KissMeData/002350/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	183700	1821425030	5370	5370	5370	5370	1240
3	20250219	183600	1821425030	5370	5370	5370	5370	0
4	20250219	183500	1821425030	5370	5370	5370	5370	0
5	20250219	183400	1821425030	5370	5370	5370	5370	0
6	20250219	183300	1821425030	5370	5370	5370	5370	0
7	20250219	183200	1821425030	5370	5370	5370	5370	0
8	20250219	183100	1821425030	5370	5370	5370	5370	0
9	20250219	183000	1821425030	5370	5370	5370	5370	0
10	20250219	182900	1821425030	5370	5370	5370	5370	0
11	20250219	182800	1821425030	5370	5370	5370	5370	0
12	20250219	182700	1821425030	5370	5370	5370	5370	0
13	20250219	182600	1821425030	5370	5370	5370	5370	0
14	20250219	182500	1821425030	5370	5370	5370	5370	0
15	20250219	182400	1821425030	5370	5370	5370	5370	0
16	20250219	182300	1821425030	5370	5370	5370	5370	0
17	20250219	182200	1821425030	5370	5370	5370	5370	0
18	20250219	182100	1821425030	5370	5370	5370	5370	0
19	20250219	182000	1821425030	5370	5370	5370	5370	0
20	20250219	181900	1821425030	5370	5370	5370	5370	0
21	20250219	181800	1821425030	5370	5370	5370	5370	0
22	20250219	181700	1821425030	5370	5370	5370	5370	0
23	20250219	181600	1821425030	5370	5370	5370	5370	0
24	20250219	181500	1821425030	5370	5370	5370	5370	0
25	20250219	181400	1821425030	5370	5370	5370	5370	0
26	20250219	181300	1821425030	5370	5370	5370	5370	0
27	20250219	181200	1821425030	5370	5370	5370	5370	0
28	20250219	181100	1821425030	5370	5370	5370	5370	0
29	20250219	181000	1821425030	5370	5370	5370	5370	0
30	20250219	180900	1821425030	5370	5370	5370	5370	0
31	20250219	180800	1821425030	5370	5370	5370	5370	0
32	20250219	180700	1821425030	5370	5370	5370	5370	1240
33	20250219	180600	1821425030	5370	5370	5370	5370	0
34	20250219	180500	1821425030	5370	5370	5370	5370	0
35	20250219	180400	1821425030	5370	5370	5370	5370	0
36	20250219	180300	1821425030	5370	5370	5370	5370	0
37	20250219	180200	1821425030	5370	5370	5370	5370	0
38	20250219	180100	1821425030	5370	5370	5370	5370	0
39	20250219	180000	1821425030	5370	5370	5370	5370	0
40	20250219	175900	1821425030	5370	5370	5370	5370	0
41	20250219	175800	1821425030	5370	5370	5370	5370	0
42	20250219	175700	1821425030	5370	5370	5370	5370	0
43	20250219	175600	1821425030	5370	5370	5370	5370	0
44	20250219	175500	1821425030	5370	5370	5370	5370	0
45	20250219	175400	1821425030	5370	5370	5370	5370	0
46	20250219	175300	1821425030	5370	5370	5370	5370	0
47	20250219	175200	1821425030	5370	5370	5370	5370	0
48	20250219	175100	1821425030	5370	5370	5370	5370	0
49	20250219	175000	1821425030	5370	5370	5370	5370	0
50	20250219	174900	1821425030	5370	5370	5370	5370	0
51	20250219	174800	1821425030	5370	5370	5370	5370	0
52	20250219	174700	1821425030	5370	5370	5370	5370	0
53	20250219	174600	1821425030	5370	5370	5370	5370	0
54	20250219	174500	1821425030	5370	5370	5370	5370	0
55	20250219	174400	1821425030	5370	5370	5370	5370	0
56	20250219	174300	1821425030	5370	5370	5370	5370	0
57	20250219	174200	1821425030	5370	5370	5370	5370	0
58	20250219	174100	1821425030	5370	5370	5370	5370	0
59	20250219	174000	1821425030	5370	5370	5370	5370	0
60	20250219	173900	1821425030	5370	5370	5370	5370	0
61	20250219	173800	1821425030	5370	5370	5370	5370	0
62	20250219	173700	1821425030	5370	5370	5370	5370	1240
63	20250219	173600	1821425030	5370	5370	5370	5370	0
