213	180700	158808680	18450	18450	18450	18450	0
32	20250213	180600	158808680	18450	18450	18450	18450	96
33	20250213	180500	158808680	18450	18450	18450	18450	0
34	20250213	180400	158808680	18450	18450	18450	18450	0
35	20250213	180300	158808680	18450	18450	18450	18450	0
36	20250213	180200	158808680	18450	18450	18450	18450	0
37	20250213	180100	158808680	18450	18450	18450	18450	0
38	20250213	180000	158808680	18450	18450	18450	18450	0
39	20250213	175900	158808680	18450	18450	18450	18450	0
40	20250213	175800	158808680	18450	18450	18450	18450	0
41	20250213	175700	158808680	18450	18450	18450	18450	0
42	20250213	175600	158808680	18450	18450	18450	18450	0
43	20250213	175500	158808680	18450	18450	18450	18450	0
44	20250213	175400	158808680	18450	18450	18450	18450	0
45	20250213	175300	158808680	18450	18450	18450	18450	0
46	20250213	175200	158808680	18450	18450	18450	18450	0
47	20250213	175100	158808680	18450	18450	18450	18450	0
48	20250213	175000	158808680	18450	18450	18450	18450	0
49	20250213	174900	158808680	18450	18450	18450	18450	0
50	20250213	174800	158808680	18450	18450	18450	18450	0
51	20250213	174700	158808680	18450	18450	18450	18450	0
52	20250213	174600	158808680	18450	18450	18450	18450	0
53	20250213	174500	158808680	18450	18450	18450	18450	0
54	20250213	174400	158808680	18450	18450	18450	18450	0
55	20250213	174300	158808680	18450	18450	18450	18450	0
56	20250213	174200	158808680	18450	18450	18450	18450	0
57	20250213	174100	158808680	18450	18450	18450	18450	0
58	20250213	174000	158808680	18450	18450	18450	18450	0
59	20250213	173900	158808680	18450	18450	18450	18450	0
60	20250213	173800	158808680	18450	18450	18450	18450	0
61	20250213	173700	158808680	18450	18450	18450	18450	0
62	20250213	173600	158808680	18450	18450	18450	18450	96
63	20250213	173500	158808680	18450	18450	18450	18450	0
64	20250213	173400	158808680	18450	18450	18450	18450	0
65	20250213	173300	158808680	18450	18450	18450	18450	0
66	20250213	173200	158808680	18450	18450	18450	18450	0
67	20250213	173100	158808680	18450	18450	18450	18450	0
68	20250213	173000	158808680	18450	18450	18450	18450	0
69	20250213	172900	158808680	18450	18450	18450	18450	0
70	20250213	172800	158808680	18450	18450	18450	18450	0
71	20250213	172700	158808680	18450	18450	18450	18450	0
72	20250213	172600	158808680	18450	18450	18450	18450	0
73	20250213	172500	158808680	18450	18450	18450	18450	0
74	20250213	172400	158808680	18450	18450	18450	18450	0
75	20250213	172300	158808680	18450	18450	18450	18450	0
76	20250213	172200	158808680	18450	18450	18450	18450	0
77	20250213	172100	158808680	18450	18450	18450	18450	0
78	20250213	172000	158808680	18450	18450	18450	18450	0
79	20250213	171900	158808680	18450	18450	18450	18450	0
80	20250213	171800	158808680	18450	18450	18450	18450	0
81	20250213	171700	158808680	18450	18450	18450	18450	0
82	20250213	171600	158808680	18450	18450	18450	18450	0
83	20250213	171500	158808680	18450	18450	18450	18450	0
84	20250213	171400	158808680	18450	18450	18450	18450	0
85	20250213	171300	158808680	18450	18450	18450	18450	0
86	20250213	171200	158808680	18450	18450	18450	18450	0
87	20250213	171100	158808680	18450	18450	18450	18450	0
88	20250213	171000	158808680	18450	18450	18450	18450	0
89	20250213	170900	158808680	18450	18450	18450	18450	0
90	20250213	170800	158808680	18450	18450	18450	18450	0
91	20250213	170700	158808680	18450	18450	18450	18450	0
92	20250213	170600	158808680	18450	18450	18450	18450	96
93	20250213	170500	158808680	18450	18450	18450	18450	0
94	20250213	170400	158808680	18450	18450	18450	18450	0
95	20250213	170300	158808680	18450	18450	18450	18450	0
96	20250213	170200	158808680	18450	18450	18450	18450	0
97	20250213	170100	158808680	18450	18450	18450	18450	0
98	20250213	170000	158808680	18450	18450	18450	18450	0
99	20250213	165900	158808680	18450	18450	18450	18450	0
