KissMeData/003540/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	184100	957628700	17040	17040	17040	17040	729
3	20250218	184000	957628700	17040	17040	17040	17040	0
4	20250218	183900	957628700	17040	17040	17040	17040	0
5	20250218	183800	957628700	17040	17040	17040	17040	0
6	20250218	183700	957628700	17040	17040	17040	17040	0
7	20250218	183600	957628700	17040	17040	17040	17040	0
8	20250218	183500	957628700	17040	17040	17040	17040	0
9	20250218	183400	957628700	17040	17040	17040	17040	0
10	20250218	183300	957628700	17040	17040	17040	17040	0
11	20250218	183200	957628700	17040	17040	17040	17040	0
12	20250218	183100	957628700	17040	17040	17040	17040	0
13	20250218	183000	957628700	17040	17040	17040	17040	0
14	20250218	182900	957628700	17040	17040	17040	17040	0
15	20250218	182800	957628700	17040	17040	17040	17040	0
16	20250218	182700	957628700	17040	17040	17040	17040	0
17	20250218	182600	957628700	17040	17040	17040	17040	0
18	20250218	182500	957628700	17040	17040	17040	17040	0
19	20250218	182400	957628700	17040	17040	17040	17040	0
20	20250218	182300	957628700	17040	17040	17040	17040	0
21	20250218	182200	957628700	17040	17040	17040	17040	0
22	20250218	182100	957628700	17040	17040	17040	17040	0
23	20250218	182000	957628700	17040	17040	17040	17040	0
24	20250218	181900	957628700	17040	17040	17040	17040	0
25	20250218	181800	957628700	17040	17040	17040	17040	0
26	20250218	181700	957628700	17040	17040	17040	17040	0
27	20250218	181600	957628700	17040	17040	17040	17040	0
28	20250218	181500	957628700	17040	17040	17040	17040	0
29	20250218	181400	957628700	17040	17040	17040	17040	0
30	20250218	181300	957628700	17040	17040	17040	17040	0
31	20250218	181200	957628700	17040	17040	17040	17040	0
32	20250218	181100	957628700	17040	17040	17040	17040	729
33	20250218	181000	957628700	17040	17040	17040	17040	0
34	20250218	180900	957628700	17040	17040	17040	17040	0
35	20250218	180800	957628700	17040	17040	17040	17040	0
36	20250218	180700	957628700	17040	17040	17040	17040	0
37	20250218	180600	957628700	17040	17040	17040	17040	0
38	20250218	180500	957628700	17040	17040	17040	17040	0
39	20250218	180400	957628700	17040	17040	17040	17040	0
40	20250218	180300	957628700	17040	17040	17040	17040	0
41	20250218	180200	957628700	17040	17040	17040	17040	0
42	20250218	180100	957628700	17040	17040	17040	17040	0
43	20250218	180000	957628700	17040	17040	17040	17040	0
44	20250218	175900	957628700	17040	17040	17040	17040	0
45	20250218	175800	957628700	17040	17040	17040	17040	0
46	20250218	175700	957628700	17040	17040	17040	17040	0
47	20250218	175600	957628700	17040	17040	17040	17040	0
48	20250218	175500	957628700	17040	17040	17040	17040	0
49	20250218	175400	957628700	17040	17040	17040	17040	0
50	20250218	175300	957628700	17040	17040	17040	17040	0
51	20250218	175200	957628700	17040	17040	17040	17040	0
52	20250218	175100	957628700	17040	17040	17040	17040	0
53	20250218	175000	957628700	17040	17040	17040	17040	0
54	20250218	174900	957628700	17040	17040	17040	17040	0
55	20250218	174800	957628700	17040	17040	17040	17040	0
56	20250218	174700	957628700	17040	17040	17040	17040	0
57	20250218	174600	957628700	17040	17040	17040	17040	0
58	20250218	174500	957628700	17040	17040	17040	17040	0
59	20250218	174400	957628700	17040	17040	17040	17040	0
60	20250218	174300	957628700	17040	17040	17040	17040	0
61	20250218	174200	957628700	17040	17040	17040	17040	0
62	20250218	174100	957628700	17040	17040	17040	17040	729
63	20250218	174000	957628700	17040	17040	17040	17040	0
64	20250218	173900	957628700	17040	17040	17040	17040	0
65	20250218	173800	957628700	17040	17040	17040	17040	0
66	20250218	173700	957628700	17040	17040	17040	17040	0
67	20250218	173600	957628700	17040	17040	17040	17040	0
68	20250218	173500	957628700	17040	17040	17040	17040	0
69	20250218	173400	957628700	17040	17040	17040	17040	0
70	20250218	173300	957628700	17040	17040	17040	17040	0
71	20250218	173200	957628700	17040	17040	17040	17040	0
72	20250218	173100	957628700	17040	17040	17040	17040	0
73	20250218	173000	957628700	17040	17040	17040	17040	0
74	20250218	172900	957628700	17040	17040	17040	17040	0
75	20250218	172800	957628700	17040	17040	17040	17040	0
