KissMeData/048530/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	193200	413488790	5280	5280	5280	5280	1372
3	20250217	193100	413488790	5280	5280	5280	5280	0
4	20250217	193000	413488790	5280	5280	5280	5280	0
5	20250217	192900	413488790	5280	5280	5280	5280	0
6	20250217	192800	413488790	5280	5280	5280	5280	0
7	20250217	192700	413488790	5280	5280	5280	5280	0
8	20250217	192600	413488790	5280	5280	5280	5280	0
9	20250217	192500	413488790	5280	5280	5280	5280	0
10	20250217	192400	413488790	5280	5280	5280	5280	0
11	20250217	192300	413488790	5280	5280	5280	5280	0
12	20250217	192200	413488790	5280	5280	5280	5280	0
13	20250217	192100	413488790	5280	5280	5280	5280	0
14	20250217	192000	413488790	5280	5280	5280	5280	0
15	20250217	191900	413488790	5280	5280	5280	5280	0
16	20250217	191800	413488790	5280	5280	5280	5280	0
17	20250217	191700	413488790	5280	5280	5280	5280	0
18	20250217	191600	413488790	5280	5280	5280	5280	0
19	20250217	191500	413488790	5280	5280	5280	5280	0
20	20250217	191400	413488790	5280	5280	5280	5280	0
21	20250217	191300	413488790	5280	5280	5280	5280	0
22	20250217	191200	413488790	5280	5280	5280	5280	0
23	20250217	191100	413488790	5280	5280	5280	5280	0
24	20250217	191000	413488790	5280	5280	5280	5280	0
25	20250217	190900	413488790	5280	5280	5280	5280	0
26	20250217	190800	413488790	5280	5280	5280	5280	0
27	20250217	190700	413488790	5280	5280	5280	5280	0
28	20250217	190600	413488790	5280	5280	5280	5280	0
29	20250217	190500	413488790	5280	5280	5280	5280	0
30	20250217	190400	413488790	5280	5280	5280	5280	0
31	20250217	190300	413488790	5280	5280	5280	5280	0
32	20250217	190200	413488790	5280	5280	5280	5280	1372
33	20250217	190100	413488790	5280	5280	5280	5280	0
34	20250217	190000	413488790	5280	5280	5280	5280	0
35	20250217	185900	413488790	5280	5280	5280	5280	0
36	20250217	185800	413488790	5280	5280	5280	5280	0
37	20250217	185700	413488790	5280	5280	5280	5280	0
38	20250217	185600	413488790	5280	5280	5280	5280	0
39	20250217	185500	413488790	5280	5280	5280	5280	0
40	20250217	185400	413488790	5280	5280	5280	5280	0
41	20250217	185300	413488790	5280	5280	5280	5280	0
42	20250217	185200	413488790	5280	5280	5280	5280	0
43	20250217	185100	413488790	5280	5280	5280	5280	0
44	20250217	185000	413488790	5280	5280	5280	5280	0
45	20250217	184900	413488790	5280	5280	5280	5280	0
46	20250217	184800	413488790	5280	5280	5280	5280	0
47	20250217	184700	413488790	5280	5280	5280	5280	0
48	20250217	184600	413488790	5280	5280	5280	5280	0
49	20250217	184500	413488790	5280	5280	5280	5280	0
50	20250217	184400	413488790	5280	5280	5280	5280	0
51	20250217	184300	413488790	5280	5280	5280	5280	0
52	20250217	184200	413488790	5280	5280	5280	5280	0
53	20250217	184100	413488790	5280	5280	5280	5280	0
54	20250217	184000	413488790	5280	5280	5280	5280	0
55	20250217	183900	413488790	5280	5280	5280	5280	0
56	20250217	183800	413488790	5280	5280	5280	5280	0
57	20250217	183700	413488790	5280	5280	5280	5280	0
58	20250217	183600	413488790	5280	5280	5280	5280	0
59	20250217	183500	413488790	5280	5280	5280	5280	0
60	20250217	183400	413488790	5280	5280	5280	5280	0
61	20250217	183300	413488790	5280	5280	5280	5280	0
62	20250217	183200	413488790	5280	5280	5280	5280	1372
63	20250217	183100	413488790	5280	5280	5280	5280	0
64	20250217	183000	413488790	5280	5280	5280	5280	0
65	20250217	182900	413488790	5280	5280	5280	5280	0
66	20250217	182800	413488790	5280	5280	5280	5280	0
67	20250217	182700	413488790	5280	5280	5280	5280	0
68	20250217	182600	413488790	5280	5280	5280	5280	0
69	20250217	182500	413488790	5280	5280	5280	5280	0
70	20250217	182400	413488790	5280	5280	5280	5280	0
71	20250217	182300	413488790	5280	5280	5280	5280	0
72	20250217	182200	413488790	5280	5280	5280	5280	0
73	20250217	182100	413488790	5280	5280	5280	5280	0
74	20250217	182000	413488790	5280	5280	5280	5280	0
75	20250217	181900	413488790	5280	5280	5280	5280	0
76	20250217	181800	413488790	5280	5280	5280	5280	0
77	20250217	181700	413488790	5280	5280	5280	5280	0
78	20250217	181600	413488790	5280	5280	5280	5280	0
79	20250217	181500	413488790	5280	5280	5280	5280	0
80	20250217	181400	413488790	5280	5280	5280	5280	0
81	20250217	181300	413488790	5280	5280	5280	5280	0