64	20250219	173500	1821425030	5370	5370	5370	5370	0
65	20250219	173400	1821425030	5370	5370	5370	5370	0
66	20250219	173300	1821425030	5370	5370	5370	5370	0
67	20250219	173200	1821425030	5370	5370	5370	5370	0
68	20250219	173100	1821425030	5370	5370	5370	5370	0
69	20250219	173000	1821425030	5370	5370	5370	5370	0
70	20250219	172900	1821425030	5370	5370	5370	5370	0
71	20250219	172800	1821425030	5370	5370	5370	5370	0
72	20250219	172700	1821425030	5370	5370	5370	5370	0
73	20250219	172600	1821425030	5370	5370	5370	5370	0
74	20250219	172500	1821425030	5370	5370	5370	5370	0
75	20250219	172400	1821425030	5370	5370	5370	5370	0
76	20250219	172300	1821425030	5370	5370	5370	5370	0
77	20250219	172200	1821425030	5370	5370	5370	5370	0
78	20250219	172100	1821425030	5370	5370	5370	5370	0
79	20250219	172000	1821425030	5370	5370	5370	5370	0
80	20250219	171900	1821425030	5370	5370	5370	5370	0
81	20250219	171800	1821425030	5370	5370	5370	5370	0
82	20250219	171700	1821425030	5370	5370	5370	5370	0
83	20250219	171600	1821425030	5370	5370	5370	5370	0
84	20250219	171500	1821425030	5370	5370	5370	5370	0
85	20250219	171400	1821425030	5370	5370	5370	5370	0
86	20250219	171300	1821425030	5370	5370	5370	5370	0
87	20250219	171200	1821425030	5370	5370	5370	5370	0
88	20250219	171100	1821425030	5370	5370	5370	5370	0
89	20250219	171000	1821425030	5370	5370	5370	5370	0
90	20250219	170900	1821425030	5370	5370	5370	5370	0
91	20250219	170800	1821425030	5370	5370	5370	5370	0
92	20250219	170700	1821425030	5370	5370	5370	5370	1240
93	20250219	170600	1821425030	5370	5370	5370	5370	0
94	20250219	170500	1821425030	5370	5370	5370	5370	0
95	20250219	170400	1821425030	5370	5370	5370	5370	0
96	20250219	170300	1821425030	5370	5370	5370	5370	0
97	20250219	170200	1821425030	5370	5370	5370	5370	0
98	20250219	170100	1821425030	5370	5370	5370	5370	0
99	20250219	170000	1821425030	5370	5370	5370	5370	0
100	20250219	165900	1821425030	5370	5370	5370	5370	0
101	20250219	165800	1821425030	5370	5370	5370	5370	0
102	20250219	165700	1821425030	5370	5370	5370	5370	0
103	20250219	165600	1821425030	5370	5370	5370	5370	0
104	20250219	165500	1821425030	5370	5370	5370	5370	0
105	20250219	165400	1821425030	5370	5370	5370	5370	0
106	20250219	165300	1821425030	5370	5370	5370	5370	0
107	20250219	165200	1821425030	5370	5370	5370	5370	0
108	20250219	165100	1821425030	5370	5370	5370	5370	0
109	20250219	165000	1821425030	5370	5370	5370	5370	0
110	20250219	164900	1821425030	5370	5370	5370	5370	0
111	20250219	164800	1821425030	5370	5370	5370	5370	0
112	20250219	164700	1821425030	5370	5370	5370	5370	0
113	20250219	164600	1821425030	5370	5370	5370	5370	0
114	20250219	164500	1821425030	5370	5370	5370	5370	0
115	20250219	164400	1821425030	5370	5370	5370	5370	0
116	20250219	164300	1821425030	5370	5370	5370	5370	0
117	20250219	164200	1821425030	5370	5370	5370	5370	0
118	20250219	164100	1821425030	5370	5370	5370	5370	0
119	20250219	164000	1821425030	5370	5370	5370	5370	0
120	20250219	163900	1821425030	5370	5370	5370	5370	0
121	20250219	163800	1821425030	5370	5370	5370	5370	0
122	20250219	163700	1821425030	5370	5370	5370	5370	1240
123	20250219	163600	1821425030	5370	5370	5370	5370	0
124	20250219	163500	1821425030	5370	5370	5370	5370	0
125	20250219	163400	1821425030	5370	5370	5370	5370	0