76	20250218	172700	957628700	17040	17040	17040	17040	0
77	20250218	172600	957628700	17040	17040	17040	17040	0
78	20250218	172500	957628700	17040	17040	17040	17040	0
79	20250218	172400	957628700	17040	17040	17040	17040	0
80	20250218	172300	957628700	17040	17040	17040	17040	0
81	20250218	172200	957628700	17040	17040	17040	17040	0
82	20250218	172100	957628700	17040	17040	17040	17040	0
83	20250218	172000	957628700	17040	17040	17040	17040	0
84	20250218	171900	957628700	17040	17040	17040	17040	0
85	20250218	171800	957628700	17040	17040	17040	17040	0
86	20250218	171700	957628700	17040	17040	17040	17040	0
87	20250218	171600	957628700	17040	17040	17040	17040	0
88	20250218	171500	957628700	17040	17040	17040	17040	0
89	20250218	171400	957628700	17040	17040	17040	17040	0
90	20250218	171300	957628700	17040	17040	17040	17040	0
91	20250218	171200	957628700	17040	17040	17040	17040	0
92	20250218	171100	957628700	17040	17040	17040	17040	729
93	20250218	171000	957628700	17040	17040	17040	17040	0
94	20250218	170900	957628700	17040	17040	17040	17040	0
95	20250218	170800	957628700	17040	17040	17040	17040	0
96	20250218	170700	957628700	17040	17040	17040	17040	0
97	20250218	170600	957628700	17040	17040	17040	17040	0
98	20250218	170500	957628700	17040	17040	17040	17040	0
99	20250218	170400	957628700	17040	17040	17040	17040	0
100	20250218	170300	957628700	17040	17040	17040	17040	0
101	20250218	170200	957628700	17040	17040	17040	17040	0
102	20250218	170100	957628700	17040	17040	17040	17040	0
103	20250218	170000	957628700	17040	17040	17040	17040	0
104	20250218	165900	957628700	17040	17040	17040	17040	0
105	20250218	165800	957628700	17040	17040	17040	17040	0
106	20250218	165700	957628700	17040	17040	17040	17040	0
107	20250218	165600	957628700	17040	17040	17040	17040	0
108	20250218	165500	957628700	17040	17040	17040	17040	0
109	20250218	165400	957628700	17040	17040	17040	17040	0
110	20250218	165300	957628700	17040	17040	17040	17040	0
111	20250218	165200	957628700	17040	17040	17040	17040	0
112	20250218	165100	957628700	17040	17040	17040	17040	0
113	20250218	165000	957628700	17040	17040	17040	17040	0
114	20250218	164900	957628700	17040	17040	17040	17040	0
115	20250218	164800	957628700	17040	17040	17040	17040	0
116	20250218	164700	957628700	17040	17040	17040	17040	0
117	20250218	164600	957628700	17040	17040	17040	17040	0
118	20250218	164500	957628700	17040	17040	17040	17040	0
119	20250218	164400	957628700	17040	17040	17040	17040	0
120	20250218	164300	957628700	17040	17040	17040	17040	0
121	20250218	164200	957628700	17040	17040	17040	17040	0
122	20250218	164100	957628700	17040	17040	17040	17040	729
123	20250218	164000	957628700	17040	17040	17040	17040	0
124	20250218	163900	957628700	17040	17040	17040	17040	0
125	20250218	163800	957628700	17040	17040	17040	17040	0
126	20250218	163700	957628700	17040	17040	17040	17040	0
127	20250218	163600	957628700	17040	17040	17040	17040	0
128	20250218	163500	957628700	17040	17040	17040	17040	0
129	20250218	163400	957628700	17040	17040	17040	17040	0
130	20250218	163300	957628700	17040	17040	17040	17040	0
131	20250218	163200	957628700	17040	17040	17040	17040	0
132	20250218	163100	957628700	17040	17040	17040	17040	0
133	20250218	163000	957628700	17040	17040	17040	17040	0
134	20250218	162900	957628700	17040	17040	17040	17040	0
135	20250218	162800	957628700	17040	17040	17040	17040	0
136	20250218	162700	957628700	17040	17040	17040	17040	0
137	20250218	162600	957628700	17040	17040	17040	17040	0
138	20250218	162500	957628700	17040	17040	17040	17040	0
139	20250218	162400	957628700	17040	17040	17040	17040	0
140	20250218	162300	957628700	17040	17040	17040	17040	0
141	20250218	162200	957628700	17040	17040	17040	17040	0
142	20250218	162100	957628700	17040	17040	17040	17040	0
143	20250218	162000	957628700	17040	17040	17040	17040	0
144	20250218	161900	957628700	17040	17040	17040	17040	0
145	20250218	161800	957628700	17040	17040	17040	17040	0
146	20250218	161700	957628700	17040	17040	17040	17040	0
147	20250218	161600	957628700	17040	17040	17040	17040	0
148	20250218	161500	957628700	17040	17040	17040	17040	0
149	20250218	161400	957628700	17040	17040	17040	17040	0