82	20250217	181200	413488790	5280	5280	5280	5280	0
83	20250217	181100	413488790	5280	5280	5280	5280	0
84	20250217	181000	413488790	5280	5280	5280	5280	0
85	20250217	180900	413488790	5280	5280	5280	5280	0
86	20250217	180800	413488790	5280	5280	5280	5280	0
87	20250217	180700	413488790	5280	5280	5280	5280	0
88	20250217	180600	413488790	5280	5280	5280	5280	0
89	20250217	180500	413488790	5280	5280	5280	5280	0
90	20250217	180400	413488790	5280	5280	5280	5280	0
91	20250217	180300	413488790	5280	5280	5280	5280	0
92	20250217	180200	413488790	5280	5280	5280	5280	1372
93	20250217	180100	413488790	5280	5280	5280	5280	0
94	20250217	180000	413488790	5280	5280	5280	5280	0
95	20250217	175900	413488790	5280	5280	5280	5280	0
96	20250217	175800	413488790	5280	5280	5280	5280	0
97	20250217	175700	413488790	5280	5280	5280	5280	0
98	20250217	175600	413488790	5280	5280	5280	5280	0
99	20250217	175500	413488790	5280	5280	5280	5280	0
100	20250217	175400	413488790	5280	5280	5280	5280	0
101	20250217	175300	413488790	5280	5280	5280	5280	0
102	20250217	175200	413488790	5280	5280	5280	5280	0
103	20250217	175100	413488790	5280	5280	5280	5280	0
104	20250217	175000	413488790	5280	5280	5280	5280	0
105	20250217	174900	413488790	5280	5280	5280	5280	0
106	20250217	174800	413488790	5280	5280	5280	5280	0
107	20250217	174700	413488790	5280	5280	5280	5280	0
108	20250217	174600	413488790	5280	5280	5280	5280	0
109	20250217	174500	413488790	5280	5280	5280	5280	0
110	20250217	174400	413488790	5280	5280	5280	5280	0
111	20250217	174300	413488790	5280	5280	5280	5280	0
112	20250217	174200	413488790	5280	5280	5280	5280	0
113	20250217	174100	413488790	5280	5280	5280	5280	0
114	20250217	174000	413488790	5280	5280	5280	5280	0
115	20250217	173900	413488790	5280	5280	5280	5280	0
116	20250217	173800	413488790	5280	5280	5280	5280	0
117	20250217	173700	413488790	5280	5280	5280	5280	0
118	20250217	173600	413488790	5280	5280	5280	5280	0
119	20250217	173500	413488790	5280	5280	5280	5280	0
120	20250217	173400	413488790	5280	5280	5280	5280	0
121	20250217	173300	413488790	5280	5280	5280	5280	0
122	20250217	173200	413488790	5280	5280	5280	5280	1372
123	20250217	173100	413488790	5280	5280	5280	5280	0
124	20250217	173000	413488790	5280	5280	5280	5280	0
125	20250217	172900	413488790	5280	5280	5280	5280	0
126	20250217	172800	413488790	5280	5280	5280	5280	0
127	20250217	172700	413488790	5280	5280	5280	5280	0
128	20250217	172600	413488790	5280	5280	5280	5280	0
129	20250217	172500	413488790	5280	5280	5280	5280	0
130	20250217	172400	413488790	5280	5280	5280	5280	0
131	20250217	172300	413488790	5280	5280	5280	5280	0
132	20250217	172200	413488790	5280	5280	5280	5280	0
133	20250217	172100	413488790	5280	5280	5280	5280	0
134	20250217	172000	413488790	5280	5280	5280	5280	0
135	20250217	171900	413488790	5280	5280	5280	5280	0
136	20250217	171800	413488790	5280	5280	5280	5280	0
137	20250217	171700	413488790	5280	5280	5280	5280	0
138	20250217	171600	413488790	5280	5280	5280	5280	0
139	20250217	171500	413488790	5280	5280	5280	5280	0
140	20250217	171400	413488790	5280	5280	5280	5280	0
141	20250217	171300	413488790	5280	5280	5280	5280	0
142	20250217	171200	413488790	5280	5280	5280	5280	0
143	20250217	171100	413488790	5280	5280	5280	5280	0
144	20250217	171000	413488790	5280	5280	5280	5280	0
145	20250217	170900	413488790	5280	5280	5280	5280	0
146	20250217	170800	413488790	5280	5280	5280	5280	0
147	20250217	170700	413488790	5280	5280	5280	5280	0
148	20250217	170600	413488790	5280	5280	5280	5280	0
149	20250217	170500	413488790	5280	5280	5280	5280	0
150	20250217	170400	413488790	5280	5280	5280	5280	0
151	20250217	170300	413488790	5280	5280	5280	5280	0
152	20250217	170200	413488790	5280	5280	5280	5280	1372
153	20250217	170100	413488790	5280	5280	5280	5280	0
154	20250217	170000	413488790	5280	5280	5280	5280	0
155	20250217	165900	413488790	5280	5280	5280	5280	0
156	20250217	165800	413488790	5280	5280	5280	5280	0
157	20250217	165700	413488790	5280	5280	5280	5280	0
158	20250217	165600	413488790	5280	5280	5280	5280	0
159	20250217	165500	413488790	5280	5280	5280	5280	0
160	20250217	165400	413488790	5280	5280	5280	5280	0
161	20250217	165300	413488790	5280	5280	5280	5280	0
