KissMeData/301300/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	211300	641755530	5340	5340	5340	5340	1635
3	20250218	211200	641755530	5340	5340	5340	5340	0
4	20250218	211100	641755530	5340	5340	5340	5340	0
5	20250218	211000	641755530	5340	5340	5340	5340	0
6	20250218	210900	641755530	5340	5340	5340	5340	0
7	20250218	210800	641755530	5340	5340	5340	5340	0
8	20250218	210700	641755530	5340	5340	5340	5340	0
9	20250218	210600	641755530	5340	5340	5340	5340	0
10	20250218	210500	641755530	5340	5340	5340	5340	0
11	20250218	210400	641755530	5340	5340	5340	5340	0
12	20250218	210300	641755530	5340	5340	5340	5340	0
13	20250218	210200	641755530	5340	5340	5340	5340	0
14	20250218	210100	641755530	5340	5340	5340	5340	0
15	20250218	210000	641755530	5340	5340	5340	5340	0
16	20250218	205900	641755530	5340	5340	5340	5340	0
17	20250218	205800	641755530	5340	5340	5340	5340	0
18	20250218	205700	641755530	5340	5340	5340	5340	0
19	20250218	205600	641755530	5340	5340	5340	5340	0
20	20250218	205500	641755530	5340	5340	5340	5340	0
21	20250218	205400	641755530	5340	5340	5340	5340	0
22	20250218	205300	641755530	5340	5340	5340	5340	0
23	20250218	205200	641755530	5340	5340	5340	5340	0
24	20250218	205100	641755530	5340	5340	5340	5340	0
25	20250218	205000	641755530	5340	5340	5340	5340	0
26	20250218	204900	641755530	5340	5340	5340	5340	0
27	20250218	204800	641755530	5340	5340	5340	5340	0
28	20250218	204700	641755530	5340	5340	5340	5340	0
29	20250218	204600	641755530	5340	5340	5340	5340	0
30	20250218	204500	641755530	5340	5340	5340	5340	0
31	20250218	204400	641755530	5340	5340	5340	5340	0
32	20250218	204300	641755530	5340	5340	5340	5340	1635
33	20250218	204200	641755530	5340	5340	5340	5340	0
34	20250218	204100	641755530	5340	5340	5340	5340	0
35	20250218	204000	641755530	5340	5340	5340	5340	0
36	20250218	203900	641755530	5340	5340	5340	5340	0
37	20250218	203800	641755530	5340	5340	5340	5340	0
38	20250218	203700	641755530	5340	5340	5340	5340	0
39	20250218	203600	641755530	5340	5340	5340	5340	0
40	20250218	203500	641755530	5340	5340	5340	5340	0
41	20250218	203400	641755530	5340	5340	5340	5340	0
42	20250218	203300	641755530	5340	5340	5340	5340	0
43	20250218	203200	641755530	5340	5340	5340	5340	0
44	20250218	203100	641755530	5340	5340	5340	5340	0
45	20250218	203000	641755530	5340	5340	5340	5340	0
46	20250218	202900	641755530	5340	5340	5340	5340	0
47	20250218	202800	641755530	5340	5340	5340	5340	0
48	20250218	202700	641755530	5340	5340	5340	5340	0
49	20250218	202600	641755530	5340	5340	5340	5340	0
50	20250218	202500	641755530	5340	5340	5340	5340	0
51	20250218	202400	641755530	5340	5340	5340	5340	0
52	20250218	202300	641755530	5340	5340	5340	5340	0
53	20250218	202200	641755530	5340	5340	5340	5340	0
54	20250218	202100	641755530	5340	5340	5340	5340	0
55	20250218	202000	641755530	5340	5340	5340	5340	0
56	20250218	201900	641755530	5340	5340	5340	5340	0
57	20250218	201800	641755530	5340	5340	5340	5340	0
58	20250218	201700	641755530	5340	5340	5340	5340	0
59	20250218	201600	641755530	5340	5340	5340	5340	0
60	20250218	201500	641755530	5340	5340	5340	5340	0
61	20250218	201400	641755530	5340	5340	5340	5340	0
62	20250218	201300	641755530	5340	5340	5340	5340	1635
63	20250218	201200	641755530	5340	5340	5340	5340	0
64	20250218	201100	641755530	5340	5340	5340	5340	0
65	20250218	201000	641755530	5340	5340	5340	5340	0
66	20250218	200900	641755530	5340	5340	5340	5340	0
67	20250218	200800	641755530	5340	5340	5340	5340	0
68	20250218	200700	641755530	5340	5340	5340	5340	0
69	20250218	200600	641755530	5340	5340	5340	5340	0
70	20250218	200500	641755530	5340	5340	5340	5340	0
71	20250218	200400	641755530	5340	5340	5340	5340	0
72	20250218	200300	641755530	5340	5340	5340	5340	0
73	20250218	200200	641755530	5340	5340	5340	5340	0
74	20250218	200100	641755530	5340	5340	5340	5340	0
75	20250218	200000	641755530	5340	5340	5340	5340	0
76	20250218	195900	641755530	5340	5340	5340	5340	0
77	20250218	195800	641755530	5340	5340	5340	5340	0
78	20250218	195700	641755530	5340	5340	5340	5340	0
79	20250218	195600	641755530	5340	5340	5340	5340	0
80	20250218	195500	641755530	5340	5340	5340	5340	0
81	20250218	195400	641755530	5340	5340	5340	5340	0
82	20250218	195300	641755530	5340	5340	5340	5340	0
83	20250218	195200	641755530	5340	5340	5340	5340	0
84	20250218	195100	641755530	5340	5340	5340	5340	0
85	20250218	195000	641755530	5340	5340	5340	5340	0
86	20250218	194900	641755530	5340	5340	5340	5340	0
87	20250218	194800	641755530	5340	5340	5340	5340	0
88	20250218	194700	641755530	5340	5340	5340	5340	0
89	20250218	194600	641755530	5340	5340	5340	5340	0
90	20250218	194500	641755530	5340	5340	5340	5340	0
91	20250218	194400	641755530	5340	5340	5340	5340	0
92	20250218	194300	641755530	5340	5340	5340	5340	1635
93	20250218	194200	641755530	5340	5340	5340	5340	0
94	20250218	194100	641755530	5340	5340	5340	5340	0