150	20250218	161300	957628700	17040	17040	17040	17040	0
151	20250218	161200	957628700	17040	17040	17040	17040	0
152	20250218	161100	957628700	17040	17040	17040	17040	729
153	20250218	161000	957628700	17040	17040	17040	17040	0
154	20250218	160900	957628700	17040	17040	17040	17040	0
155	20250218	160800	957628700	17040	17040	17040	17040	0
156	20250218	160700	957628700	17040	17040	17040	17040	0
157	20250218	160600	957628700	17040	17040	17040	17040	0
158	20250218	160500	957628700	17040	17040	17040	17040	0
159	20250218	160400	957628700	17040	17040	17040	17040	0
160	20250218	160300	957628700	17040	17040	17040	17040	0
161	20250218	160200	957628700	17040	17040	17040	17040	0
162	20250218	160100	957628700	17040	17040	17040	17040	0
163	20250218	160000	957628700	17040	17040	17040	17040	0
164	20250218	155900	957628700	17040	17040	17040	17040	0
165	20250218	155800	957628700	17040	17040	17040	17040	0
166	20250218	155700	957628700	17040	17040	17040	17040	0
167	20250218	155600	957628700	17040	17040	17040	17040	0
168	20250218	155500	957628700	17040	17040	17040	17040	0
169	20250218	155400	957628700	17040	17040	17040	17040	0
170	20250218	155300	957628700	17040	17040	17040	17040	0
171	20250218	155200	957628700	17040	17040	17040	17040	0
172	20250218	155100	957628700	17040	17040	17040	17040	0
173	20250218	155000	957628700	17040	17040	17040	17040	0
174	20250218	154900	957628700	17040	17040	17040	17040	0
175	20250218	154800	957628700	17040	17040	17040	17040	0
176	20250218	154700	957628700	17040	17040	17040	17040	0
177	20250218	154600	957628700	17040	17040	17040	17040	0
178	20250218	154500	957628700	17040	17040	17040	17040	0
179	20250218	154400	957628700	17040	17040	17040	17040	0
180	20250218	154300	957628700	17040	17040	17040	17040	0
181	20250218	154200	957628700	17040	17040	17040	17040	0
182	20250218	154100	957628700	17040	17040	17040	17040	729
183	20250218	154000	957628700	17040	17040	17040	17040	0
184	20250218	153900	957628700	17040	17040	17040	17040	0
185	20250218	153800	957628700	17040	17040	17040	17040	0
186	20250218	153700	957628700	17040	17040	17040	17040	0
187	20250218	153600	957628700	17040	17040	17040	17040	0
188	20250218	153500	957628700	17040	17040	17040	17040	0
189	20250218	153400	957628700	17040	17040	17040	17040	0
190	20250218	153300	957628700	17040	17040	17040	17040	0
191	20250218	153200	957628700	17040	17040	17040	17040	0
192	20250218	153100	957628700	17040	17040	17040	17040	0
193	20250218	153000	957628700	17040	17040	17040	17040	729
194	20250218	152900	945206540	17030	17030	17030	17030	0
195	20250218	152800	945206540	17030	17030	17030	17030	0
196	20250218	152700	945206540	17030	17030	17030	17030	0
197	20250218	152600	945206540	17030	17030	17030	17030	0
198	20250218	152500	945206540	17030	17030	17030	17030	0
199	20250218	152400	945206540	17030	17030	17030	17030	0
200	20250218	152300	945206540	17030	17030	17030	17030	0
201	20250218	152200	945206540	17030	17030	17030	17030	0
202	20250218	152100	945206540	17030	17030	17030	17030	0
203	20250218	152000	945206540	17030	17030	17030	17030	0
204	20250218	151900	945206540	17030	17030	17030	17030	66
205	20250218	151800	944082560	17030	17030	17030	17030	220
206	20250218	151700	940335960	17030	17030	17030	17030	95
207	20250218	151600	938718110	17030	17020	17030	17020	45
208	20250218	151500	937951770	17020	17020	17020	17020	4
209	20250218	151400	937883690	17020	17010	17020	17010	35
210	20250218	151300	937288030	17020	17020	17020	17010	53
211	20250218	151200	936385980	17020	17020	17020	17020	45
212	20250218	151100	935620080	17020	17030	17030	17020	151
213	20250218	151000	933048560	17030	17020	17040	17020	229
214	20250218	150900	929146800	17020	17020	17020	17020	20
215	20250218	150800	928806400	17030	17030	17030	17030	201
216	20250218	150700	925383370	17020	17030	17030	17020	9
217	20250218	150600	925230140	17030	17010	17030	17010	36
218	20250218	150500	924617450	17010	17020	17040	17010	306
219	20250218	150400	919406960	17020	17020	17030	17010	820
220	20250218	150300	905450460	17010	17010	17010	17010	4
221	20250218	150200	905382420	17010	17010	17010	17010	2
222	20250218	150100	905348400	17010	17010	17010	17010	5