162	20250217	165200	413488790	5280	5280	5280	5280	0
163	20250217	165100	413488790	5280	5280	5280	5280	0
164	20250217	165000	413488790	5280	5280	5280	5280	0
165	20250217	164900	413488790	5280	5280	5280	5280	0
166	20250217	164800	413488790	5280	5280	5280	5280	0
167	20250217	164700	413488790	5280	5280	5280	5280	0
168	20250217	164600	413488790	5280	5280	5280	5280	0
169	20250217	164500	413488790	5280	5280	5280	5280	0
170	20250217	164400	413488790	5280	5280	5280	5280	0
171	20250217	164300	413488790	5280	5280	5280	5280	0
172	20250217	164200	413488790	5280	5280	5280	5280	0
173	20250217	164100	413488790	5280	5280	5280	5280	0
174	20250217	164000	413488790	5280	5280	5280	5280	0
175	20250217	163900	413488790	5280	5280	5280	5280	0
176	20250217	163800	413488790	5280	5280	5280	5280	0
177	20250217	163700	413488790	5280	5280	5280	5280	0
178	20250217	163600	413488790	5280	5280	5280	5280	0
179	20250217	163500	413488790	5280	5280	5280	5280	0
180	20250217	163400	413488790	5280	5280	5280	5280	0
181	20250217	163300	413488790	5280	5280	5280	5280	0
182	20250217	163200	413488790	5280	5280	5280	5280	1372
183	20250217	163100	413488790	5280	5280	5280	5280	0
184	20250217	163000	413488790	5280	5280	5280	5280	0
185	20250217	162900	413488790	5280	5280	5280	5280	0
186	20250217	162800	413488790	5280	5280	5280	5280	0
187	20250217	162700	413488790	5280	5280	5280	5280	0
188	20250217	162600	413488790	5280	5280	5280	5280	0
189	20250217	162500	413488790	5280	5280	5280	5280	0
190	20250217	162400	413488790	5280	5280	5280	5280	0
191	20250217	162300	413488790	5280	5280	5280	5280	0
192	20250217	162200	413488790	5280	5280	5280	5280	0
193	20250217	162100	413488790	5280	5280	5280	5280	0
194	20250217	162000	413488790	5280	5280	5280	5280	0
195	20250217	161900	413488790	5280	5280	5280	5280	0
196	20250217	161800	413488790	5280	5280	5280	5280	0
197	20250217	161700	413488790	5280	5280	5280	5280	0
198	20250217	161600	413488790	5280	5280	5280	5280	0
199	20250217	161500	413488790	5280	5280	5280	5280	0
200	20250217	161400	413488790	5280	5280	5280	5280	0
201	20250217	161300	413488790	5280	5280	5280	5280	0
202	20250217	161200	413488790	5280	5280	5280	5280	0
203	20250217	161100	413488790	5280	5280	5280	5280	0
204	20250217	161000	413488790	5280	5280	5280	5280	0
205	20250217	160900	413488790	5280	5280	5280	5280	0
206	20250217	160800	413488790	5280	5280	5280	5280	0
207	20250217	160700	413488790	5280	5280	5280	5280	0
208	20250217	160600	413488790	5280	5280	5280	5280	0
209	20250217	160500	413488790	5280	5280	5280	5280	0
210	20250217	160400	413488790	5280	5280	5280	5280	0
211	20250217	160300	413488790	5280	5280	5280	5280	0
212	20250217	160200	413488790	5280	5280	5280	5280	1372
213	20250217	160100	413488790	5280	5280	5280	5280	0
214	20250217	160000	413488790	5280	5280	5280	5280	0
215	20250217	155900	413488790	5280	5280	5280	5280	0
216	20250217	155800	413488790	5280	5280	5280	5280	0
217	20250217	155700	413488790	5280	5280	5280	5280	0
218	20250217	155600	413488790	5280	5280	5280	5280	0
219	20250217	155500	413488790	5280	5280	5280	5280	0
220	20250217	155400	413488790	5280	5280	5280	5280	0
221	20250217	155300	413488790	5280	5280	5280	5280	0
222	20250217	155200	413488790	5280	5280	5280	5280	0
223	20250217	155100	413488790	5280	5280	5280	5280	0
224	20250217	155000	413488790	5280	5280	5280	5280	0
225	20250217	154900	413488790	5280	5280	5280	5280	0
226	20250217	154800	413488790	5280	5280	5280	5280	0
227	20250217	154700	413488790	5280	5280	5280	5280	0
228	20250217	154600	413488790	5280	5280	5280	5280	0
229	20250217	154500	413488790	5280	5280	5280	5280	0
230	20250217	154400	413488790	5280	5280	5280	5280	0
231	20250217	154300	413488790	5280	5280	5280	5280	0
232	20250217	154200	413488790	5280	5280	5280	5280	0
233	20250217	154100	413488790	5280	5280	5280	5280	0
234	20250217	154000	413488790	5280	5280	5280	5280	0
235	20250217	153900	413488790	5280	5280	5280	5280	0
236	20250217	153800	413488790	5280	5280	5280	5280	0
237	20250217	153700	413488790	5280	5280	5280	5280	0
238	20250217	153600	413488790	5280	5280	5280	5280	0
239	20250217	153500	413488790	5280	5280	5280	5280	0
240	20250217	153400	413488790	5280	5280	5280	5280	0