100	20250213	165800	158808680	18450	18450	18450	18450	0
101	20250213	165700	158808680	18450	18450	18450	18450	0
102	20250213	165600	158808680	18450	18450	18450	18450	0
103	20250213	165500	158808680	18450	18450	18450	18450	0
104	20250213	165400	158808680	18450	18450	18450	18450	0
105	20250213	165300	158808680	18450	18450	18450	18450	0
106	20250213	165200	158808680	18450	18450	18450	18450	0
107	20250213	165100	158808680	18450	18450	18450	18450	0
108	20250213	165000	158808680	18450	18450	18450	18450	0
109	20250213	164900	158808680	18450	18450	18450	18450	0
110	20250213	164800	158808680	18450	18450	18450	18450	0
111	20250213	164700	158808680	18450	18450	18450	18450	0
112	20250213	164600	158808680	18450	18450	18450	18450	0
113	20250213	164500	158808680	18450	18450	18450	18450	0
114	20250213	164400	158808680	18450	18450	18450	18450	0
115	20250213	164300	158808680	18450	18450	18450	18450	0
116	20250213	164200	158808680	18450	18450	18450	18450	0
117	20250213	164100	158808680	18450	18450	18450	18450	0
118	20250213	164000	158808680	18450	18450	18450	18450	0
119	20250213	163900	158808680	18450	18450	18450	18450	0
120	20250213	163800	158808680	18450	18450	18450	18450	0
121	20250213	163700	158808680	18450	18450	18450	18450	0
122	20250213	163600	158808680	18450	18450	18450	18450	96
123	20250213	163500	158808680	18450	18450	18450	18450	0
124	20250213	163400	158808680	18450	18450	18450	18450	0
125	20250213	163300	158808680	18450	18450	18450	18450	0
126	20250213	163200	158808680	18450	18450	18450	18450	0
127	20250213	163100	158808680	18450	18450	18450	18450	0
128	20250213	163000	158808680	18450	18450	18450	18450	0
129	20250213	162900	158808680	18450	18450	18450	18450	0
130	20250213	162800	158808680	18450	18450	18450	18450	0
131	20250213	162700	158808680	18450	18450	18450	18450	0
132	20250213	162600	158808680	18450	18450	18450	18450	0
133	20250213	162500	158808680	18450	18450	18450	18450	0
134	20250213	162400	158808680	18450	18450	18450	18450	0
135	20250213	162300	158808680	18450	18450	18450	18450	0
136	20250213	162200	158808680	18450	18450	18450	18450	0
137	20250213	162100	158808680	18450	18450	18450	18450	0
138	20250213	162000	158808680	18450	18450	18450	18450	0
139	20250213	161900	158808680	18450	18450	18450	18450	0
140	20250213	161800	158808680	18450	18450	18450	18450	0
141	20250213	161700	158808680	18450	18450	18450	18450	0
142	20250213	161600	158808680	18450	18450	18450	18450	0
143	20250213	161500	158808680	18450	18450	18450	18450	0
144	20250213	161400	158808680	18450	18450	18450	18450	0
145	20250213	161300	158808680	18450	18450	18450	18450	0
146	20250213	161200	158808680	18450	18450	18450	18450	0
147	20250213	161100	158808680	18450	18450	18450	18450	0
148	20250213	161000	158808680	18450	18450	18450	18450	0
149	20250213	160900	158808680	18450	18450	18450	18450	0
150	20250213	160800	158808680	18450	18450	18450	18450	0
151	20250213	160700	158808680	18450	18450	18450	18450	0
152	20250213	160600	158808680	18450	18450	18450	18450	96
153	20250213	160500	158808680	18450	18450	18450	18450	0
154	20250213	160400	158808680	18450	18450	18450	18450	0
155	20250213	160300	158808680	18450	18450	18450	18450	0
156	20250213	160200	158808680	18450	18450	18450	18450	0
157	20250213	160100	158808680	18450	18450	18450	18450	0
158	20250213	160000	158808680	18450	18450	18450	18450	0
159	20250213	155900	158808680	18450	18450	18450	18450	0
160	20250213	155800	158808680	18450	18450	18450	18450	0
161	20250213	155700	158808680	18450	18450	18450	18450	0
162	20250213	155600	158808680	18450	18450	18450	18450	0
163	20250213	155500	158808680	18450	18450	18450	18450	0
164	20250213	155400	158808680	18450	18450	18450	18450	0
165	20250213	155300	158808680	18450	18450	18450	18450	0
166	20250213	155200	158808680	18450	18450	18450	18450	0
167	20250213	155100	158808680	18450	18450	18450	18450	0