223	20250218	150000	905263350	17010	17020	17020	17010	35
224	20250218	145900	904667750	17020	17010	17020	17010	10
225	20250218	145800	904497580	17020	17010	17020	17010	37
226	20250218	145700	903867870	17020	17020	17020	17010	31
227	20250218	145600	903340290	17010	17020	17020	17010	11
228	20250218	145500	903153110	17020	17020	17020	17010	29
229	20250218	145400	902659550	17010	17010	17020	17010	138
230	20250218	145300	900311860	17020	17010	17020	17010	33
231	20250218	145200	899750220	17010	17020	17020	17010	10
232	20250218	145100	899580050	17020	17010	17020	17010	34
233	20250218	145000	899001400	17010	17020	17020	17010	57
234	20250218	144900	898031480	17010	17020	17020	17010	30
235	20250218	144800	897520900	17010	17020	17020	17010	30
236	20250218	144700	897010540	17020	17020	17020	17010	31
237	20250218	144600	896482940	17010	17010	17010	17010	915
238	20250218	144500	880918790	17000	17010	17010	17000	34
239	20250218	144400	880340480	17000	17010	17010	17000	388
240	20250218	144300	873744420	17000	17000	17010	17000	31
241	20250218	144200	873217170	17010	17010	17010	17000	34
242	20250218	144100	872638860	17010	17020	17020	17010	48
243	20250218	144000	871822110	17010	17010	17020	17010	243
244	20250218	143900	867688660	17010	17020	17020	17010	946
245	20250218	143800	851597130	17010	17010	17020	17010	27
246	20250218	143700	851137620	17020	17020	17020	17010	35
247	20250218	143600	850541950	17020	17020	17020	17010	13
248	20250218	143500	850320720	17020	17020	17020	17010	31
249	20250218	143400	849793140	17010	17020	17020	17010	29
250	20250218	143300	849299580	17010	17020	17020	17010	38
251	20250218	143200	848652850	17010	17010	17020	17010	9
252	20250218	143100	848499730	17010	17010	17020	17010	27
253	20250218	143000	848040220	17020	17020	17020	17010	264
254	20250218	142900	843546970	17020	17030	17030	17020	30
255	20250218	142800	843036110	17030	17010	17030	17010	38
256	20250218	142700	842389110	17010	17030	17030	17010	492
257	20250218	142600	834015160	17030	17020	17030	17020	32
258	20250218	142500	833470230	17030	17030	17030	17020	12
259	20250218	142400	833265890	17030	17020	17030	17020	31
260	20250218	142300	832738000	17030	17030	17030	17020	34
261	20250218	142200	832159010	17020	17030	17030	17020	52
262	20250218	142100	831273720	17020	17050	17050	17020	672
263	20250218	142000	819824150	17050	17040	17050	17040	61
264	20250218	141900	818784130	17050	17040	17050	17040	37
265	20250218	141800	818153310	17050	17050	17050	17040	31
266	20250218	141700	817624790	17040	17040	17040	17040	4
267	20250218	141600	817556630	17050	17050	17050	17040	40
268	20250218	141500	816874660	17050	17050	17050	17040	59
269	20250218	141400	815868730	17040	17050	17050	17040	91
270	20250218	141300	814317770	17040	17050	17050	17040	6
271	20250218	141200	814215500	17040	17050	17050	17040	35
272	20250218	141100	813618780	17040	17040	17050	17040	36
273	20250218	141000	813005030	17040	17040	17050	17040	119
274	20250218	140900	810976960	17050	17040	17050	17040	7
275	20250218	140800	810857650	17040	17030	17040	17020	316
276	20250218	140700	805473780	17030	17020	17030	17010	323
277	20250218	140600	799976280	17020	17020	17020	17010	55
278	20250218	140500	799040210	17020	17020	17020	17010	15
279	20250218	140400	798784950	17020	17010	17020	17010	92
280	20250218	140300	797219130	17010	17010	17020	17010	102
281	20250218	140200	795483230	17010	17020	17020	17010	33
282	20250218	140100	794921600	17010	17020	17020	17010	40
283	20250218	140000	794240840	17020	17020	17030	17010	617
284	20250218	135900	783744250	17010	17020	17020	17010	294
285	20250218	135800	778740400	17020	17020	17020	17020	20
286	20250218	135700	778400000	17030	17020	17030	17020	43
287	20250218	135600	777667880	17020	17020	17030	17020	43
288	20250218	135500	776935770	17020	17020	17030	17020	52
289	20250218	135400	776050490	17020	17020	17020	17020	17
290	20250218	135300	775761150	17030	17020	17030	17020	50
291	20250218	135200	774909910	17020	17020	17030	17020	42
292	20250218	135100	774194820	17020	17030	17030	17020	167
293	20250218	135000	771350970	17030	17030	17030	17030	23
294	20250218	134900	770959280	17030	17040	17040	17030	1538