241	20250217	153300	413488790	5280	5280	5280	5280	0
242	20250217	153200	413488790	5280	5280	5280	5280	1372
243	20250217	153100	413488790	5280	5280	5280	5280	0
244	20250217	153000	413488790	5280	5280	5280	5280	1372
245	20250217	152900	406244630	5280	5280	5280	5280	0
246	20250217	152800	406244630	5280	5280	5280	5280	0
247	20250217	152700	406244630	5280	5280	5280	5280	0
248	20250217	152600	406244630	5280	5280	5280	5280	0
249	20250217	152500	406244630	5280	5280	5280	5280	0
250	20250217	152400	406244630	5280	5280	5280	5280	0
251	20250217	152300	406244630	5280	5280	5280	5280	0
252	20250217	152200	406244630	5280	5280	5280	5280	0
253	20250217	152100	406244630	5280	5280	5280	5280	0
254	20250217	152000	406244630	5280	5280	5280	5280	0
255	20250217	151900	406244630	5280	5260	5280	5260	141
256	20250217	151800	405500270	5280	5260	5280	5250	1248
257	20250217	151700	398945480	5280	5280	5280	5280	90
258	20250217	151600	398470280	5280	5280	5280	5280	30
259	20250217	151500	398311880	5280	5280	5280	5260	94
260	20250217	151400	397816430	5280	5270	5290	5270	189
261	20250217	151300	396819650	5270	5290	5290	5260	404
262	20250217	151200	394690340	5290	5290	5290	5290	504
263	20250217	151100	392024180	5290	5280	5290	5270	104
264	20250217	151000	391475120	5270	5280	5280	5270	118
265	20250217	150900	390852660	5280	5280	5280	5280	501
266	20250217	150800	388207380	5270	5270	5270	5270	481
267	20250217	150700	385672510	5270	5270	5270	5270	30
268	20250217	150600	385514410	5270	5270	5270	5270	0
269	20250217	150500	385514410	5270	5270	5270	5270	40
270	20250217	150400	385303610	5270	5270	5270	5260	31
271	20250217	150300	385140250	5270	5270	5270	5270	102
272	20250217	150200	384602710	5270	5270	5270	5270	20
273	20250217	150100	384497310	5270	5270	5270	5270	17
274	20250217	150000	384407720	5270	5260	5270	5240	1590
275	20250217	145900	376072380	5270	5270	5270	5270	100
276	20250217	145800	375545380	5270	5260	5280	5260	3
277	20250217	145700	375529570	5260	5260	5260	5260	952
278	20250217	145600	370522050	5260	5290	5290	5260	403
279	20250217	145500	368402100	5290	5290	5290	5290	0
280	20250217	145400	368402100	5290	5290	5290	5290	0
281	20250217	145300	368402100	5290	5290	5290	5250	2802
282	20250217	145200	353682920	5280	5280	5280	5280	5
283	20250217	145100	353656520	5280	5280	5280	5280	4
284	20250217	145000	353635400	5280	5280	5280	5280	4
285	20250217	144900	353614280	5280	5280	5280	5270	12
286	20250217	144800	353550940	5280	5280	5280	5280	1
287	20250217	144700	353545660	5290	5280	5290	5280	5
288	20250217	144600	353519250	5270	5290	5290	5270	1901
289	20250217	144500	343500960	5250	5250	5250	5250	0
290	20250217	144400	343500960	5250	5270	5270	5250	2000
291	20250217	144300	332996760	5300	5300	5300	5300	0
292	20250217	144200	332996760	5300	5300	5300	5300	2
293	20250217	144100	332986160	5270	5280	5280	5260	2955
294	20250217	144000	317424480	5280	5280	5280	5280	1
295	20250217	143900	317419200	5300	5270	5300	5270	34
296	20250217	143800	317239990	5270	5270	5270	5270	0
297	20250217	143700	317239990	5270	5270	5270	5270	0
298	20250217	143600	317239990	5270	5280	5280	5270	40
299	20250217	143500	317028860	5300	5300	5300	5300	0
300	20250217	143400	317028860	5300	5300	5300	5300	0
301	20250217	143300	317028860	5300	5300	5300	5300	0
302	20250217	143200	317028860	5300	5300	5300	5300	0
303	20250217	143100	317028860	5300	5300	5300	5300	0
304	20250217	143000	317028860	5300	5300	5300	5300	44
305	20250217	142900	316795660	5310	5310	5310	5310	0
306	20250217	142800	316795660	5310	5310	5310	5310	0
307	20250217	142700	316795660	5310	5310	5310	5310	0
308	20250217	142600	316795660	5310	5310	5310	5310	0
309	20250217	142500	316795660	5310	5310	5310	5310	0
310	20250217	142400	316795660	5310	5310	5310	5310	0
311	20250217	142300	316795660	5310	5310	5310	5310	0
312	20250217	142200	316795660	5310	5310	5310	5310	0
313	20250217	142100	316795660	5310	5310	5310	5310	0
314	20250217	142000	316795660	5310	5310	5310	5310	0
315	20250217	141900	316795660	5310	5310	5310	5310	0
316	20250217	141800	316795660	5310	5310	5310	5310	0
317	20250217	141700	316795660	5310	5310	5310	5310	0
318	20250217	141600	316795660	5310	5310	5310	5310	0
319	20250217	141500	316795660	5310	5310	5310	5310	0