95	20250218	194000	641755530	5340	5340	5340	5340	0
96	20250218	193900	641755530	5340	5340	5340	5340	0
97	20250218	193800	641755530	5340	5340	5340	5340	0
98	20250218	193700	641755530	5340	5340	5340	5340	0
99	20250218	193600	641755530	5340	5340	5340	5340	0
100	20250218	193500	641755530	5340	5340	5340	5340	0
101	20250218	193400	641755530	5340	5340	5340	5340	0
102	20250218	193300	641755530	5340	5340	5340	5340	0
103	20250218	193200	641755530	5340	5340	5340	5340	0
104	20250218	193100	641755530	5340	5340	5340	5340	0
105	20250218	193000	641755530	5340	5340	5340	5340	0
106	20250218	192900	641755530	5340	5340	5340	5340	0
107	20250218	192800	641755530	5340	5340	5340	5340	0
108	20250218	192700	641755530	5340	5340	5340	5340	0
109	20250218	192600	641755530	5340	5340	5340	5340	0
110	20250218	192500	641755530	5340	5340	5340	5340	0
111	20250218	192400	641755530	5340	5340	5340	5340	0
112	20250218	192300	641755530	5340	5340	5340	5340	0
113	20250218	192200	641755530	5340	5340	5340	5340	0
114	20250218	192100	641755530	5340	5340	5340	5340	0
115	20250218	192000	641755530	5340	5340	5340	5340	0
116	20250218	191900	641755530	5340	5340	5340	5340	0
117	20250218	191800	641755530	5340	5340	5340	5340	0
118	20250218	191700	641755530	5340	5340	5340	5340	0
119	20250218	191600	641755530	5340	5340	5340	5340	0
120	20250218	191500	641755530	5340	5340	5340	5340	0
121	20250218	191400	641755530	5340	5340	5340	5340	0
122	20250218	191300	641755530	5340	5340	5340	5340	1635
123	20250218	191200	641755530	5340	5340	5340	5340	0
124	20250218	191100	641755530	5340	5340	5340	5340	0
125	20250218	191000	641755530	5340	5340	5340	5340	0
126	20250218	190900	641755530	5340	5340	5340	5340	0
127	20250218	190800	641755530	5340	5340	5340	5340	0
128	20250218	190700	641755530	5340	5340	5340	5340	0
129	20250218	190600	641755530	5340	5340	5340	5340	0
130	20250218	190500	641755530	5340	5340	5340	5340	0
131	20250218	190400	641755530	5340	5340	5340	5340	0
132	20250218	190300	641755530	5340	5340	5340	5340	0
133	20250218	190200	641755530	5340	5340	5340	5340	0
134	20250218	190100	641755530	5340	5340	5340	5340	0
135	20250218	190000	641755530	5340	5340	5340	5340	0
136	20250218	185900	641755530	5340	5340	5340	5340	0
137	20250218	185800	641755530	5340	5340	5340	5340	0
138	20250218	185700	641755530	5340	5340	5340	5340	0
139	20250218	185600	641755530	5340	5340	5340	5340	0
140	20250218	185500	641755530	5340	5340	5340	5340	0
141	20250218	185400	641755530	5340	5340	5340	5340	0
142	20250218	185300	641755530	5340	5340	5340	5340	0
143	20250218	185200	641755530	5340	5340	5340	5340	0
144	20250218	185100	641755530	5340	5340	5340	5340	0
145	20250218	185000	641755530	5340	5340	5340	5340	0
146	20250218	184900	641755530	5340	5340	5340	5340	0
147	20250218	184800	641755530	5340	5340	5340	5340	0
148	20250218	184700	641755530	5340	5340	5340	5340	0
149	20250218	184600	641755530	5340	5340	5340	5340	0
150	20250218	184500	641755530	5340	5340	5340	5340	0
151	20250218	184400	641755530	5340	5340	5340	5340	0
152	20250218	184300	641755530	5340	5340	5340	5340	1635
153	20250218	184200	641755530	5340	5340	5340	5340	0
154	20250218	184100	641755530	5340	5340	5340	5340	0
155	20250218	184000	641755530	5340	5340	5340	5340	0
156	20250218	183900	641755530	5340	5340	5340	5340	0
157	20250218	183800	641755530	5340	5340	5340	5340	0
158	20250218	183700	641755530	5340	5340	5340	5340	0
159	20250218	183600	641755530	5340	5340	5340	5340	0
160	20250218	183500	641755530	5340	5340	5340	5340	0
161	20250218	183400	641755530	5340	5340	5340	5340	0
162	20250218	183300	641755530	5340	5340	5340	5340	0
163	20250218	183200	641755530	5340	5340	5340	5340	0
164	20250218	183100	641755530	5340	5340	5340	5340	0
165	20250218	183000	641755530	5340	5340	5340	5340	0
166	20250218	182900	641755530	5340	5340	5340	5340	0
167	20250218	182800	641755530	5340	5340	5340	5340	0
168	20250218	182700	641755530	5340	5340	5340	5340	0
169	20250218	182600	641755530	5340	5340	5340	5340	0
170	20250218	182500	641755530	5340	5340	5340	5340	0
171	20250218	182400	641755530	5340	5340	5340	5340	0
172	20250218	182300	641755530	5340	5340	5340	5340	0
173	20250218	182200	641755530	5340	5340	5340	5340	0
174	20250218	182100	641755530	5340	5340	5340	5340	0
175	20250218	182000	641755530	5340	5340	5340	5340	0
176	20250218	181900	641755530	5340	5340	5340	5340	0
177	20250218	181800	641755530	5340	5340	5340	5340	0
178	20250218	181700	641755530	5340	5340	5340	5340	0
179	20250218	181600	641755530	5340	5340	5340	5340	0
180	20250218	181500	641755530	5340	5340	5340	5340	0
181	20250218	181400	641755530	5340	5340	5340	5340	0
182	20250218	181300	641755530	5340	5340	5340	5340	1635
183	20250218	181200	641755530	5340	5340	5340	5340	0
184	20250218	181100	641755530	5340	5340	5340	5340	0
185	20250218	181000	641755530	5340	5340	5340	5340	0
186	20250218	180900	641755530	5340	5340	5340	5340	0
187	20250218	180800	641755530	5340	5340	5340	5340	0