295	20250218	134800	744756480	17040	17040	17050	17040	93
296	20250218	134700	743171510	17050	17040	17050	17040	37
297	20250218	134600	742540760	17040	17040	17040	17040	9
298	20250218	134500	742387400	17040	17040	17050	17040	39
299	20250218	134400	741722590	17050	17040	17050	17040	31
300	20250218	134300	741194110	17040	17040	17050	17040	43
301	20250218	134200	740461120	17040	17050	17050	17040	37
302	20250218	134100	739830630	17050	17040	17050	17040	33
303	20250218	134000	739268060	17040	17050	17050	17040	141
304	20250218	133900	736864090	17050	17060	17060	17050	35
305	20250218	133800	736267070	17050	17050	17050	17050	16
306	20250218	133700	735994270	17060	17050	17060	17050	34
307	20250218	133600	735414310	17060	17060	17060	17060	24
308	20250218	133500	735004870	17050	17050	17050	17050	25
309	20250218	133400	734578620	17050	17050	17050	17050	372
310	20250218	133300	728236020	17050	17050	17050	17050	24
311	20250218	133200	727826820	17050	17050	17050	17050	388
312	20250218	133100	721211420	17050	17050	17050	17050	21
313	20250218	133000	720853370	17060	17060	17060	17060	25
314	20250218	132900	720426870	17060	17060	17060	17060	40
315	20250218	132800	719744470	17060	17060	17060	17060	64
316	20250218	132700	718652630	17060	17060	17060	17060	8
317	20250218	132600	718516150	17060	17060	17060	17060	51
318	20250218	132500	717646090	17060	17060	17060	17060	113
319	20250218	132400	715718310	17060	17060	17060	17060	24
320	20250218	132300	715308870	17060	17060	17060	17060	0
321	20250218	132200	715308870	17060	17060	17060	17060	25
322	20250218	132100	714882370	17060	17060	17060	17060	748
323	20250218	132000	702121490	17060	17070	17070	17060	45
324	20250218	131900	701353540	17060	17070	17070	17060	368
325	20250218	131800	695072470	17070	17060	17070	17060	54
326	20250218	131700	694150990	17070	17060	17070	17060	1005
327	20250218	131600	677005430	17050	17060	17060	17050	45
328	20250218	131500	676237930	17060	17060	17060	17060	1
329	20250218	131400	676220870	17060	17060	17060	17060	24
330	20250218	131300	675811430	17060	17060	17060	17060	32
331	20250218	131200	675265510	17060	17060	17060	17060	25
332	20250218	131100	674839010	17060	17060	17060	17060	0
333	20250218	131000	674839010	17060	17050	17060	17050	50
334	20250218	130900	673986270	17050	17050	17050	17050	64
335	20250218	130800	672895070	17050	17050	17050	17050	32
336	20250218	130700	672349470	17050	17050	17050	17050	61
337	20250218	130600	671309420	17050	17050	17050	17050	24
338	20250218	130500	670900220	17050	17040	17050	17040	55
339	20250218	130400	669962770	17030	17060	17060	17030	2024
340	20250218	130300	635473320	17050	17050	17050	17050	0
341	20250218	130200	635473320	17050	17060	17060	17050	28
342	20250218	130100	634995680	17050	17060	17060	17050	52
343	20250218	130000	634108810	17050	17050	17060	17050	90
344	20250218	125900	632574210	17060	17060	17060	17060	24
345	20250218	125800	632164770	17060	17050	17060	17050	49
346	20250218	125700	631329080	17060	17060	17060	17060	25
347	20250218	125600	630902580	17060	17060	17060	17060	0
348	20250218	125500	630902580	17060	17060	17060	17060	24
349	20250218	125400	630493140	17060	17060	17060	17060	25
350	20250218	125300	630066640	17060	17060	17060	17060	24
351	20250218	125200	629657200	17050	17050	17050	17050	1
352	20250218	125100	629640150	17060	17060	17060	17050	52
353	20250218	125000	628753280	17060	17060	17060	17060	32
354	20250218	124900	628207360	17060	17050	17060	17050	36
355	20250218	124800	627593210	17060	17060	17060	17060	0
356	20250218	124700	627593210	17060	17060	17060	17060	45
357	20250218	124600	626825510	17060	17060	17060	17060	30
358	20250218	124500	626313710	17060	17060	17060	17060	26
359	20250218	124400	625870150	17060	17060	17060	17060	3
360	20250218	124300	625818970	17060	17060	17060	17060	25
361	20250218	124200	625392470	17060	17060	17060	17060	24
362	20250218	124100	624983030	17060	17050	17060	17050	53
363	20250218	124000	624079140	17050	17050	17050	17050	100
364	20250218	123900	622374140	17060	17060	17060	17060	25
365	20250218	123800	621947640	17060	17060	17060	17060	24
366	20250218	123700	621538200	17060	17060	17060	17050	26