320	20250217	141400	316795660	5310	5310	5310	5310	0
321	20250217	141300	316795660	5310	5310	5310	5310	0
322	20250217	141200	316795660	5310	5310	5310	5310	0
323	20250217	141100	316795660	5310	5310	5310	5310	0
324	20250217	141000	316795660	5310	5310	5310	5310	0
325	20250217	140900	316795660	5310	5310	5310	5310	0
326	20250217	140800	316795660	5310	5310	5310	5310	0
327	20250217	140700	316795660	5310	5310	5310	5310	0
328	20250217	140600	316795660	5310	5310	5310	5310	1
329	20250217	140500	316790350	5290	5290	5290	5290	0
330	20250217	140400	316790350	5290	5300	5300	5290	14
331	20250217	140300	316716200	5310	5310	5310	5310	0
332	20250217	140200	316716200	5310	5310	5310	5310	0
333	20250217	140100	316716200	5310	5310	5310	5310	0
334	20250217	140000	316716200	5310	5310	5310	5310	0
335	20250217	135900	316716200	5310	5310	5310	5310	1
336	20250217	135800	316710890	5320	5320	5320	5320	0
337	20250217	135700	316710890	5320	5320	5320	5320	0
338	20250217	135600	316710890	5320	5320	5320	5320	0
339	20250217	135500	316710890	5320	5320	5320	5320	289
340	20250217	135400	315173410	5320	5320	5320	5320	1
341	20250217	135300	315168090	5290	5290	5290	5290	0
342	20250217	135200	315168090	5290	5290	5290	5290	200
343	20250217	135100	314110090	5290	5290	5290	5290	672
344	20250217	135000	310555210	5290	5290	5290	5290	210
345	20250217	134900	309444310	5290	5310	5310	5290	100
346	20250217	134800	308915180	5320	5320	5320	5320	0
347	20250217	134700	308915180	5320	5320	5320	5320	0
348	20250217	134600	308915180	5320	5320	5320	5320	0
349	20250217	134500	308915180	5320	5310	5320	5300	110
350	20250217	134400	308331790	5320	5320	5320	5320	0
351	20250217	134300	308331790	5320	5320	5320	5320	1
352	20250217	134200	308326470	5310	5310	5310	5310	3
353	20250217	134100	308310540	5310	5300	5310	5300	2003
354	20250217	134000	297694620	5320	5320	5320	5320	1
355	20250217	133900	297689300	5300	5300	5300	5300	0
356	20250217	133800	297689300	5300	5310	5310	5300	74
357	20250217	133700	297297090	5340	5340	5340	5340	0
358	20250217	133600	297297090	5340	5340	5340	5340	0
359	20250217	133500	297297090	5340	5340	5340	5340	0
360	20250217	133400	297297090	5340	5340	5340	5340	0
361	20250217	133300	297297090	5340	5340	5340	5340	0
362	20250217	133200	297297090	5340	5340	5340	5340	0
363	20250217	133100	297297090	5340	5340	5340	5340	0
364	20250217	133000	297297090	5340	5340	5340	5340	0
365	20250217	132900	297297090	5340	5340	5340	5340	0
366	20250217	132800	297297090	5340	5340	5340	5340	0
367	20250217	132700	297297090	5340	5340	5340	5340	0
368	20250217	132600	297297090	5340	5340	5340	5340	0
369	20250217	132500	297297090	5340	5340	5340	5340	0
370	20250217	132400	297297090	5340	5340	5340	5340	0
371	20250217	132300	297297090	5340	5340	5340	5340	0
372	20250217	132200	297297090	5340	5340	5340	5340	0
373	20250217	132100	297297090	5340	5340	5340	5340	0
374	20250217	132000	297297090	5340	5340	5340	5340	0
375	20250217	131900	297297090	5340	5340	5340	5340	0
376	20250217	131800	297297090	5340	5340	5340	5340	0
377	20250217	131700	297297090	5340	5290	5340	5290	4458
378	20250217	131600	273607620	5260	5260	5260	5260	1
379	20250217	131500	273602360	5260	5260	5260	5260	0
380	20250217	131400	273602360	5260	5260	5260	5260	0
381	20250217	131300	273602360	5260	5260	5260	5260	0
382	20250217	131200	273602360	5260	5260	5260	5260	0
383	20250217	131100	273602360	5260	5260	5260	5260	863
384	20250217	131000	269062980	5290	5290	5290	5290	0
385	20250217	130900	269062980	5290	5290	5290	5290	0
386	20250217	130800	269062980	5290	5290	5290	5290	0
387	20250217	130700	269062980	5290	5290	5290	5290	0
388	20250217	130600	269062980	5290	5290	5290	5290	0
389	20250217	130500	269062980	5290	5270	5290	5260	298
390	20250217	130400	267493490	5290	5290	5290	5290	0
391	20250217	130300	267493490	5290	5290	5290	5290	0
392	20250217	130200	267493490	5290	5290	5290	5290	0
393	20250217	130100	267493490	5290	5290	5290	5290	0
394	20250217	130000	267493490	5290	5290	5290	5290	0
395	20250217	125900	267493490	5290	5290	5290	5290	0
396	20250217	125800	267493490	5290	5290	5290	5290	0
397	20250217	125700	267493490	5290	5290	5290	5290	0
398	20250217	125600	267493490	5290	5280	5290	5280	513