188	20250218	180700	641755530	5340	5340	5340	5340	0
189	20250218	180600	641755530	5340	5340	5340	5340	0
190	20250218	180500	641755530	5340	5340	5340	5340	0
191	20250218	180400	641755530	5340	5340	5340	5340	0
192	20250218	180300	641755530	5340	5340	5340	5340	0
193	20250218	180200	641755530	5340	5340	5340	5340	0
194	20250218	180100	641755530	5340	5340	5340	5340	0
195	20250218	180000	641755530	5340	5340	5340	5340	0
196	20250218	175900	641755530	5340	5340	5340	5340	0
197	20250218	175800	641755530	5340	5340	5340	5340	0
198	20250218	175700	641755530	5340	5340	5340	5340	0
199	20250218	175600	641755530	5340	5340	5340	5340	0
200	20250218	175500	641755530	5340	5340	5340	5340	0
201	20250218	175400	641755530	5340	5340	5340	5340	0
202	20250218	175300	641755530	5340	5340	5340	5340	0
203	20250218	175200	641755530	5340	5340	5340	5340	0
204	20250218	175100	641755530	5340	5340	5340	5340	0
205	20250218	175000	641755530	5340	5340	5340	5340	0
206	20250218	174900	641755530	5340	5340	5340	5340	0
207	20250218	174800	641755530	5340	5340	5340	5340	0
208	20250218	174700	641755530	5340	5340	5340	5340	0
209	20250218	174600	641755530	5340	5340	5340	5340	0
210	20250218	174500	641755530	5340	5340	5340	5340	0
211	20250218	174400	641755530	5340	5340	5340	5340	0
212	20250218	174300	641755530	5340	5340	5340	5340	1635
213	20250218	174200	641755530	5340	5340	5340	5340	0
214	20250218	174100	641755530	5340	5340	5340	5340	0
215	20250218	174000	641755530	5340	5340	5340	5340	0
216	20250218	173900	641755530	5340	5340	5340	5340	0
217	20250218	173800	641755530	5340	5340	5340	5340	0
218	20250218	173700	641755530	5340	5340	5340	5340	0
219	20250218	173600	641755530	5340	5340	5340	5340	0
220	20250218	173500	641755530	5340	5340	5340	5340	0
221	20250218	173400	641755530	5340	5340	5340	5340	0
222	20250218	173300	641755530	5340	5340	5340	5340	0
223	20250218	173200	641755530	5340	5340	5340	5340	0
224	20250218	173100	641755530	5340	5340	5340	5340	0
225	20250218	173000	641755530	5340	5340	5340	5340	0
226	20250218	172900	641755530	5340	5340	5340	5340	0
227	20250218	172800	641755530	5340	5340	5340	5340	0
228	20250218	172700	641755530	5340	5340	5340	5340	0
229	20250218	172600	641755530	5340	5340	5340	5340	0
230	20250218	172500	641755530	5340	5340	5340	5340	0
231	20250218	172400	641755530	5340	5340	5340	5340	0
232	20250218	172300	641755530	5340	5340	5340	5340	0
233	20250218	172200	641755530	5340	5340	5340	5340	0
234	20250218	172100	641755530	5340	5340	5340	5340	0
235	20250218	172000	641755530	5340	5340	5340	5340	0
236	20250218	171900	641755530	5340	5340	5340	5340	0
237	20250218	171800	641755530	5340	5340	5340	5340	0
238	20250218	171700	641755530	5340	5340	5340	5340	0
239	20250218	171600	641755530	5340	5340	5340	5340	0
240	20250218	171500	641755530	5340	5340	5340	5340	0
241	20250218	171400	641755530	5340	5340	5340	5340	0
242	20250218	171300	641755530	5340	5340	5340	5340	1635
243	20250218	171200	641755530	5340	5340	5340	5340	0
244	20250218	171100	641755530	5340	5340	5340	5340	0
245	20250218	171000	641755530	5340	5340	5340	5340	0
246	20250218	170900	641755530	5340	5340	5340	5340	0
247	20250218	170800	641755530	5340	5340	5340	5340	0
248	20250218	170700	641755530	5340	5340	5340	5340	0
249	20250218	170600	641755530	5340	5340	5340	5340	0
250	20250218	170500	641755530	5340	5340	5340	5340	0
251	20250218	170400	641755530	5340	5340	5340	5340	0
252	20250218	170300	641755530	5340	5340	5340	5340	0
253	20250218	170200	641755530	5340	5340	5340	5340	0
254	20250218	170100	641755530	5340	5340	5340	5340	0
255	20250218	170000	641755530	5340	5340	5340	5340	0
256	20250218	165900	641755530	5340	5340	5340	5340	0
257	20250218	165800	641755530	5340	5340	5340	5340	0
258	20250218	165700	641755530	5340	5340	5340	5340	0
259	20250218	165600	641755530	5340	5340	5340	5340	0
260	20250218	165500	641755530	5340	5340	5340	5340	0
261	20250218	165400	641755530	5340	5340	5340	5340	0
262	20250218	165300	641755530	5340	5340	5340	5340	0
263	20250218	165200	641755530	5340	5340	5340	5340	0
264	20250218	165100	641755530	5340	5340	5340	5340	0
265	20250218	165000	641755530	5340	5340	5340	5340	0
266	20250218	164900	641755530	5340	5340	5340	5340	0
267	20250218	164800	641755530	5340	5340	5340	5340	0
268	20250218	164700	641755530	5340	5340	5340	5340	0
269	20250218	164600	641755530	5340	5340	5340	5340	0
270	20250218	164500	641755530	5340	5340	5340	5340	0
271	20250218	164400	641755530	5340	5340	5340	5340	0
272	20250218	164300	641755530	5340	5340	5340	5340	1635
273	20250218	164200	641755530	5340	5340	5340	5340	0
274	20250218	164100	641755530	5340	5340	5340	5340	0
275	20250218	164000	641755530	5340	5340	5340	5340	0
276	20250218	163900	641755530	5340	5340	5340	5340	0
277	20250218	163800	641755530	5340	5340	5340	5340	0
278	20250218	163700	641755530	5340	5340	5340	5340	0
279	20250218	163600	641755530	5340	5340	5340	5340	0
280	20250218	163500	641755530	5340	5340	5340	5340	0