367	20250218	123600	621094650	17050	17050	17050	17050	5
368	20250218	123500	621009400	17060	17050	17060	17050	63
369	20250218	123400	619935000	17050	17060	17060	17050	64
370	20250218	123300	618843560	17060	17060	17060	17060	0
371	20250218	123200	618843560	17060	17050	17060	17050	40
372	20250218	123100	618161310	17050	17060	17060	17050	26
373	20250218	123000	617717770	17060	17060	17060	17060	24
374	20250218	122900	617308330	17060	17060	17060	17060	5
375	20250218	122800	617223030	17060	17050	17060	17050	591
376	20250218	122700	607146230	17060	17060	17060	17060	24
377	20250218	122600	606736790	17060	17060	17060	17060	24
378	20250218	122500	606327350	17060	17060	17060	17060	0
379	20250218	122400	606327350	17060	17050	17060	17050	59
380	20250218	122300	605321150	17060	17060	17060	17060	81
381	20250218	122200	603939290	17060	17060	17060	17060	44
382	20250218	122100	603188650	17060	17060	17060	17060	100
383	20250218	122000	601482650	17060	17060	17060	17050	28
384	20250218	121900	601004980	17060	17060	17060	17060	24
385	20250218	121800	600595540	17060	17060	17060	17060	25
386	20250218	121700	600169040	17050	17050	17050	17050	13
387	20250218	121600	599947390	17060	17060	17060	17060	24
388	20250218	121500	599537950	17050	17060	17060	17050	54
389	20250218	121400	598617010	17060	17060	17060	17060	25
390	20250218	121300	598190510	17060	17060	17060	17060	2
391	20250218	121200	598156390	17060	17060	17060	17060	24
392	20250218	121100	597746950	17050	17060	17060	17050	35
393	20250218	121000	597149960	17060	17060	17060	17060	25
394	20250218	120900	596723460	17050	17050	17050	17050	2
395	20250218	120800	596689360	17060	17060	17060	17060	24
396	20250218	120700	596279920	17050	17050	17050	17050	430
397	20250218	120600	588948420	17050	17050	17050	17050	583
398	20250218	120500	579008270	17050	17040	17050	17040	47
399	20250218	120400	578207150	17050	17040	17050	17040	63
400	20250218	120300	577133390	17040	17040	17050	17040	85
401	20250218	120200	575684740	17050	17050	17050	17050	1
402	20250218	120100	575667690	17050	17050	17050	17040	42
403	20250218	120000	574951750	17040	17040	17050	17040	73
404	20250218	115900	573707590	17050	17050	17050	17050	25
405	20250218	115800	573281340	17050	17050	17050	17050	0
406	20250218	115700	573281340	17050	17040	17050	17040	47
407	20250218	115600	572480220	17050	17050	17050	17050	24
408	20250218	115500	572071020	17040	17050	17050	17040	604
409	20250218	115400	561778610	17050	17050	17050	17050	0
410	20250218	115300	561778610	17050	17050	17050	17050	25
411	20250218	115200	561352360	17050	17050	17050	17050	25
412	20250218	115100	560926110	17040	17040	17050	17040	31
413	20250218	115000	560397630	17040	17040	17040	17040	13
414	20250218	114900	560176110	17050	17040	17050	17040	34
415	20250218	114800	559596510	17050	17040	17050	17040	28
416	20250218	114700	559119140	17040	17040	17050	17040	194
417	20250218	114600	555813140	17050	17050	17050	17050	0
418	20250218	114500	555813140	17050	17050	17050	17050	24
419	20250218	114400	555403940	17050	17050	17050	17050	25
420	20250218	114300	554977690	17050	17050	17050	17050	45
421	20250218	114200	554210440	17050	17050	17050	17050	0
422	20250218	114100	554210440	17050	17050	17050	17050	25
423	20250218	114000	553784190	17050	17040	17050	17040	79
424	20250218	113900	552437790	17040	17050	17050	17040	76
425	20250218	113800	551142420	17040	17040	17040	17040	3
426	20250218	113700	551091300	17050	17040	17050	17040	49
427	20250218	113600	550256090	17050	17050	17050	17050	24
428	20250218	113500	549846890	17050	17050	17050	17050	0
429	20250218	113400	549846890	17050	17050	17050	17050	24
430	20250218	113300	549437690	17050	17050	17050	17050	25
431	20250218	113200	549011440	17040	17040	17050	17040	51
432	20250218	113100	548142160	17040	17040	17040	17040	36
433	20250218	113000	547528720	17050	17040	17050	17040	246
434	20250218	112900	543336640	17050	17050	17050	17050	25
435	20250218	112800	542910390	17050	17050	17050	17050	24
436	20250218	112700	542501190	17050	17050	17050	17050	0
437	20250218	112600	542501190	17050	17050	17050	17040	38
438	20250218	112500	541853300	17050	17050	17050	17050	24
439	20250218	112400	541444100	17040	17040	17040	17040	43