168	20250213	155000	158808680	18450	18450	18450	18450	0
169	20250213	154900	158808680	18450	18450	18450	18450	0
170	20250213	154800	158808680	18450	18450	18450	18450	0
171	20250213	154700	158808680	18450	18450	18450	18450	0
172	20250213	154600	158808680	18450	18450	18450	18450	0
173	20250213	154500	158808680	18450	18450	18450	18450	0
174	20250213	154400	158808680	18450	18450	18450	18450	0
175	20250213	154300	158808680	18450	18450	18450	18450	0
176	20250213	154200	158808680	18450	18450	18450	18450	0
177	20250213	154100	158808680	18450	18450	18450	18450	0
178	20250213	154000	158808680	18450	18450	18450	18450	0
179	20250213	153900	158808680	18450	18450	18450	18450	0
180	20250213	153800	158808680	18450	18450	18450	18450	0
181	20250213	153700	158808680	18450	18450	18450	18450	0
182	20250213	153600	158808680	18450	18450	18450	18450	96
183	20250213	153500	158808680	18450	18450	18450	18450	0
184	20250213	153400	158808680	18450	18450	18450	18450	0
185	20250213	153300	158808680	18450	18450	18450	18450	0
186	20250213	153200	158808680	18450	18450	18450	18450	0
187	20250213	153100	158808680	18450	18450	18450	18450	0
188	20250213	153000	158808680	18450	18450	18450	18450	96
189	20250213	152900	157037480	18420	18420	18420	18420	0
190	20250213	152800	157037480	18420	18420	18420	18420	0
191	20250213	152700	157037480	18420	18420	18420	18420	0
192	20250213	152600	157037480	18420	18420	18420	18420	0
193	20250213	152500	157037480	18420	18420	18420	18420	0
194	20250213	152400	157037480	18420	18420	18420	18420	0
195	20250213	152300	157037480	18420	18420	18420	18420	0
196	20250213	152200	157037480	18420	18420	18420	18420	0
197	20250213	152100	157037480	18420	18420	18420	18420	0
198	20250213	152000	157037480	18420	18420	18420	18420	0
199	20250213	151900	157037480	18420	18420	18420	18420	1
200	20250213	151800	157019060	18420	18420	18420	18420	3
201	20250213	151700	156963800	18450	18410	18450	18410	51
202	20250213	151600	156024570	18450	18450	18450	18450	0
203	20250213	151500	156024570	18450	18410	18450	18410	40
204	20250213	151400	155288010	18450	18410	18450	18410	27
205	20250213	151300	154790740	18450	18450	18450	18450	0
206	20250213	151200	154790740	18450	18450	18450	18450	9
207	20250213	151100	154624690	18440	18410	18440	18410	350
208	20250213	151000	148180380	18440	18440	18440	18440	0
209	20250213	150900	148180380	18440	18440	18440	18440	5
210	20250213	150800	148088180	18410	18410	18410	18410	22
211	20250213	150700	147683160	18410	18410	18410	18410	0
212	20250213	150600	147683160	18410	18410	18410	18410	24
213	20250213	150500	147241320	18440	18440	18440	18440	0
214	20250213	150400	147241320	18440	18440	18440	18440	0
215	20250213	150300	147241320	18440	18410	18440	18410	26
216	20250213	150200	146762540	18410	18410	18410	18410	0
217	20250213	150100	146762540	18410	18410	18410	18410	2
218	20250213	150000	146725720	18410	18410	18410	18410	23
219	20250213	145900	146302290	18430	18430	18430	18430	1
220	20250213	145800	146283860	18440	18410	18440	18410	25
221	20250213	145700	145823520	18440	18440	18440	18440	0
222	20250213	145600	145823520	18440	18440	18440	18440	0
223	20250213	145500	145823520	18440	18410	18440	18410	25
224	20250213	145400	145363180	18440	18440	18440	18440	0
225	20250213	145300	145363180	18440	18440	18440	18440	29
226	20250213	145200	144828420	18440	18440	18440	18440	22
227	20250213	145100	144422740	18450	18450	18450	18450	0
228	20250213	145000	144422740	18450	18410	18450	18410	28
229	20250213	144900	143907050	18430	18430	18430	18430	0
230	20250213	144800	143907050	18430	18430	18430	18430	0
231	20250213	144700	143907050	18430	18400	18430	18400	25
232	20250213	144600	143446960	18430	18430	18430	18430	0
233	20250213	144500	143446960	18430	18400	18430	18400	21
234	20250213	144400	143060500	18430	18400	18430	18400	25
235	20250213	144300	142600410	18430	18430	18430	18430	0