281	20250218	163400	641755530	5340	5340	5340	5340	0
282	20250218	163300	641755530	5340	5340	5340	5340	0
283	20250218	163200	641755530	5340	5340	5340	5340	0
284	20250218	163100	641755530	5340	5340	5340	5340	0
285	20250218	163000	641755530	5340	5340	5340	5340	0
286	20250218	162900	641755530	5340	5340	5340	5340	0
287	20250218	162800	641755530	5340	5340	5340	5340	0
288	20250218	162700	641755530	5340	5340	5340	5340	0
289	20250218	162600	641755530	5340	5340	5340	5340	0
290	20250218	162500	641755530	5340	5340	5340	5340	0
291	20250218	162400	641755530	5340	5340	5340	5340	0
292	20250218	162300	641755530	5340	5340	5340	5340	0
293	20250218	162200	641755530	5340	5340	5340	5340	0
294	20250218	162100	641755530	5340	5340	5340	5340	0
295	20250218	162000	641755530	5340	5340	5340	5340	0
296	20250218	161900	641755530	5340	5340	5340	5340	0
297	20250218	161800	641755530	5340	5340	5340	5340	0
298	20250218	161700	641755530	5340	5340	5340	5340	0
299	20250218	161600	641755530	5340	5340	5340	5340	0
300	20250218	161500	641755530	5340	5340	5340	5340	0
301	20250218	161400	641755530	5340	5340	5340	5340	0
302	20250218	161300	641755530	5340	5340	5340	5340	1635
303	20250218	161200	641755530	5340	5340	5340	5340	0
304	20250218	161100	641755530	5340	5340	5340	5340	0
305	20250218	161000	641755530	5340	5340	5340	5340	0
306	20250218	160900	641755530	5340	5340	5340	5340	0
307	20250218	160800	641755530	5340	5340	5340	5340	0
308	20250218	160700	641755530	5340	5340	5340	5340	0
309	20250218	160600	641755530	5340	5340	5340	5340	0
310	20250218	160500	641755530	5340	5340	5340	5340	0
311	20250218	160400	641755530	5340	5340	5340	5340	0
312	20250218	160300	641755530	5340	5340	5340	5340	0
313	20250218	160200	641755530	5340	5340	5340	5340	0
314	20250218	160100	641755530	5340	5340	5340	5340	0
315	20250218	160000	641755530	5340	5340	5340	5340	0
316	20250218	155900	641755530	5340	5340	5340	5340	0
317	20250218	155800	641755530	5340	5340	5340	5340	0
318	20250218	155700	641755530	5340	5340	5340	5340	0
319	20250218	155600	641755530	5340	5340	5340	5340	0
320	20250218	155500	641755530	5340	5340	5340	5340	0
321	20250218	155400	641755530	5340	5340	5340	5340	0
322	20250218	155300	641755530	5340	5340	5340	5340	0
323	20250218	155200	641755530	5340	5340	5340	5340	0
324	20250218	155100	641755530	5340	5340	5340	5340	0
325	20250218	155000	641755530	5340	5340	5340	5340	0
326	20250218	154900	641755530	5340	5340	5340	5340	0
327	20250218	154800	641755530	5340	5340	5340	5340	0
328	20250218	154700	641755530	5340	5340	5340	5340	0
329	20250218	154600	641755530	5340	5340	5340	5340	0
330	20250218	154500	641755530	5340	5340	5340	5340	0
331	20250218	154400	641755530	5340	5340	5340	5340	0
332	20250218	154300	641755530	5340	5340	5340	5340	1635
333	20250218	154200	641755530	5340	5340	5340	5340	0
334	20250218	154100	641755530	5340	5340	5340	5340	0
335	20250218	154000	641755530	5340	5340	5340	5340	0
336	20250218	153900	641755530	5340	5340	5340	5340	0
337	20250218	153800	641755530	5340	5340	5340	5340	0
338	20250218	153700	641755530	5340	5340	5340	5340	0
339	20250218	153600	641755530	5340	5340	5340	5340	0
340	20250218	153500	641755530	5340	5340	5340	5340	0
341	20250218	153400	641755530	5340	5340	5340	5340	0
342	20250218	153300	641755530	5340	5340	5340	5340	0
343	20250218	153200	641755530	5340	5340	5340	5340	0
344	20250218	153100	641755530	5340	5340	5340	5340	0
345	20250218	153000	641755530	5340	5340	5340	5340	1635
346	20250218	152900	633024630	5350	5350	5350	5350	0
347	20250218	152800	633024630	5350	5350	5350	5350	0
348	20250218	152700	633024630	5350	5350	5350	5350	0
349	20250218	152600	633024630	5350	5350	5350	5350	0
350	20250218	152500	633024630	5350	5350	5350	5350	0
351	20250218	152400	633024630	5350	5350	5350	5350	0
352	20250218	152300	633024630	5350	5350	5350	5350	0
353	20250218	152200	633024630	5350	5350	5350	5350	0
354	20250218	152100	633024630	5350	5350	5350	5350	0
355	20250218	152000	633024630	5350	5350	5350	5350	0
356	20250218	151900	633024630	5350	5290	5380	5290	1243
357	20250218	151800	626417970	5290	5300	5300	5280	192
358	20250218	151700	625403170	5300	5300	5300	5300	103
359	20250218	151600	624857270	5300	5280	5300	5270	277
360	20250218	151500	623394020	5290	5280	5290	5280	1511
361	20250218	151400	615410920	5290	5290	5290	5290	531
362	20250218	151300	612601930	5280	5270	5290	5270	134
363	20250218	151200	611894510	5270	5270	5280	5270	244
364	20250218	151100	610607650	5270	5270	5270	5270	202
365	20250218	151000	609543110	5270	5280	5280	5260	61
366	20250218	150900	609221350	5280	5280	5280	5280	378
367	20250218	150800	607225510	5280	5250	5280	5250	81
368	20250218	150700	606800080	5250	5260	5260	5250	500
369	20250218	150600	604171030	5270	5260	5280	5260	71
370	20250218	150500	603796920	5260	5280	5280	5260	199
371	20250218	150400	602746500	5280	5270	5280	5270	21
372	20250218	150300	602635630	5260	5260	5260	5260	57