126	20250219	163300	1821425030	5370	5370	5370	5370	0
127	20250219	163200	1821425030	5370	5370	5370	5370	0
128	20250219	163100	1821425030	5370	5370	5370	5370	0
129	20250219	163000	1821425030	5370	5370	5370	5370	0
130	20250219	162900	1821425030	5370	5370	5370	5370	0
131	20250219	162800	1821425030	5370	5370	5370	5370	0
132	20250219	162700	1821425030	5370	5370	5370	5370	0
133	20250219	162600	1821425030	5370	5370	5370	5370	0
134	20250219	162500	1821425030	5370	5370	5370	5370	0
135	20250219	162400	1821425030	5370	5370	5370	5370	0
136	20250219	162300	1821425030	5370	5370	5370	5370	0
137	20250219	162200	1821425030	5370	5370	5370	5370	0
138	20250219	162100	1821425030	5370	5370	5370	5370	0
139	20250219	162000	1821425030	5370	5370	5370	5370	0
140	20250219	161900	1821425030	5370	5370	5370	5370	0
141	20250219	161800	1821425030	5370	5370	5370	5370	0
142	20250219	161700	1821425030	5370	5370	5370	5370	0
143	20250219	161600	1821425030	5370	5370	5370	5370	0
144	20250219	161500	1821425030	5370	5370	5370	5370	0
145	20250219	161400	1821425030	5370	5370	5370	5370	0
146	20250219	161300	1821425030	5370	5370	5370	5370	0
147	20250219	161200	1821425030	5370	5370	5370	5370	0
148	20250219	161100	1821425030	5370	5370	5370	5370	0
149	20250219	161000	1821425030	5370	5370	5370	5370	0
150	20250219	160900	1821425030	5370	5370	5370	5370	0
151	20250219	160800	1821425030	5370	5370	5370	5370	0
152	20250219	160700	1821425030	5370	5370	5370	5370	1240
153	20250219	160600	1821425030	5370	5370	5370	5370	0
154	20250219	160500	1821425030	5370	5370	5370	5370	0
155	20250219	160400	1821425030	5370	5370	5370	5370	0
156	20250219	160300	1821425030	5370	5370	5370	5370	0
157	20250219	160200	1821425030	5370	5370	5370	5370	0
158	20250219	160100	1821425030	5370	5370	5370	5370	0
159	20250219	160000	1821425030	5370	5370	5370	5370	0
160	20250219	155900	1821425030	5370	5370	5370	5370	0
161	20250219	155800	1821425030	5370	5370	5370	5370	0
162	20250219	155700	1821425030	5370	5370	5370	5370	0
163	20250219	155600	1821425030	5370	5370	5370	5370	0
164	20250219	155500	1821425030	5370	5370	5370	5370	0
165	20250219	155400	1821425030	5370	5370	5370	5370	0
166	20250219	155300	1821425030	5370	5370	5370	5370	0
167	20250219	155200	1821425030	5370	5370	5370	5370	0
168	20250219	155100	1821425030	5370	5370	5370	5370	0
169	20250219	155000	1821425030	5370	5370	5370	5370	0
170	20250219	154900	1821425030	5370	5370	5370	5370	0
171	20250219	154800	1821425030	5370	5370	5370	5370	0
172	20250219	154700	1821425030	5370	5370	5370	5370	0
173	20250219	154600	1821425030	5370	5370	5370	5370	0
174	20250219	154500	1821425030	5370	5370	5370	5370	0
175	20250219	154400	1821425030	5370	5370	5370	5370	0
176	20250219	154300	1821425030	5370	5370	5370	5370	0
177	20250219	154200	1821425030	5370	5370	5370	5370	0
178	20250219	154100	1821425030	5370	5370	5370	5370	0
179	20250219	154000	1821425030	5370	5370	5370	5370	0
180	20250219	153900	1821425030	5370	5370	5370	5370	0
181	20250219	153800	1821425030	5370	5370	5370	5370	0
182	20250219	153700	1821425030	5370	5370	5370	5370	1240
183	20250219	153600	1821425030	5370	5370	5370	5370	0
184	20250219	153500	1821425030	5370	5370	5370	5370	0
185	20250219	153400	1821425030	5370	5370	5370	5370	0
186	20250219	153300	1821425030	5370	5370	5370	5370	0
187	20250219	153200	1821425030	5370	5370	5370	5370	0