399	20250217	125500	264780860	5290	5290	5290	5290	0
400	20250217	125400	264780860	5290	5290	5290	5290	0
401	20250217	125300	264780860	5290	5290	5290	5290	0
402	20250217	125200	264780860	5290	5290	5290	5290	0
403	20250217	125100	264780860	5290	5290	5290	5290	0
404	20250217	125000	264780860	5290	5290	5290	5290	0
405	20250217	124900	264780860	5290	5290	5290	5290	0
406	20250217	124800	264780860	5290	5290	5290	5290	0
407	20250217	124700	264780860	5290	5290	5290	5290	1
408	20250217	124600	264775570	5270	5270	5270	5270	0
409	20250217	124500	264775570	5270	5270	5270	5270	56
410	20250217	124400	264480450	5290	5290	5290	5290	1
411	20250217	124300	264475160	5260	5270	5270	5260	500
412	20250217	124200	261842920	5290	5290	5290	5290	0
413	20250217	124100	261842920	5290	5290	5290	5290	0
414	20250217	124000	261842920	5290	5280	5290	5280	9
415	20250217	123900	261795390	5280	5280	5280	5280	12
416	20250217	123800	261732030	5280	5280	5280	5280	5
417	20250217	123700	261705630	5290	5290	5290	5290	0
418	20250217	123600	261705630	5290	5290	5290	5290	50
419	20250217	123500	261441130	5290	5290	5290	5290	0
420	20250217	123400	261441130	5290	5290	5290	5290	0
421	20250217	123300	261441130	5290	5290	5290	5290	0
422	20250217	123200	261441130	5290	5290	5290	5290	0
423	20250217	123100	261441130	5290	5290	5290	5290	0
424	20250217	123000	261441130	5290	5290	5290	5290	0
425	20250217	122900	261441130	5290	5290	5290	5290	0
426	20250217	122800	261441130	5290	5290	5290	5290	0
427	20250217	122700	261441130	5290	5290	5290	5290	0
428	20250217	122600	261441130	5290	5290	5290	5290	0
429	20250217	122500	261441130	5290	5290	5290	5290	0
430	20250217	122400	261441130	5290	5290	5290	5290	0
431	20250217	122300	261441130	5290	5290	5290	5290	0
432	20250217	122200	261441130	5290	5290	5290	5290	0
433	20250217	122100	261441130	5290	5290	5290	5290	0
434	20250217	122000	261441130	5290	5290	5290	5290	0
435	20250217	121900	261441130	5290	5290	5290	5290	1
436	20250217	121800	261435840	5290	5290	5290	5290	0
437	20250217	121700	261435840	5290	5290	5290	5290	0
438	20250217	121600	261435840	5290	5290	5290	5290	0
439	20250217	121500	261435840	5290	5290	5290	5290	0
440	20250217	121400	261435840	5290	5290	5290	5290	0
441	20250217	121300	261435840	5290	5290	5290	5290	0
442	20250217	121200	261435840	5290	5290	5290	5290	0
443	20250217	121100	261435840	5290	5290	5290	5290	0
444	20250217	121000	261435840	5290	5290	5290	5290	0
445	20250217	120900	261435840	5290	5290	5290	5290	2
446	20250217	120800	261425260	5290	5290	5290	5290	4
447	20250217	120700	261404100	5290	5290	5290	5290	0
448	20250217	120600	261404100	5290	5290	5290	5290	0
449	20250217	120500	261404100	5290	5290	5290	5290	0
450	20250217	120400	261404100	5290	5290	5290	5290	0
451	20250217	120300	261404100	5290	5290	5290	5290	0
452	20250217	120200	261404100	5290	5290	5290	5290	0
453	20250217	120100	261404100	5290	5290	5290	5290	30
454	20250217	120000	261245400	5290	5290	5290	5290	20
455	20250217	115900	261139600	5270	5270	5270	5270	0
456	20250217	115800	261139600	5270	5270	5270	5270	0
457	20250217	115700	261139600	5270	5280	5280	5270	216
458	20250217	115600	260001260	5290	5290	5290	5290	0
459	20250217	115500	260001260	5290	5290	5290	5290	0
460	20250217	115400	260001260	5290	5290	5290	5290	0
461	20250217	115300	260001260	5290	5290	5290	5290	0
462	20250217	115200	260001260	5290	5290	5290	5290	0
463	20250217	115100	260001260	5290	5290	5290	5290	0
464	20250217	115000	260001260	5290	5290	5290	5290	0
465	20250217	114900	260001260	5290	5290	5290	5290	0
466	20250217	114800	260001260	5290	5290	5290	5290	0
467	20250217	114700	260001260	5290	5290	5290	5290	0
468	20250217	114600	260001260	5290	5290	5290	5290	0
469	20250217	114500	260001260	5290	5290	5290	5290	0
470	20250217	114400	260001260	5290	5300	5300	5290	1146
471	20250217	114300	253938900	5300	5300	5300	5300	1235
472	20250217	114200	247393400	5300	5290	5300	5290	672
473	20250217	114100	243838510	5290	5300	5300	5290	377
474	20250217	114000	241842260	5300	5300	5300	5300	0
475	20250217	113900	241842260	5300	5300	5300	5300	0
476	20250217	113800	241842260	5300	5300	5300	5300	0
477	20250217	113700	241842260	5300	5300	5300	5300	56