373	20250218	150200	602335810	5260	5260	5260	5260	400
374	20250218	150100	600231810	5270	5270	5270	5270	12
375	20250218	150000	600168570	5260	5260	5260	5260	0
376	20250218	145900	600168570	5260	5260	5280	5260	207
377	20250218	145800	599076060	5270	5270	5270	5270	1
378	20250218	145700	599070790	5270	5270	5270	5270	0
379	20250218	145600	599070790	5270	5270	5270	5270	7
380	20250218	145500	599033900	5250	5260	5260	5250	159
381	20250218	145400	598199140	5270	5280	5280	5270	4
382	20250218	145300	598178030	5270	5270	5270	5270	19
383	20250218	145200	598077900	5280	5260	5280	5260	93
384	20250218	145100	597588650	5260	5260	5260	5260	0
385	20250218	145000	597588650	5260	5240	5260	5240	231
386	20250218	144900	596377990	5260	5260	5260	5260	500
387	20250218	144800	593747990	5240	5250	5250	5240	289
388	20250218	144700	592233620	5240	5250	5250	5240	384
389	20250218	144600	590221160	5250	5250	5250	5250	101
390	20250218	144500	589690910	5250	5260	5260	5250	401
391	20250218	144400	587585650	5250	5250	5250	5250	319
392	20250218	144300	585910900	5250	5250	5250	5240	3638
393	20250218	144200	566814310	5260	5260	5260	5260	882
394	20250218	144100	562174990	5270	5270	5270	5270	0
395	20250218	144000	562174990	5270	5270	5270	5270	0
396	20250218	143900	562174990	5270	5270	5270	5270	20
397	20250218	143800	562069590	5270	5260	5270	5260	985
398	20250218	143700	556887980	5260	5260	5260	5260	0
399	20250218	143600	556887980	5260	5260	5260	5260	49
400	20250218	143500	556630240	5260	5260	5260	5260	0
401	20250218	143400	556630240	5260	5260	5260	5260	698
402	20250218	143300	552958760	5260	5270	5270	5260	1400
403	20250218	143200	545594010	5270	5270	5270	5270	0
404	20250218	143100	545594010	5270	5260	5270	5260	400
405	20250218	143000	543489010	5270	5280	5280	5270	2812
406	20250218	142900	528668190	5280	5280	5280	5280	42
407	20250218	142800	528446430	5270	5270	5270	5270	8
408	20250218	142700	528404270	5280	5290	5290	5280	2947
409	20250218	142600	512842110	5290	5280	5290	5280	114
410	20250218	142500	512239060	5280	5280	5280	5280	210
411	20250218	142400	511130260	5290	5290	5290	5290	66
412	20250218	142300	510781120	5280	5280	5280	5280	236
413	20250218	142200	509535040	5300	5290	5300	5290	212
414	20250218	142100	508413460	5300	5300	5300	5300	0
415	20250218	142000	508413460	5300	5300	5300	5300	11
416	20250218	141900	508355160	5300	5300	5300	5300	0
417	20250218	141800	508355160	5300	5300	5300	5300	369
418	20250218	141700	506399460	5290	5290	5290	5290	72
419	20250218	141600	506018580	5300	5300	5300	5300	1
420	20250218	141500	506013280	5300	5300	5300	5300	0
421	20250218	141400	506013280	5300	5300	5300	5300	0
422	20250218	141300	506013280	5300	5280	5300	5280	722
423	20250218	141200	502200990	5290	5290	5290	5290	0
424	20250218	141100	502200990	5290	5280	5290	5280	80
425	20250218	141000	501778490	5280	5290	5290	5280	334
426	20250218	140900	500012570	5290	5290	5290	5290	216
427	20250218	140800	498869930	5290	5290	5290	5290	100
428	20250218	140700	498340930	5290	5290	5290	5290	901
429	20250218	140600	493574640	5290	5290	5290	5290	40
430	20250218	140500	493363040	5290	5290	5290	5290	0
431	20250218	140400	493363040	5290	5290	5290	5290	138
432	20250218	140300	492633020	5300	5300	5300	5300	12
433	20250218	140200	492569420	5300	5300	5300	5300	190
434	20250218	140100	491562420	5290	5300	5330	5290	148
435	20250218	140000	490778560	5300	5300	5300	5300	0
436	20250218	135900	490778560	5300	5300	5300	5300	0
437	20250218	135800	490778560	5300	5300	5300	5300	158
438	20250218	135700	489941160	5300	5300	5300	5300	16
439	20250218	135600	489856360	5310	5310	5310	5310	1
440	20250218	135500	489851050	5300	5320	5320	5300	202
441	20250218	135400	488776450	5320	5320	5320	5320	0
442	20250218	135300	488776450	5320	5320	5320	5320	0
443	20250218	135200	488776450	5320	5300	5320	5300	342
444	20250218	135100	486963830	5300	5300	5300	5300	1
445	20250218	135000	486958530	5300	5300	5300	5300	53
446	20250218	134900	486677630	5300	5300	5300	5300	1
447	20250218	134800	486672330	5300	5300	5300	5290	106
448	20250218	134700	486111530	5300	5300	5300	5300	50
449	20250218	134600	485846530	5300	5300	5300	5300	0
450	20250218	134500	485846530	5300	5300	5300	5300	0
451	20250218	134400	485846530	5300	5300	5300	5300	0
452	20250218	134300	485846530	5300	5300	5300	5300	212
453	20250218	134200	484722930	5300	5310	5310	5300	100
454	20250218	134100	484192830	5300	5300	5300	5300	0
455	20250218	134000	484192830	5300	5310	5310	5300	213
456	20250218	133900	483063910	5300	5300	5300	5300	0
457	20250218	133800	483063910	5300	5300	5300	5300	0
458	20250218	133700	483063910	5300	5310	5310	5300	54
459	20250218	133600	482777200	5310	5320	5320	5310	158
460	20250218	133500	481938210	5310	5320	5320	5310	103
461	20250218	133400	481390280	5320	5320	5320	5320	75
462	20250218	133300	480991280	5330	5330	5330	5330	16
463	20250218	133200	480906000	5340	5340	5340	5340	45