440	20250218	112300	540711380	17030	17030	17030	17030	0
441	20250218	112200	540711380	17030	17040	17040	17030	263
442	20250218	112100	536230450	17040	17040	17050	17040	125
443	20250218	112000	534100210	17050	17050	17050	17050	24
444	20250218	111900	533691010	17050	17050	17050	17050	1
445	20250218	111800	533673960	17050	17050	17050	17050	27
446	20250218	111700	533213610	17050	17050	17050	17050	27
447	20250218	111600	532753260	17040	17040	17040	17040	84
448	20250218	111500	531321900	17040	17040	17040	17040	0
449	20250218	111400	531321900	17040	17040	17040	17040	24
450	20250218	111300	530912940	17040	17040	17040	17040	26
451	20250218	111200	530469900	17040	17040	17040	17040	25
452	20250218	111100	530043900	17040	17040	17040	17040	0
453	20250218	111000	530043900	17040	17030	17040	17030	192
454	20250218	110900	526772240	17050	17050	17050	17050	729
455	20250218	110800	514342790	17060	17060	17060	17060	0
456	20250218	110700	514342790	17060	17050	17060	17050	34
457	20250218	110600	513762840	17050	17060	17060	17050	26
458	20250218	110500	513319300	17060	17060	17060	17060	36
459	20250218	110400	512705140	17050	17050	17050	17050	2
460	20250218	110300	512671040	17060	17060	17060	17050	76
461	20250218	110200	511374540	17060	17060	17060	17060	404
462	20250218	110100	504482300	17060	17060	17060	17060	25
463	20250218	110000	504055800	17060	17060	17060	17060	0
464	20250218	105900	504055800	17060	17030	17060	17030	665
465	20250218	105800	492728450	17020	17050	17050	17000	2251
466	20250218	105700	454421420	17030	17060	17060	17030	27
467	20250218	105600	453960860	17050	17050	17050	17050	69
468	20250218	105500	452784410	17050	17050	17050	17050	57
469	20250218	105400	451812560	17050	17050	17050	17050	324
470	20250218	105300	446288360	17050	17050	17050	17050	25
471	20250218	105200	445862110	17050	17050	17050	17050	0
472	20250218	105100	445862110	17050	17050	17050	17050	24
473	20250218	105000	445452910	17050	17050	17050	17050	25
474	20250218	104900	445026660	17050	17050	17050	17050	24
475	20250218	104800	444617460	17050	17050	17050	17050	124
476	20250218	104700	442503260	17060	17060	17060	17060	24
477	20250218	104600	442093820	17060	17040	17060	17040	136
478	20250218	104500	439775880	17060	17050	17060	17050	117
479	20250218	104400	437780790	17050	17050	17050	17050	28
480	20250218	104300	437303390	17060	17050	17060	17050	727
481	20250218	104200	424901470	17060	17060	17060	17060	25
482	20250218	104100	424474970	17060	17060	17060	17040	236
483	20250218	104000	420452990	17060	17060	17060	17060	9
484	20250218	103900	420299450	17060	17060	17060	17060	40
485	20250218	103800	419617050	17060	17070	17070	17060	113
486	20250218	103700	417689020	17070	17070	17070	17070	383
487	20250218	103600	411151210	17070	17070	17070	17070	24
488	20250218	103500	410741530	17070	17070	17070	17070	25
489	20250218	103400	410314780	17050	17070	17070	17050	161
490	20250218	103300	407568320	17070	17070	17070	17070	1
491	20250218	103200	407551250	17070	17060	17070	17060	112
492	20250218	103100	405640290	17070	17070	17070	17050	1070
493	20250218	103000	387396190	17060	17060	17060	17060	181
494	20250218	102900	384308330	17060	17060	17060	17060	34
495	20250218	102800	383728290	17060	17060	17060	17060	99
496	20250218	102700	382039350	17060	17060	17060	17060	0
497	20250218	102600	382039350	17060	17060	17060	17060	0
498	20250218	102500	382039350	17060	17060	17060	17060	35
499	20250218	102400	381442250	17060	17060	17060	17060	8
500	20250218	102300	381305770	17070	17070	17070	17070	105
501	20250218	102200	379513420	17070	17070	17070	17070	5
502	20250218	102100	379428070	17070	17070	17070	17070	170
503	20250218	102000	376526170	17070	17070	17070	17070	0
504	20250218	101900	376526170	17070	17070	17070	17070	0
505	20250218	101800	376526170	17070	17070	17070	17070	0
506	20250218	101700	376526170	17070	17070	17070	17060	277
507	20250218	101600	371797790	17070	17070	17070	17070	1
508	20250218	101500	371780720	17070	17070	17070	17070	37
509	20250218	101400	371149130	17070	17070	17070	17070	1
510	20250218	101300	371132060	17080	17080	17080	17080	0
511	20250218	101200	371132060	17080	17080	17080	17070	375