188	20250219	153100	1821425030	5370	5370	5370	5370	0
189	20250219	153000	1821425030	5370	5370	5370	5370	1240
190	20250219	152900	1814766230	5370	5370	5370	5370	0
191	20250219	152800	1814766230	5370	5370	5370	5370	0
192	20250219	152700	1814766230	5370	5370	5370	5370	0
193	20250219	152600	1814766230	5370	5370	5370	5370	0
194	20250219	152500	1814766230	5370	5370	5370	5370	0
195	20250219	152400	1814766230	5370	5370	5370	5370	0
196	20250219	152300	1814766230	5370	5370	5370	5370	0
197	20250219	152200	1814766230	5370	5370	5370	5370	0
198	20250219	152100	1814766230	5370	5370	5370	5370	0
199	20250219	152000	1814766230	5370	5370	5370	5370	0
200	20250219	151900	1814766230	5370	5370	5380	5370	1048
201	20250219	151800	1809134590	5380	5380	5380	5380	148
202	20250219	151700	1808338350	5370	5370	5370	5370	1794
203	20250219	151600	1798704570	5360	5360	5370	5360	974
204	20250219	151500	1793483820	5360	5360	5370	5360	232
205	20250219	151400	1792238870	5370	5370	5370	5360	140
206	20250219	151300	1791487830	5360	5370	5370	5360	27
207	20250219	151200	1791342980	5370	5350	5370	5350	540
208	20250219	151100	1788443840	5370	5370	5370	5350	1269
209	20250219	151000	1781642040	5370	5380	5380	5360	17868
210	20250219	150900	1685717010	5380	5370	5380	5370	377
211	20250219	150800	1683692130	5370	5380	5380	5370	1375
212	20250219	150700	1676308170	5370	5380	5380	5370	510
213	20250219	150600	1673568840	5370	5380	5380	5370	197
214	20250219	150500	1672510650	5370	5380	5380	5370	117
215	20250219	150400	1671881790	5370	5380	5380	5370	267
216	20250219	150300	1670445470	5380	5370	5380	5370	228
217	20250219	150200	1669221000	5380	5370	5380	5370	185
218	20250219	150100	1668227450	5380	5370	5380	5370	482
219	20250219	150000	1665639010	5380	5380	5380	5370	510
220	20250219	145900	1662899780	5370	5370	5380	5370	1493
221	20250219	145800	1654882270	5380	5380	5380	5370	88
222	20250219	145700	1654409430	5380	5380	5380	5370	279
223	20250219	145600	1652909020	5380	5380	5380	5370	123
224	20250219	145500	1652247870	5380	5380	5380	5370	102
225	20250219	145400	1651699890	5380	5380	5380	5370	231
226	20250219	145300	1650457710	5380	5380	5380	5370	165
227	20250219	145200	1649570160	5380	5380	5380	5380	398
228	20250219	145100	1647428920	5380	5380	5380	5370	58
229	20250219	145000	1647117020	5380	5370	5380	5370	509
230	20250219	144900	1644383350	5370	5370	5370	5360	5117
231	20250219	144800	1616905810	5370	5370	5370	5360	97
232	20250219	144700	1616385530	5370	5360	5370	5360	88
233	20250219	144600	1615913730	5360	5370	5370	5360	11
234	20250219	144500	1615854670	5370	5370	5370	5360	2938
235	20250219	144400	1600106880	5370	5350	5370	5350	4369
236	20250219	144300	1576689990	5360	5360	5360	5350	29
237	20250219	144200	1576534690	5350	5350	5360	5350	109
238	20250219	144100	1575951190	5360	5360	5360	5360	30
239	20250219	144000	1575790390	5350	5360	5360	5350	131
240	20250219	143900	1575089440	5360	5360	5360	5350	127
241	20250219	143800	1574408860	5360	5350	5360	5350	156
242	20250219	143700	1573573900	5360	5350	5360	5350	72
243	20250219	143600	1573188590	5360	5350	5360	5350	579
244	20250219	143500	1570085300	5360	5360	5360	5350	136
245	20250219	143400	1569357550	5360	5360	5360	5350	167
246	20250219	143300	1568463040	5360	5360	5360	5350	73
247	20250219	143200	1568072350	5350	5360	5360	5350	72