464	20250218	133100	480665700	5340	5340	5340	5340	600
465	20250218	133000	477461700	5360	5340	5360	5340	1010
466	20250218	132900	472068100	5340	5330	5340	5330	3
467	20250218	132800	472052100	5320	5320	5320	5320	246
468	20250218	132700	470743380	5300	5300	5300	5300	193
469	20250218	132600	469720480	5310	5310	5310	5310	19
470	20250218	132500	469619590	5290	5310	5310	5280	410
471	20250218	132400	467451240	5330	5330	5330	5330	2
472	20250218	132300	467440580	5330	5330	5330	5330	105
473	20250218	132200	466880930	5320	5300	5320	5300	6537
474	20250218	132100	432229810	5300	5280	5300	5280	454
475	20250218	132000	429825350	5270	5280	5280	5270	80
476	20250218	131900	429403740	5280	5280	5280	5280	0
477	20250218	131800	429403740	5280	5280	5280	5280	0
478	20250218	131700	429403740	5280	5280	5280	5280	11
479	20250218	131600	429345660	5270	5270	5270	5270	75
480	20250218	131500	428950410	5270	5270	5270	5270	0
481	20250218	131400	428950410	5270	5280	5280	5270	729
482	20250218	131300	425102190	5280	5280	5280	5280	214
483	20250218	131200	423972270	5290	5280	5290	5280	39
484	20250218	131100	423766260	5280	5280	5280	5280	0
485	20250218	131000	423766260	5280	5290	5290	5280	420
486	20250218	130900	421544660	5290	5270	5290	5270	96
487	20250218	130800	421037020	5270	5270	5270	5270	0
488	20250218	130700	421037020	5270	5280	5280	5270	1255
489	20250218	130600	414421060	5280	5280	5280	5280	261
490	20250218	130500	413042980	5280	5280	5280	5280	50
491	20250218	130400	412778980	5280	5290	5290	5280	11
492	20250218	130300	412720890	5280	5280	5280	5280	252
493	20250218	130200	411390330	5280	5280	5280	5280	279
494	20250218	130100	409917210	5290	5290	5290	5290	0
495	20250218	130000	409917210	5290	5290	5290	5290	0
496	20250218	125900	409917210	5290	5290	5290	5290	0
497	20250218	125800	409917210	5290	5290	5290	5290	0
498	20250218	125700	409917210	5290	5280	5290	5280	153
499	20250218	125600	409109340	5280	5290	5290	5280	63
500	20250218	125500	408776690	5280	5280	5280	5280	19
501	20250218	125400	408676370	5280	5290	5290	5280	500
502	20250218	125300	406035790	5290	5290	5290	5290	2
503	20250218	125200	406025210	5290	5290	5290	5290	8
504	20250218	125100	405982890	5290	5290	5290	5290	2
505	20250218	125000	405972310	5290	5290	5290	5290	20
506	20250218	124900	405866510	5290	5290	5290	5280	137
507	20250218	124800	405141840	5290	5300	5300	5290	211
508	20250218	124700	404023740	5300	5300	5300	5300	231
509	20250218	124600	402799440	5290	5290	5290	5290	10
510	20250218	124500	402746540	5290	5290	5290	5290	10
511	20250218	124400	402693640	5290	5290	5290	5290	0
512	20250218	124300	402693640	5290	5290	5290	5290	0
513	20250218	124200	402693640	5290	5290	5290	5290	1
514	20250218	124100	402688350	5290	5290	5290	5290	0
515	20250218	124000	402688350	5290	5290	5300	5290	3
516	20250218	123900	402672470	5290	5290	5290	5290	647
517	20250218	123800	399249840	5290	5290	5290	5290	0
518	20250218	123700	399249840	5290	5290	5290	5290	510
519	20250218	123600	396551940	5300	5300	5300	5300	0
520	20250218	123500	396551940	5300	5300	5300	5300	16
521	20250218	123400	396467140	5300	5300	5300	5300	18
522	20250218	123300	396371740	5290	5300	5300	5290	125
523	20250218	123200	395709410	5300	5300	5300	5300	0
524	20250218	123100	395709410	5300	5300	5300	5300	0
525	20250218	123000	395709410	5300	5300	5300	5300	2
526	20250218	122900	395698810	5290	5300	5300	5290	250
527	20250218	122800	394375600	5300	5290	5300	5290	250
528	20250218	122700	393051600	5300	5290	5300	5290	101
529	20250218	122600	392517300	5290	5290	5290	5290	0
530	20250218	122500	392517300	5290	5290	5290	5290	349
531	20250218	122400	390671090	5290	5290	5290	5290	150
532	20250218	122300	389877590	5290	5290	5290	5290	77
533	20250218	122200	389470260	5290	5300	5300	5290	32
534	20250218	122100	389300970	5270	5270	5270	5270	0
535	20250218	122000	389300970	5270	5270	5270	5270	50
536	20250218	121900	389037470	5270	5270	5270	5270	0
537	20250218	121800	389037470	5270	5270	5270	5270	630
538	20250218	121700	385717370	5280	5280	5280	5280	0
539	20250218	121600	385717370	5280	5280	5280	5280	100
540	20250218	121500	385189370	5280	5280	5280	5280	186
541	20250218	121400	384207290	5280	5280	5280	5280	200
542	20250218	121300	383151290	5270	5270	5270	5270	0
543	20250218	121200	383151290	5270	5270	5270	5270	186
544	20250218	121100	382171070	5270	5280	5280	5270	411
545	20250218	121000	380004480	5270	5270	5270	5270	10
546	20250218	120900	379951780	5270	5270	5270	5270	0
547	20250218	120800	379951780	5270	5270	5270	5270	1078
548	20250218	120700	374270720	5280	5280	5280	5280	0
549	20250218	120600	374270720	5280	5280	5280	5280	20
550	20250218	120500	374165120	5280	5280	5280	5280	100
551	20250218	120400	373637120	5280	5280	5280	5280	145
552	20250218	120300	372871520	5280	5280	5280	5280	0
553	20250218	120200	372871520	5280	5280	5280	5280	372
554	20250218	120100	370907360	5280	5290	5290	5280	148