236	20250213	144200	142600410	18430	18400	18430	18400	23
237	20250213	144100	142177180	18400	18400	18400	18400	0
238	20250213	144000	142177180	18400	18400	18400	18400	0
239	20250213	143900	142177180	18400	18400	18400	18400	23
240	20250213	143800	141753980	18410	18410	18410	18410	0
241	20250213	143700	141753980	18410	18410	18410	18410	15
242	20250213	143600	141477830	18410	18410	18410	18410	7
243	20250213	143500	141348960	18440	18440	18440	18440	0
244	20250213	143400	141348960	18440	18440	18440	18440	0
245	20250213	143300	141348960	18440	18400	18450	18400	29
246	20250213	143200	140815080	18420	18420	18420	18420	6
247	20250213	143100	140704560	18420	18400	18420	18400	26
248	20250213	143000	140226100	18400	18400	18400	18400	0
249	20250213	142900	140226100	18400	18400	18400	18400	1
250	20250213	142800	140207700	18420	18400	18420	18400	24
251	20250213	142700	139766060	18410	18410	18410	18410	0
252	20250213	142600	139766060	18410	18410	18410	18410	3
253	20250213	142500	139710830	18410	18410	18410	18410	19
254	20250213	142400	139361040	18410	18410	18410	18410	0
255	20250213	142300	139361040	18410	18410	18410	18410	24
256	20250213	142200	138919200	18420	18420	18420	18420	0
257	20250213	142100	138919200	18420	18420	18420	18420	0
258	20250213	142000	138919200	18420	18410	18420	18410	25
259	20250213	141900	138458920	18410	18410	18410	18410	0
260	20250213	141800	138458920	18410	18410	18410	18410	1
261	20250213	141700	138440510	18420	18420	18420	18410	27
262	20250213	141600	137943390	18420	18420	18420	18420	0
263	20250213	141500	137943390	18420	18420	18420	18420	6
264	20250213	141400	137832870	18420	18420	18420	18420	1
265	20250213	141300	137814450	18430	18430	18430	18430	0
266	20250213	141200	137814450	18430	18430	18430	18430	1
267	20250213	141100	137796020	18450	18450	18450	18450	0
268	20250213	141000	137796020	18450	18440	18450	18440	2
269	20250213	140900	137759130	18440	18440	18440	18440	22
270	20250213	140800	137353450	18450	18450	18450	18450	0
271	20250213	140700	137353450	18450	18410	18450	18410	28
272	20250213	140600	136837760	18440	18440	18440	18440	1
273	20250213	140500	136819320	18420	18420	18420	18420	11
274	20250213	140400	136616700	18420	18410	18420	18410	24
275	20250213	140300	136174840	18420	18420	18420	18420	0
276	20250213	140200	136174840	18420	18420	18420	18420	0
277	20250213	140100	136174840	18420	18410	18420	18410	25
278	20250213	140000	135714560	18410	18410	18410	18410	0
279	20250213	135900	135714560	18410	18410	18410	18410	0
280	20250213	135800	135714560	18410	18410	18410	18410	22
281	20250213	135700	135309540	18410	18410	18410	18410	1
282	20250213	135600	135291130	18410	18410	18410	18410	23
283	20250213	135500	134867700	18410	18410	18410	18410	0
284	20250213	135400	134867700	18410	18410	18410	18410	1
285	20250213	135300	134849290	18420	18440	18450	18420	9
286	20250213	135200	134683460	18430	18440	18450	18410	39
287	20250213	135100	133965140	18420	18420	18420	18420	23
288	20250213	135000	133541480	18420	18450	18450	18420	2
289	20250213	134900	133504610	18460	18430	18460	18430	4
290	20250213	134800	133430840	18450	18410	18450	18410	28
291	20250213	134700	132915210	18450	18410	18450	18400	553
292	20250213	134600	122736760	18410	18440	18440	18410	3
293	20250213	134500	122681500	18410	18420	18420	18410	48
294	20250213	134400	121797570	18420	18420	18420	18420	6
295	20250213	134300	121687050	18420	18420	18420	18420	0
296	20250213	134200	121687050	18420	18440	18440	18420	3
297	20250213	134100	121631770	18460	18410	18460	18410	218
298	20250213	134000	117609850	18400	18400	18400	18400	23
299	20250213	133900	117186650	18400	18400	18400	18400	0
300	20250213	133800	117186650	18400	18400	18400	18400	1
301	20250213	133700	117168250	18410	18440	18440	18410	14
302	20250213	133600	116910480	18450	18350	18450	18350	245
303	20250213	133500	112401520	18350	18350	18350	18350	0