248	20250219	143100	1567687040	5360	5350	5360	5350	274
249	20250219	143000	1566218550	5360	5360	5360	5360	110
250	20250219	142900	1565628950	5360	5350	5360	5350	125
251	20250219	142800	1564959090	5360	5350	5360	5340	5094
252	20250219	142700	1537702740	5340	5350	5350	5340	403
253	20250219	142600	1535547300	5340	5350	5350	5340	134
254	20250219	142500	1534831610	5340	5340	5350	5340	75
255	20250219	142400	1534430960	5350	5350	5350	5340	792
256	20250219	142300	1530193920	5340	5350	5350	5340	424
257	20250219	142200	1527926130	5350	5340	5350	5340	39
258	20250219	142100	1527717630	5350	5340	5350	5340	59
259	20250219	142000	1527402430	5340	5340	5350	5340	25
260	20250219	141900	1527268830	5350	5340	5350	5340	2511
261	20250219	141800	1513859970	5340	5330	5340	5330	93
262	20250219	141700	1513364110	5330	5330	5340	5330	71
263	20250219	141600	1512985570	5340	5340	5340	5340	11
264	20250219	141500	1512926830	5330	5340	5340	5330	152
265	20250219	141400	1512116570	5330	5340	5340	5330	327
266	20250219	141300	1510371000	5340	5330	5340	5330	1003
267	20250219	141200	1505016170	5330	5330	5350	5330	238
268	20250219	141100	1503745670	5350	5330	5350	5330	40
269	20250219	141000	1503532250	5350	5350	5350	5330	60
270	20250219	140900	1503212150	5350	5350	5350	5330	54
271	20250219	140800	1502924130	5350	5350	5350	5330	12
272	20250219	140700	1502859950	5350	5330	5350	5330	84
273	20250219	140600	1502412030	5330	5350	5350	5330	416
274	20250219	140500	1500194530	5340	5340	5350	5330	6500
275	20250219	140400	1465514330	5340	5340	5350	5340	5442
276	20250219	140300	1436453940	5350	5340	5350	5340	312
277	20250219	140200	1434787750	5350	5350	5350	5340	44
278	20250219	140100	1434552640	5350	5350	5350	5340	26
279	20250219	140000	1434413690	5340	5340	5350	5340	2603
280	20250219	135900	1420513570	5350	5350	5350	5340	116
281	20250219	135800	1419894030	5350	5350	5350	5340	130
282	20250219	135700	1419199710	5340	5340	5350	5340	51
283	20250219	135600	1418927250	5340	5340	5350	5340	71
284	20250219	135500	1418548010	5350	5340	5350	5340	795
285	20250219	135400	1414295600	5350	5340	5350	5340	56
286	20250219	135300	1413996410	5340	5350	5350	5340	85
287	20250219	135200	1413542400	5350	5350	5350	5340	49
288	20250219	135100	1413280640	5350	5350	5350	5340	159
289	20250219	135000	1412430280	5340	5340	5350	5340	2285
290	20250219	134900	1400206300	5350	5340	5350	5340	124
291	20250219	134800	1399544040	5340	5340	5350	5340	91
292	20250219	134700	1399058000	5340	5340	5350	5340	86
293	20250219	134600	1398598650	5350	5340	5350	5340	130
294	20250219	134500	1397904350	5350	5350	5350	5340	18
295	20250219	134400	1397808070	5340	5350	5350	5340	1902
296	20250219	134300	1387651290	5340	5350	5350	5340	89
297	20250219	134200	1387175900	5350	5340	5350	5340	134
298	20250219	134100	1386459780	5340	5350	5350	5340	124
299	20250219	134000	1385797110	5340	5340	5350	5340	1320
300	20250219	133900	1378740010	5340	5340	5340	5340	209
301	20250219	133800	1377623950	5340	5330	5370	5330	4305
302	20250219	133700	1354635020	5330	5380	5380	5320	44403
303	20250219	133600	1117098320	5370	5370	5380	5370	534
304	20250219	133500	1114226070	5380	5370	5380	5370	337
305	20250219	133400	1112416300	5380	5370	5380	5370	143
306	20250219	133300	1111648250	5380	5370	5380	5370	124
307	20250219	133200	1110982010	5370	5370	5370	5370	93