555	20250218	120000	370124960	5290	5290	5290	5290	106
556	20250218	115900	369564220	5290	5290	5290	5290	117
557	20250218	115800	368945290	5290	5290	5290	5290	387
558	20250218	115700	366898060	5290	5290	5290	5290	465
559	20250218	115600	364438210	5280	5280	5280	5280	0
560	20250218	115500	364438210	5280	5280	5280	5280	0
561	20250218	115400	364438210	5280	5280	5280	5280	0
562	20250218	115300	364438210	5280	5280	5280	5280	1
563	20250218	115200	364432930	5290	5290	5290	5290	120
564	20250218	115100	363798130	5290	5280	5290	5280	14
565	20250218	115000	363724080	5290	5280	5290	5280	20
566	20250218	114900	363618290	5290	5270	5290	5270	71
567	20250218	114800	363244100	5270	5270	5270	5270	424
568	20250218	114700	361009620	5260	5260	5260	5260	150
569	20250218	114600	360220620	5270	5270	5270	5270	42
570	20250218	114500	359999280	5270	5270	5270	5270	8
571	20250218	114400	359957120	5270	5280	5280	5270	445
572	20250218	114300	357611950	5270	5270	5270	5270	20
573	20250218	114200	357506550	5280	5280	5280	5280	420
574	20250218	114100	355288950	5280	5280	5280	5280	56
575	20250218	114000	354993270	5270	5270	5270	5270	0
576	20250218	113900	354993270	5270	5270	5270	5270	0
577	20250218	113800	354993270	5270	5270	5270	5270	282
578	20250218	113700	353507130	5270	5280	5280	5270	827
579	20250218	113600	349147910	5280	5280	5280	5280	25
580	20250218	113500	349015910	5280	5290	5290	5280	17
581	20250218	113400	348926130	5290	5290	5290	5290	320
582	20250218	113300	347233330	5280	5280	5280	5280	3032
583	20250218	113200	331224370	5290	5280	5290	5280	100
584	20250218	113100	330696360	5290	5290	5290	5290	0
585	20250218	113000	330696360	5290	5290	5290	5290	20
586	20250218	112900	330590560	5290	5290	5290	5290	104
587	20250218	112800	330040400	5290	5290	5290	5290	10
588	20250218	112700	329987500	5290	5290	5290	5290	12
589	20250218	112600	329924020	5280	5280	5280	5280	1
590	20250218	112500	329918740	5290	5290	5290	5290	18
591	20250218	112400	329823520	5290	5290	5290	5290	420
592	20250218	112300	327601720	5290	5290	5290	5290	36
593	20250218	112200	327411280	5290	5290	5290	5290	3
594	20250218	112100	327395410	5290	5300	5300	5290	23
595	20250218	112000	327273730	5290	5290	5290	5290	50
596	20250218	111900	327009230	5290	5290	5290	5290	53
597	20250218	111800	326728860	5300	5300	5300	5300	0
598	20250218	111700	326728860	5300	5300	5300	5300	0
599	20250218	111600	326728860	5300	5300	5300	5300	1
600	20250218	111500	326723560	5300	5300	5300	5300	80
601	20250218	111400	326299560	5300	5300	5310	5280	771
602	20250218	111300	322219240	5300	5310	5310	5300	54
603	20250218	111200	321932520	5330	5290	5330	5290	4292
604	20250218	111100	299202290	5290	5280	5290	5280	51
605	20250218	111000	298933000	5290	5290	5290	5290	22
606	20250218	110900	298816620	5290	5280	5290	5280	384
607	20250218	110800	296787880	5280	5280	5280	5280	77
608	20250218	110700	296381320	5280	5270	5280	5270	510
609	20250218	110600	293693610	5270	5270	5270	5270	0
610	20250218	110500	293693610	5270	5270	5270	5270	0
611	20250218	110400	293693610	5270	5280	5280	5270	11
612	20250218	110300	293635540	5290	5290	5290	5290	15
613	20250218	110200	293556190	5270	5270	5270	5270	0
614	20250218	110100	293556190	5270	5270	5270	5270	187
615	20250218	110000	292570700	5270	5270	5270	5260	374
616	20250218	105900	290599790	5260	5270	5270	5260	273
617	20250218	105800	289163610	5250	5270	5270	5250	1190
618	20250218	105700	282912000	5270	5270	5270	5270	327
619	20250218	105600	281188710	5270	5270	5270	5270	103
620	20250218	105500	280645900	5290	5270	5290	5270	25
621	20250218	105400	280513750	5290	5290	5290	5290	19
622	20250218	105300	280413240	5290	5290	5290	5270	30
623	20250218	105200	280254600	5290	5290	5290	5290	19
624	20250218	105100	280154090	5280	5260	5290	5260	41
625	20250218	105000	279937810	5260	5290	5290	5260	222
626	20250218	104900	278769190	5290	5270	5290	5270	21
627	20250218	104800	278658140	5290	5280	5290	5280	19
628	20250218	104700	278557770	5280	5260	5280	5260	109
629	20250218	104600	277984050	5260	5290	5290	5260	3723
630	20250218	104500	258351820	5290	5300	5300	5290	152
631	20250218	104400	257547730	5300	5300	5300	5300	10
632	20250218	104300	257494730	5300	5300	5300	5300	12
633	20250218	104200	257431130	5300	5300	5300	5300	1
634	20250218	104100	257425830	5290	5300	5300	5290	60
635	20250218	104000	257108330	5300	5300	5300	5290	105
636	20250218	103900	256551840	5290	5290	5290	5290	0
637	20250218	103800	256551840	5290	5300	5300	5290	174
638	20250218	103700	255629660	5300	5310	5310	5300	70
639	20250218	103600	255258460	5300	5300	5300	5300	876
640	20250218	103500	250615660	5300	5300	5300	5300	212
641	20250218	103400	249492060	5300	5300	5300	5300	1
642	20250218	103300	249486760	5300	5300	5300	5300	0
643	20250218	103200	249486760	5300	5300	5300	5300	224
644	20250218	103100	248299560	5300	5300	5310	5300	231
645	20250218	103000	247075050	5300	5290	5300	5290	51