304	20250213	133400	112401520	18350	18350	18350	18350	23
305	20250213	133300	111979470	18380	18380	18380	18380	0
306	20250213	133200	111979470	18380	18350	18380	18350	29
307	20250213	133100	111447110	18350	18350	18350	18350	0
308	20250213	133000	111447110	18350	18350	18350	18350	1
309	20250213	132900	111428760	18350	18350	18350	18350	22
310	20250213	132800	111025060	18350	18350	18350	18350	1
311	20250213	132700	111006710	18390	18390	18390	18390	0
312	20250213	132600	111006710	18390	18350	18390	18350	28
313	20250213	132500	110492710	18350	18350	18350	18350	0
314	20250213	132400	110492710	18350	18350	18350	18350	0
315	20250213	132300	110492710	18350	18390	18390	18350	81
316	20250213	132200	109004040	18350	18350	18350	18350	0
317	20250213	132100	109004040	18350	18350	18350	18350	23
318	20250213	132000	108581990	18390	18390	18390	18390	0
319	20250213	131900	108581990	18390	18390	18390	18390	0
320	20250213	131800	108581990	18390	18350	18390	18350	27
321	20250213	131700	108086340	18350	18350	18350	18350	1
322	20250213	131600	108067990	18350	18350	18350	18350	0
323	20250213	131500	108067990	18350	18350	18350	18350	22
324	20250213	131400	107664290	18390	18390	18390	18390	0
325	20250213	131300	107664290	18390	18350	18390	18350	27
326	20250213	131200	107168640	18380	18380	18380	18380	0
327	20250213	131100	107168640	18380	18380	18380	18380	0
328	20250213	131000	107168640	18380	18360	18380	18360	24
329	20250213	130900	106727960	18360	18360	18360	18360	0
330	20250213	130800	106727960	18360	18360	18360	18360	0
331	20250213	130700	106727960	18360	18360	18360	18360	22
332	20250213	130600	106324040	18350	18350	18350	18350	0
333	20250213	130500	106324040	18350	18350	18350	18350	22
334	20250213	130400	105920340	18390	18390	18390	18390	0
335	20250213	130300	105920340	18390	18390	18390	18390	0
336	20250213	130200	105920340	18390	18350	18390	18350	28
337	20250213	130100	105406340	18350	18350	18350	18350	0
338	20250213	130000	105406340	18350	18350	18350	18350	0
339	20250213	125900	105406340	18350	18350	18350	18350	22
340	20250213	125800	105002640	18390	18390	18390	18390	0
341	20250213	125700	105002640	18390	18350	18390	18350	27
342	20250213	125600	104506990	18350	18350	18350	18350	0
343	20250213	125500	104506990	18350	18350	18350	18350	0
344	20250213	125400	104506990	18350	18350	18350	18350	22
345	20250213	125300	104103290	18390	18390	18390	18390	0
346	20250213	125200	104103290	18390	18390	18390	18390	0
347	20250213	125100	104103290	18390	18350	18390	18350	28
348	20250213	125000	103589250	18380	18380	18380	18380	0
349	20250213	124900	103589250	18380	18350	18380	18350	78
350	20250213	124800	102157370	18360	18360	18360	18360	0
351	20250213	124700	102157370	18360	18360	18360	18360	0
352	20250213	124600	102157370	18360	18350	18360	18350	25
353	20250213	124500	101698590	18360	18380	18380	18360	7
354	20250213	124400	101569950	18370	18370	18370	18370	0
355	20250213	124300	101569950	18370	18380	18380	18360	28
356	20250213	124200	101055590	18370	18410	18440	18360	185
357	20250213	124100	97654200	18410	18440	18440	18410	668
358	20250213	124000	85344040	18440	18440	18440	18440	22
359	20250213	123900	84938360	18470	18470	18470	18470	18
360	20250213	123800	84605900	18470	18440	18470	18440	125
361	20250213	123700	82299530	18460	18460	18480	18450	122
362	20250213	123600	80045240	18470	18470	18470	18470	0
363	20250213	123500	80045240	18470	18450	18470	18450	24
364	20250213	123400	79602410	18490	18490	18490	18490	0
365	20250213	123300	79602410	18490	18370	18490	18370	1122
366	20250213	123200	58935590	18370	18350	18370	18350	24
367	20250213	123100	58495160	18370	18370	18370	18370	0
368	20250213	123000	58495160	18370	18370	18370	18360	7
369	20250213	122900	58366580	18380	18380	18380	18380	0
370	20250213	122800	58366580	18380	18380	18380	18380	0