478	20250217	113600	241545460	5300	5300	5300	5300	0
479	20250217	113500	241545460	5300	5300	5300	5300	0
480	20250217	113400	241545460	5300	5300	5300	5300	0
481	20250217	113300	241545460	5300	5300	5300	5300	0
482	20250217	113200	241545460	5300	5300	5300	5300	0
483	20250217	113100	241545460	5300	5290	5300	5290	3
484	20250217	113000	241529580	5300	5300	5300	5300	0
485	20250217	112900	241529580	5300	5300	5300	5300	0
486	20250217	112800	241529580	5300	5300	5300	5300	0
487	20250217	112700	241529580	5300	5300	5300	5300	0
488	20250217	112600	241529580	5300	5300	5300	5300	0
489	20250217	112500	241529580	5300	5300	5300	5300	0
490	20250217	112400	241529580	5300	5300	5300	5300	0
491	20250217	112300	241529580	5300	5300	5300	5300	0
492	20250217	112200	241529580	5300	5300	5300	5300	0
493	20250217	112100	241529580	5300	5300	5300	5300	0
494	20250217	112000	241529580	5300	5300	5300	5300	50
495	20250217	111900	241264580	5300	5300	5300	5300	10
496	20250217	111800	241211580	5300	5300	5300	5300	40
497	20250217	111700	240999580	5300	5300	5300	5300	0
498	20250217	111600	240999580	5300	5300	5300	5300	0
499	20250217	111500	240999580	5300	5300	5300	5300	0
500	20250217	111400	240999580	5300	5300	5300	5300	0
501	20250217	111300	240999580	5300	5300	5300	5300	1
502	20250217	111200	240994280	5260	5260	5260	5260	0
503	20250217	111100	240994280	5260	5300	5300	5260	190
504	20250217	111000	239993690	5270	5270	5270	5270	0
505	20250217	110900	239993690	5270	5270	5270	5270	0
506	20250217	110800	239993690	5270	5270	5270	5270	800
507	20250217	110700	235777690	5270	5300	5300	5270	953
508	20250217	110600	230755190	5290	5290	5290	5290	716
509	20250217	110500	226967550	5300	5300	5300	5300	0
510	20250217	110400	226967550	5300	5300	5300	5300	0
511	20250217	110300	226967550	5300	5300	5300	5300	0
512	20250217	110200	226967550	5300	5300	5300	5300	33
513	20250217	110100	226792650	5300	5300	5300	5300	1
514	20250217	110000	226787350	5310	5310	5310	5310	0
515	20250217	105900	226787350	5310	5310	5310	5310	0
516	20250217	105800	226787350	5310	5310	5310	5310	0
517	20250217	105700	226787350	5310	5310	5310	5310	0
518	20250217	105600	226787350	5310	5310	5310	5310	1
519	20250217	105500	226782040	5300	5300	5300	5300	24
520	20250217	105400	226654840	5300	5300	5300	5300	3
521	20250217	105300	226638940	5320	5320	5320	5320	0
522	20250217	105200	226638940	5320	5320	5320	5320	0
523	20250217	105100	226638940	5320	5320	5320	5320	0
524	20250217	105000	226638940	5320	5320	5320	5320	0
525	20250217	104900	226638940	5320	5320	5320	5320	20
526	20250217	104800	226532540	5320	5330	5330	5320	130
527	20250217	104700	225840640	5330	5330	5330	5320	75
528	20250217	104600	225441220	5340	5340	5340	5340	0
529	20250217	104500	225441220	5340	5340	5340	5340	50
530	20250217	104400	225174220	5340	5340	5340	5340	30
531	20250217	104300	225014020	5340	5340	5340	5340	30
532	20250217	104200	224853820	5340	5300	5340	5300	3500
533	20250217	104100	206214020	5300	5290	5300	5290	4644
534	20250217	104000	181644530	5290	5290	5290	5290	70
535	20250217	103900	181274230	5290	5290	5290	5290	70
536	20250217	103800	180903930	5290	5290	5290	5290	30
537	20250217	103700	180745230	5290	5250	5290	5250	230
538	20250217	103600	179536930	5250	5270	5270	5250	500
539	20250217	103500	176910880	5290	5290	5290	5290	0
540	20250217	103400	176910880	5290	5270	5290	5270	2
541	20250217	103300	176900320	5260	5260	5260	5260	0
542	20250217	103200	176900320	5260	5260	5260	5260	0
543	20250217	103100	176900320	5260	5260	5260	5260	0
544	20250217	103000	176900320	5260	5260	5260	5260	0
545	20250217	102900	176900320	5260	5260	5260	5260	1
546	20250217	102800	176895060	5290	5290	5290	5290	0
547	20250217	102700	176895060	5290	5290	5290	5290	40
548	20250217	102600	176683460	5270	5270	5270	5270	0
549	20250217	102500	176683460	5270	5270	5270	5270	18
550	20250217	102400	176588600	5280	5280	5280	5280	0
551	20250217	102300	176588600	5280	5280	5280	5280	0
552	20250217	102200	176588600	5280	5280	5280	5280	4
553	20250217	102100	176567480	5290	5290	5290	5290	0
554	20250217	102000	176567480	5290	5290	5290	5290	0
555	20250217	101900	176567480	5290	5290	5290	5290	0
556	20250217	101800	176567480	5290	5290	5290	5290	20