646	20250218	102900	246804760	5300	5300	5300	5300	491
647	20250218	102800	244202460	5300	5300	5300	5300	50
648	20250218	102700	243937460	5290	5290	5290	5290	0
649	20250218	102600	243937460	5290	5290	5290	5290	0
650	20250218	102500	243937460	5290	5290	5290	5290	200
651	20250218	102400	242879460	5280	5300	5300	5280	339
652	20250218	102300	241087170	5310	5310	5310	5310	0
653	20250218	102200	241087170	5310	5300	5310	5300	455
654	20250218	102100	238675110	5300	5310	5310	5300	221
655	20250218	102000	237503700	5310	5310	5310	5310	223
656	20250218	101900	236319570	5310	5320	5330	5310	101
657	20250218	101800	235781920	5320	5310	5320	5310	516
658	20250218	101700	233041800	5310	5320	5320	5310	386
659	20250218	101600	230990400	5330	5330	5330	5330	0
660	20250218	101500	230990400	5330	5320	5330	5320	123
661	20250218	101400	230335850	5320	5330	5330	5320	111
662	20250218	101300	229744230	5340	5340	5340	5340	176
663	20250218	101200	228804390	5340	5320	5340	5320	22
664	20250218	101100	228687320	5320	5350	5350	5320	2405
665	20250218	101000	215822860	5350	5350	5350	5350	4
666	20250218	100900	215801460	5340	5340	5340	5340	261
667	20250218	100800	214407720	5340	5340	5340	5340	4
668	20250218	100700	214386360	5340	5330	5340	5320	219
669	20250218	100600	213220230	5320	5320	5320	5320	6
670	20250218	100500	213188310	5320	5320	5320	5320	212
671	20250218	100400	212060470	5320	5320	5320	5320	24
672	20250218	100300	211932790	5320	5320	5320	5320	1
673	20250218	100200	211927470	5310	5310	5310	5310	75
674	20250218	100100	211529220	5310	5310	5310	5310	137
675	20250218	100000	210801750	5310	5310	5310	5310	95
676	20250218	095900	210297300	5300	5290	5300	5290	1905
677	20250218	095800	200201210	5290	5280	5290	5280	132
678	20250218	095700	199503740	5280	5290	5290	5280	234
679	20250218	095600	198268100	5290	5310	5310	5290	1085
680	20250218	095500	192520800	5320	5330	5330	5320	73
681	20250218	095400	192131810	5330	5330	5330	5330	167
682	20250218	095300	191241700	5330	5330	5330	5330	0
683	20250218	095200	191241700	5330	5330	5330	5330	40
684	20250218	095100	191028500	5330	5330	5330	5330	19
685	20250218	095000	190927230	5300	5300	5300	5300	409
686	20250218	094900	188759530	5310	5300	5310	5280	2549
687	20250218	094800	175267550	5310	5340	5340	5310	1538
688	20250218	094700	167083010	5350	5340	5350	5340	22
689	20250218	094600	166965480	5340	5350	5370	5340	641
690	20250218	094500	163540580	5350	5350	5350	5350	375
691	20250218	094400	161534330	5350	5370	5370	5350	2266
692	20250218	094300	149401770	5370	5380	5380	5370	458
693	20250218	094200	146942120	5380	5380	5380	5380	50
694	20250218	094100	146673120	5390	5390	5390	5390	0
695	20250218	094000	146673120	5390	5390	5390	5390	30
696	20250218	093900	146511420	5370	5370	5370	5370	1362
697	20250218	093800	139197480	5370	5380	5380	5370	657
698	20250218	093700	135668130	5380	5380	5380	5380	52
699	20250218	093600	135388370	5380	5380	5390	5380	56
700	20250218	093500	135086940	5380	5380	5380	5380	412
701	20250218	093400	132870380	5380	5380	5380	5380	173
702	20250218	093300	131939640	5380	5390	5390	5380	215
703	20250218	093200	130782580	5390	5400	5400	5390	7
704	20250218	093100	130744840	5400	5400	5400	5400	0
705	20250218	093000	130744840	5400	5400	5400	5400	258
706	20250218	092900	129351640	5380	5400	5400	5380	658
707	20250218	092800	125806970	5390	5400	5400	5390	18
708	20250218	092700	125709920	5400	5390	5400	5390	29
709	20250218	092600	125553330	5400	5400	5400	5390	162
710	20250218	092500	124678910	5400	5410	5410	5400	300
711	20250218	092400	123058030	5420	5430	5430	5410	510
712	20250218	092300	120290970	5430	5430	5430	5430	63
713	20250218	092200	119948880	5430	5410	5430	5410	198
714	20250218	092100	118875810	5410	5410	5410	5410	2
715	20250218	092000	118864990	5410	5380	5410	5380	221
716	20250218	091900	117675920	5380	5380	5380	5380	200
717	20250218	091800	116599920	5380	5380	5380	5380	0
718	20250218	091700	116599920	5380	5370	5380	5370	2
719	20250218	091600	116589170	5370	5380	5380	5370	212
720	20250218	091500	115450660	5370	5400	5400	5370	477
721	20250218	091400	112883410	5410	5400	5410	5390	83
722	20250218	091300	112435800	5400	5420	5420	5400	1223
723	20250218	091200	105815740	5420	5430	5480	5420	584
724	20250218	091100	102634530	5520	5390	5520	5390	1121
725	20250218	091000	96514970	5370	5380	5380	5370	246
726	20250218	090900	95193670	5370	5370	5370	5370	267
727	20250218	090800	93759880	5370	5380	5380	5370	300
728	20250218	090700	92148770	5370	5380	5380	5370	40
729	20250218	090600	91933920	5370	5370	5370	5370	68
730	20250218	090500	91568760	5370	5430	5470	5370	596
731	20250218	090400	88335530	5420	5380	5420	5370	213
732	20250218	090300	87184610	5390	5390	5390	5380	3605
733	20250218	090200	67788700	5390	5390	5390	5380	341
734	20250218	090100	65950720	5400	5390	5480	5390	993
735	20250218	090000	60587610	5390	5500	5520	5390	11034