371	20250213	122700	58366580	18380	18340	18380	18340	106
372	20250213	122600	56419950	18360	18360	18360	18360	0
373	20250213	122500	56419950	18360	18360	18360	18360	0
374	20250213	122400	56419950	18360	18340	18360	18340	25
375	20250213	122300	55961390	18360	18360	18360	18360	0
376	20250213	122200	55961390	18360	18340	18360	18340	25
377	20250213	122100	55502830	18360	18360	18360	18360	0
378	20250213	122000	55502830	18360	18360	18360	18360	1
379	20250213	121900	55484470	18360	18360	18360	18360	15
380	20250213	121800	55209070	18370	18370	18370	18370	0
381	20250213	121700	55209070	18370	18370	18370	18370	4
382	20250213	121600	55135590	18360	18350	18360	18350	23
383	20250213	121500	54713530	18370	18350	18370	18350	111
384	20250213	121400	52676580	18370	18350	18370	18350	27
385	20250213	121300	52181030	18370	18370	18370	18370	0
386	20250213	121200	52181030	18370	18370	18370	18370	0
387	20250213	121100	52181030	18370	18370	18370	18360	3
388	20250213	121000	52125930	18380	18380	18380	18380	7
389	20250213	120900	51997270	18380	18360	18380	18360	109
390	20250213	120800	49995400	18360	18350	18360	18340	24
391	20250213	120700	49555000	18350	18350	18350	18350	0
392	20250213	120600	49555000	18350	18330	18360	18330	69
393	20250213	120500	48288880	18300	18300	18300	18300	22
394	20250213	120400	47886280	18300	18300	18300	18300	1
395	20250213	120300	47867980	18300	18290	18300	18290	34
396	20250213	120200	47246000	18300	18300	18300	18300	6
397	20250213	120100	47136200	18300	18300	18300	18300	0
398	20250213	120000	47136200	18300	18320	18330	18290	6
399	20250213	115900	47026360	18320	18260	18320	18260	49
400	20250213	115800	46131030	18260	18260	18260	18260	2
401	20250213	115700	46094510	18260	18260	18260	18260	8
402	20250213	115600	45948430	18260	18260	18260	18260	3
403	20250213	115500	45893650	18260	18260	18260	18260	20
404	20250213	115400	45528450	18260	18260	18260	18260	0
405	20250213	115300	45528450	18260	18260	18260	18260	0
406	20250213	115200	45528450	18260	18250	18260	18250	36
407	20250213	115100	44871310	18260	18260	18260	18260	0
408	20250213	115000	44871310	18260	18260	18260	18260	0
409	20250213	114900	44871310	18260	18260	18260	18260	8
410	20250213	114800	44725230	18270	18270	18270	18270	0
411	20250213	114700	44725230	18270	18270	18270	18270	3
412	20250213	114600	44670420	18280	18280	18280	18280	0
413	20250213	114500	44670420	18280	18280	18280	18280	1
414	20250213	114400	44652140	18280	18280	18280	18280	4
415	20250213	114300	44579020	18280	18270	18300	18270	5
416	20250213	114200	44487630	18260	18260	18260	18260	0
417	20250213	114100	44487630	18260	18260	18260	18260	22
418	20250213	114000	44085910	18270	18270	18270	18270	0
419	20250213	113900	44085910	18270	18270	18270	18270	19
420	20250213	113800	43738780	18300	18300	18300	18300	0
421	20250213	113700	43738780	18300	18300	18300	18300	0
422	20250213	113600	43738780	18300	18290	18300	18290	24
423	20250213	113500	43299800	18290	18290	18290	18290	0
424	20250213	113400	43299800	18290	18290	18290	18290	0
425	20250213	113300	43299800	18290	18290	18290	18290	23
426	20250213	113200	42879130	18290	18290	18290	18290	0
427	20250213	113100	42879130	18290	18290	18290	18290	0
428	20250213	113000	42879130	18290	18290	18290	18290	22
429	20250213	112900	42476750	18290	18290	18290	18290	0
430	20250213	112800	42476750	18290	18290	18290	18290	22
431	20250213	112700	42074370	18300	18300	18300	18300	0
432	20250213	112600	42074370	18300	18300	18300	18300	0
433	20250213	112500	42074370	18300	18300	18300	18300	22
434	20250213	112400	41671770	18300	18300	18300	18300	0
435	20250213	112300	41671770	18300	18300	18300	18300	0
436	20250213	112200	41671770	18300	18300	18300	18300	22
437	20250213	112100	41269170	18300	18300	18300	18300	0
438	20250213	112000	41269170	18300	18300	18300	18300	22
439	20250213	111900	40866570	18310	18310	18310	18310	0