557	20250217	101700	176461680	5290	5290	5290	5290	83
558	20250217	101600	176022610	5290	5290	5290	5290	20
559	20250217	101500	175916810	5290	5290	5290	5290	10
560	20250217	101400	175863910	5290	5290	5290	5290	80
561	20250217	101300	175440710	5290	5290	5290	5280	21
562	20250217	101200	175329630	5290	5280	5290	5280	72
563	20250217	101100	174949170	5280	5270	5280	5270	82
564	20250217	101000	174516960	5270	5260	5270	5260	103
565	20250217	100900	173974160	5270	5270	5270	5260	22
566	20250217	100800	173858240	5270	5270	5270	5270	0
567	20250217	100700	173858240	5270	5270	5270	5270	50
568	20250217	100600	173594740	5270	5270	5270	5270	50
569	20250217	100500	173331240	5270	5260	5270	5260	346
570	20250217	100400	171510700	5260	5260	5260	5260	11
571	20250217	100300	171452840	5260	5260	5260	5260	20
572	20250217	100200	171347640	5260	5260	5260	5260	25
573	20250217	100100	171216140	5260	5260	5260	5260	1
574	20250217	100000	171210880	5270	5270	5270	5270	45
575	20250217	095900	170973730	5250	5250	5250	5250	1724
576	20250217	095800	161922730	5230	5230	5230	5230	529
577	20250217	095700	159156060	5220	5230	5230	5220	301
578	20250217	095600	157583830	5230	5230	5230	5230	10
579	20250217	095500	157531530	5230	5230	5230	5230	1
580	20250217	095400	157526300	5230	5230	5230	5230	111
581	20250217	095300	156945770	5230	5230	5230	5230	32
582	20250217	095200	156778410	5230	5230	5230	5230	85
583	20250217	095100	156333860	5230	5230	5230	5230	80
584	20250217	095000	155915460	5230	5240	5250	5230	21
585	20250217	094900	155805260	5210	5200	5210	5200	1251
586	20250217	094800	149292890	5200	5200	5200	5190	151
587	20250217	094700	148508100	5200	5200	5200	5190	170
588	20250217	094600	147624190	5200	5200	5200	5200	30
589	20250217	094500	147468190	5200	5190	5200	5190	80
590	20250217	094400	147052380	5200	5180	5200	5180	397
591	20250217	094300	144994080	5200	5200	5200	5190	78
592	20250217	094200	144588650	5180	5190	5200	5180	143
593	20250217	094100	143846580	5200	5190	5200	5190	524
594	20250217	094000	141126930	5190	5200	5200	5190	555
595	20250217	093900	138246130	5200	5210	5210	5200	2555
596	20250217	093800	124959800	5230	5230	5230	5230	19
597	20250217	093700	124860430	5200	5220	5220	5200	4697
598	20250217	093600	100424110	5240	5210	5240	5210	60
599	20250217	093500	100111210	5210	5240	5240	5210	1010
600	20250217	093400	94848810	5220	5230	5250	5220	430
601	20250217	093300	92604030	5220	5230	5230	5220	1794
602	20250217	093200	83231410	5250	5250	5250	5240	65
603	20250217	093100	82890760	5250	5250	5250	5250	20
604	20250217	093000	82785760	5250	5240	5250	5240	28
605	20250217	092900	82638840	5240	5240	5240	5240	2
606	20250217	092800	82628360	5240	5250	5250	5240	9
607	20250217	092700	82581180	5260	5260	5260	5260	0
608	20250217	092600	82581180	5260	5240	5260	5240	18
609	20250217	092500	82486820	5230	5250	5260	5230	319
610	20250217	092400	80815530	5280	5280	5280	5280	0
611	20250217	092300	80815530	5280	5280	5280	5280	0
612	20250217	092200	80815530	5280	5280	5280	5280	1
613	20250217	092100	80810250	5240	5260	5260	5240	5000
614	20250217	092000	54599760	5280	5260	5280	5250	1547
615	20250217	091900	46462620	5270	5270	5270	5270	303
616	20250217	091800	44865810	5290	5290	5290	5290	0
617	20250217	091700	44865810	5290	5290	5290	5290	568
618	20250217	091600	41861090	5290	5290	5290	5290	12
619	20250217	091500	41797610	5290	5270	5290	5270	1010
620	20250217	091400	36474710	5290	5290	5290	5290	1000
621	20250217	091300	31184710	5300	5300	5300	5300	0
622	20250217	091200	31184710	5300	5300	5300	5300	7
623	20250217	091100	31147610	5300	5300	5300	5300	0
624	20250217	091000	31147610	5300	5290	5300	5290	130
625	20250217	090900	30459780	5290	5290	5290	5290	3
626	20250217	090800	30443910	5270	5270	5270	5270	1117
627	20250217	090700	24557320	5290	5290	5290	5290	0
628	20250217	090600	24557320	5290	5300	5300	5290	256
629	20250217	090500	23202080	5300	5300	5300	5300	1000
630	20250217	090400	17902080	5300	5300	5300	5300	451
631	20250217	090300	15511780	5300	5300	5300	5300	110
632	20250217	090200	14928780	5300	5300	5300	5300	39
633	20250217	090100	14722080	5250	5260	5300	5250	2215
634	20250217	090000	3065440	5260	5240	5260	5240	585