512	20250218	101100	364727400	17080	17070	17080	17070	201
513	20250218	101000	361295320	17080	17070	17080	17070	40
514	20250218	100900	360612500	17070	17070	17070	17070	442
515	20250218	100800	353067560	17070	17070	17070	17070	33
516	20250218	100700	352504250	17070	17070	17070	17070	500
517	20250218	100600	343969250	17070	17060	17070	17050	1168
518	20250218	100500	324043220	17050	17050	17060	17050	163
519	20250218	100400	321263570	17050	17060	17060	17050	61
520	20250218	100300	320223060	17060	17050	17060	17050	18
521	20250218	100200	319916140	17050	17050	17050	17050	36
522	20250218	100100	319302340	17050	17050	17050	17050	200
523	20250218	100000	315892340	17050	17050	17050	17050	20
524	20250218	095900	315551340	17050	17050	17050	17040	473
525	20250218	095800	307486840	17050	17050	17050	17050	0
526	20250218	095700	307486840	17050	17040	17050	17040	1496
527	20250218	095600	281988000	17030	17030	17030	17030	1
528	20250218	095500	281970970	17040	17040	17040	17030	254
529	20250218	095400	277643310	17030	17030	17030	17030	34
530	20250218	095300	277064290	17040	17030	17040	17030	39
531	20250218	095200	276399740	17040	17030	17040	17030	565
532	20250218	095100	266772560	17040	17040	17040	17040	53
533	20250218	095000	265869440	17040	17040	17040	17040	0
534	20250218	094900	265869440	17040	17030	17040	17030	79
535	20250218	094800	264523620	17040	17040	17040	17040	0
536	20250218	094700	264523620	17040	17040	17040	17040	1
537	20250218	094600	264506580	17040	17040	17040	17040	0
538	20250218	094500	264506580	17040	17050	17050	17040	98
539	20250218	094400	262835930	17050	17050	17050	17050	86
540	20250218	094300	261369630	17050	17050	17050	17050	20
541	20250218	094200	261028630	17050	17050	17050	17050	0
542	20250218	094100	261028630	17050	17050	17050	17050	279
543	20250218	094000	256271680	17050	17050	17050	17050	1
544	20250218	093900	256254630	17060	17050	17060	17050	501
545	20250218	093800	247707580	17060	17060	17060	17060	0
546	20250218	093700	247707580	17060	17050	17060	17050	2309
547	20250218	093600	208337550	17050	17030	17050	17020	1893
548	20250218	093500	176089400	17030	17030	17030	17020	462
549	20250218	093400	168222040	17030	17030	17030	17020	119
550	20250218	093300	166196620	17030	17020	17030	17020	185
551	20250218	093200	163047880	17030	17030	17030	17030	4
552	20250218	093100	162979760	17020	17030	17030	17020	128
553	20250218	093000	160801140	17030	17030	17030	17020	28
554	20250218	092900	160324390	17020	17020	17020	17020	135
555	20250218	092800	158026690	17030	17030	17030	17030	0
556	20250218	092700	158026690	17030	17030	17030	17030	425
557	20250218	092600	150788940	17040	17040	17040	17040	27
558	20250218	092500	150328860	17030	17030	17030	17030	35
559	20250218	092400	149732810	17030	17040	17040	17030	10
560	20250218	092300	149562420	17040	17040	17040	17040	200
561	20250218	092200	146154420	17050	17040	17050	17040	176
562	20250218	092100	143154090	17040	17040	17040	17040	73
563	20250218	092000	141910170	17040	17040	17040	17040	112
564	20250218	091900	140001690	17040	17040	17040	17040	3
565	20250218	091800	139950570	17040	17040	17040	17040	11
566	20250218	091700	139763130	17050	17060	17060	17050	427
567	20250218	091600	132480960	17050	17020	17050	17020	3801
568	20250218	091500	67745860	17020	17020	17020	17020	71
569	20250218	091400	66537440	17030	17030	17030	17030	14
570	20250218	091300	66299020	17030	17030	17030	17030	0
571	20250218	091200	66299020	17030	17030	17030	17030	74
572	20250218	091100	65038800	17030	17020	17030	17020	200
573	20250218	091000	61634710	17020	17030	17030	17020	686
574	20250218	090900	49958290	17030	17040	17040	17030	217
575	20250218	090800	46261030	17040	17040	17040	17040	155
576	20250218	090700	43619830	17050	17040	17050	17040	191
577	20250218	090600	40364280	17060	17040	17060	17040	612
578	20250218	090500	29930520	17050	17050	17050	17050	0
579	20250218	090400	29930520	17050	17020	17050	17020	113
580	20250218	090300	28005080	17030	17000	17030	17000	884
581	20250218	090200	12976900	17000	17000	17000	16950	411
582	20250218	090100	5994550	17030	17010	17030	17010	77
583	20250218	090000	4684450	17010	16960	17010	16960	276