440	20250213	111800	40866570	18310	18310	18310	18310	0
441	20250213	111700	40866570	18310	18300	18310	18300	27
442	20250213	111600	40372420	18300	18300	18300	18300	0
443	20250213	111500	40372420	18300	18300	18300	18300	0
444	20250213	111400	40372420	18300	18290	18300	18290	23
445	20250213	111300	39951740	18300	18300	18300	18300	1
446	20250213	111200	39933440	18300	18290	18300	18290	25
447	20250213	111100	39476160	18290	18290	18290	18290	0
448	20250213	111000	39476160	18290	18290	18290	18290	0
449	20250213	110900	39476160	18290	18290	18290	18290	22
450	20250213	110800	39073780	18300	18300	18300	18300	0
451	20250213	110700	39073780	18300	18300	18300	18300	1
452	20250213	110600	39055480	18300	18300	18300	18300	22
453	20250213	110500	38652880	18310	18310	18310	18310	0
454	20250213	110400	38652880	18310	18310	18310	18310	217
455	20250213	110300	34679610	18320	18320	18320	18320	0
456	20250213	110200	34679610	18320	18320	18320	18320	0
457	20250213	110100	34679610	18320	18310	18320	18310	25
458	20250213	110000	34221830	18320	18320	18320	18320	0
459	20250213	105900	34221830	18320	18320	18320	18320	0
460	20250213	105800	34221830	18320	18310	18320	18310	24
461	20250213	105700	33782370	18320	18320	18320	18320	0
462	20250213	105600	33782370	18320	18310	18320	18310	25
463	20250213	105500	33324590	18320	18320	18320	18320	0
464	20250213	105400	33324590	18320	18320	18320	18320	2
465	20250213	105300	33287950	18320	18310	18320	18310	24
466	20250213	105200	32848490	18320	18320	18320	18320	0
467	20250213	105100	32848490	18320	18320	18320	18320	0
468	20250213	105000	32848490	18320	18310	18320	18310	26
469	20250213	104900	32372400	18320	18320	18320	18320	0
470	20250213	104800	32372400	18320	18320	18320	18320	0
471	20250213	104700	32372400	18320	18320	18320	18320	0
472	20250213	104600	32372400	18320	18320	18320	18320	0
473	20250213	104500	32372400	18320	18320	18320	18320	0
474	20250213	104400	32372400	18320	18320	18320	18320	0
475	20250213	104300	32372400	18320	18320	18320	18320	0
476	20250213	104200	32372400	18320	18320	18320	18320	0
477	20250213	104100	32372400	18320	18320	18320	18320	1
478	20250213	104000	32354080	18320	18320	18320	18320	0
479	20250213	103900	32354080	18320	18320	18320	18320	0
480	20250213	103800	32354080	18320	18320	18320	18320	0
481	20250213	103700	32354080	18320	18320	18320	18320	0
482	20250213	103600	32354080	18320	18320	18320	18320	0
483	20250213	103500	32354080	18320	18320	18320	18320	0
484	20250213	103400	32354080	18320	18320	18340	18320	25
485	20250213	103300	31895740	18320	18310	18320	18310	335
486	20250213	103200	25761740	18310	18310	18310	18310	0
487	20250213	103100	25761740	18310	18310	18310	18310	0
488	20250213	103000	25761740	18310	18310	18310	18310	0
489	20250213	102900	25761740	18310	18310	18310	18310	0
490	20250213	102800	25761740	18310	18310	18310	18310	0
491	20250213	102700	25761740	18310	18310	18310	18310	0
492	20250213	102600	25761740	18310	18310	18310	18310	0
493	20250213	102500	25761740	18310	18310	18310	18310	0
494	20250213	102400	25761740	18310	18310	18310	18310	0
495	20250213	102300	25761740	18310	18310	18310	18310	0
496	20250213	102200	25761740	18310	18310	18310	18310	0
497	20250213	102100	25761740	18310	18310	18310	18310	0
498	20250213	102000	25761740	18310	18310	18310	18310	0
499	20250213	101900	25761740	18310	18310	18310	18310	0
500	20250213	101800	25761740	18310	18310	18310	18310	0
501	20250213	101700	25761740	18310	18310	18310	18310	0
502	20250213	101600	25761740	18310	18310	18310	18310	0
503	20250213	101500	25761740	18310	18310	18310	18310	0
504	20250213	101400	25761740	18310	18310	18310	18310	0
505	20250213	101300	25761740	18310	18310	18310	18310	0
506	20250213	101200	25761740	18310	18310	18310	18310	0
507	20250213	101100	25761740	18310	18310	18310	18310	0
508	20250213	101000	25761740	18310	18310	18310	18310	0
509	20250213	100900	25761740	18310	18310	18310	18310	0
510	20250213	100800	25761740	18310	18310	18310	18310	0
511	20250213	100700	25761740	18310	18310	18310	18310	0
512	20250213	100600	25761740	18310	18310	18310	18310	0
513	20250213	100500	25761740	18310	18310	18310	18310	0
514	20250213	100400	25761740	18310	18310	18310	18310	1
515	20250213	100300	25743430	18330	18330	18330	18330	0
516	20250213	100200	25743430	18330	18330	18330	18330	0
517	20250213	100100	25743430	18330	18330	18330	18330	0
518	20250213	100000	25743430	18330	18330	18330	18330	0
519	20250213	095900	25743430	18330	18330	18330	18330	0
520	20250213	095800	25743430	18330	18330	18330	18330	0
521	20250213	095700	25743430	18330	18330	18330	18330	0
522	20250213	095600	25743430	18330	18330	18330	18330	0
523	20250213	095500	25743430	18330	18330	18330	18330	0
524	20250213	095400	25743430	18330	18330	18330	18330	0
525	20250213	095300	25743430	18330	18330	18330	18330	0
526	20250213	095200	25743430	18330	18330	18330	18330	0
527	20250213	095100	25743430	18330	18330	18330	18330	0
528	20250213	095000	25743430	18330	18330	18330	18330	0
529	20250213	094900	25743430	18330	18330	18330	18330	0
530	20250213	094800	25743430	18330	18330	18330	18330	0
531	20250213	094700	25743430	18330	18330	18330	18330	0
532	20250213	094600	25743430	18330	18330	18330	18330	0
533	20250213	094500	25743430	18330	18330	18330	18330	0
534	20250213	094400	25743430	18330	18330	18330	18330	0
535	20250213	094300	25743430	18330	18330	18330	18330	0
536	20250213	094200	25743430	18330	18330	18330	18330	1
537	20250213	094100	25725100	18330	18330	18330	18330	0
538	20250213	094000	25725100	18330	18330	18330	18330	0
539	20250213	093900	25725100	18330	18330	18330	18330	0
540	20250213	093800	25725100	18330	18330	18330	18330	57
541	20250213	093700	24680290	18320	18320	18320	18320	0
542	20250213	093600	24680290	18320	18320	18320	18320	0
543	20250213	093500	24680290	18320	18320	18320	18320	0
544	20250213	093400	24680290	18320	18320	18320	18320	0
545	20250213	093300	24680290	18320	18320	18320	18320	0
546	20250213	093200	24680290	18320	18320	18340	18320	4
547	20250213	093100	24606990	18310	18280	18330	18280	255
548	20250213	093000	19945030	18300	18300	18300	18300	0
549	20250213	092900	19945030	18300	18300	18300	18300	0
550	20250213	092800	19945030	18300	18300	18300	18300	0
551	20250213	092700	19945030	18300	18300	18300	18300	1
552	20250213	092600	19926730	18270	18270	18270	18270	0
553	20250213	092500	19926730	18270	18260	18350	18260	51
554	20250213	092400	18993410	18260	18300	18300	18260	239
555	20250213	092300	14619870	18350	18340	18350	18340	12
556	20250213	092200	14399780	18340	18310	18340	18310	147
557	20250213	092100	11707640	18310	18310	18310	18310	0
558	20250213	092000	11707640	18310	18310	18310	18310	1
559	20250213	091900	11689330	18310	18310	18310	18310	0
560	20250213	091800	11689330	18310	18310	18310	18310	0
561	20250213	091700	11689330	18310	18310	18310	18310	0
562	20250213	091600	11689330	18310	18310	18310	18310	96
563	20250213	091500	9931570	18310	18310	18310	18310	0
564	20250213	091400	9931570	18310	18310	18310	18310	0
565	20250213	091300	9931570	18310	18310	18310	18310	0
566	20250213	091200	9931570	18310	18310	18310	18310	0
567	20250213	091100	9931570	18310	18310	18310	18310	0
568	20250213	091000	9931570	18310	18310	18310	18310	0
569	20250213	090900	9931570	18310	18310	18310	18310	0
570	20250213	090800	9931570	18310	18350	18350	18310	201
571	20250213	090700	6248480	18360	18350	18360	18350	66
572	20250213	090600	5037310	18350	18350	18350	18350	0
573	20250213	090500	5037310	18350	18350	18350	18310	246
574	20250213	090400	532150	18350	18350	18350	18350	0
575	20250213	090300	532150	18350	18350	18350	18350	29
576	20250213	090200	0	18290	18290	18290	18290	0
577	20250213	090100	0	18290	18290	18290	18290	0
578	20250213	090000	0	18290	18290	18290	18290	0