308	20250219	133100	1110482600	5370	5370	5380	5370	361
309	20250219	133000	1108544020	5380	5370	5380	5370	68
310	20250219	132900	1108178840	5370	5370	5370	5370	655
311	20250219	132800	1104661490	5370	5380	5380	5370	411
312	20250219	132700	1102454400	5370	5370	5370	5370	167
313	20250219	132600	1101557610	5370	5380	5380	5370	646
314	20250219	132500	1098083180	5380	5380	5380	5370	744
315	20250219	132400	1094087670	5380	5380	5380	5370	96
316	20250219	132300	1093571920	5380	5380	5380	5370	115
317	20250219	132200	1092954210	5380	5370	5380	5370	1407
318	20250219	132100	1085397340	5380	5380	5380	5380	1519
319	20250219	132000	1077225120	5370	5370	5380	5370	89
320	20250219	131900	1076746690	5380	5380	5380	5370	105
321	20250219	131800	1076182040	5370	5370	5370	5370	0
322	20250219	131700	1076182040	5370	5370	5370	5370	433
323	20250219	131600	1073856830	5370	5370	5370	5370	45
324	20250219	131500	1073615180	5370	5380	5380	5370	513
325	20250219	131400	1070860120	5370	5370	5370	5370	280
326	20250219	131300	1069356520	5370	5370	5370	5370	240
327	20250219	131200	1068067720	5380	5380	5380	5380	887
328	20250219	131100	1063295660	5380	5370	5380	5370	1154
329	20250219	131000	1057087530	5380	5380	5380	5370	686
330	20250219	130900	1053397100	5380	5380	5380	5380	2597
331	20250219	130800	1039425240	5380	5380	5380	5370	121
332	20250219	130700	1038774650	5370	5380	5380	5370	27
333	20250219	130600	1038629650	5380	5380	5380	5370	41
334	20250219	130500	1038409210	5380	5380	5380	5370	959
335	20250219	130400	1033258240	5380	5380	5380	5370	119
336	20250219	130300	1032618420	5380	5380	5380	5380	166
337	20250219	130200	1031725340	5370	5370	5380	5370	168
338	20250219	130100	1030821890	5380	5370	5380	5370	27
339	20250219	130000	1030676880	5370	5370	5370	5370	0
340	20250219	125900	1030676880	5370	5370	5380	5370	908
341	20250219	125800	1025800680	5370	5370	5370	5370	25
342	20250219	125700	1025666430	5370	5370	5370	5370	14
343	20250219	125600	1025591250	5370	5380	5380	5370	26
344	20250219	125500	1025451620	5380	5370	5380	5370	274
345	20250219	125400	1023979990	5370	5370	5370	5370	1165
346	20250219	125300	1017723940	5370	5370	5380	5370	205
347	20250219	125200	1016621430	5370	5370	5380	5370	1006
348	20250219	125100	1011218210	5380	5370	5380	5370	648
349	20250219	125000	1007733450	5370	5370	5370	5370	78
350	20250219	124900	1007314590	5370	5370	5370	5370	43
351	20250219	124800	1007083680	5370	5370	5370	5370	14
352	20250219	124700	1007008500	5370	5380	5380	5370	27
353	20250219	124600	1006863490	5370	5380	5380	5370	45
354	20250219	124500	1006621810	5370	5370	5370	5370	724
355	20250219	124400	1002733930	5370	5380	5380	5370	44
356	20250219	124300	1002497610	5370	5370	5370	5370	25
357	20250219	124200	1002363360	5370	5370	5370	5370	264
358	20250219	124100	1000945680	5370	5380	5380	5370	371
359	20250219	124000	998950910	5380	5370	5380	5370	29
360	20250219	123900	998795160	5370	5380	5380	5370	46
361	20250219	123800	998547820	5370	5380	5380	5370	1009
362	20250219	123700	993129290	5380	5380	5380	5370	339
363	20250219	123600	991305860	5380	5380	5380	5370	813
364	20250219	123500	986939540	5370	5370	5380	5370	40
365	20250219	123400	986724730	5370	5370	5370	5370	25
366	20250219	123300	986590480	5380	5370	5380	5370	15
367	20250219	123200	986509920	5370	5370	5370	5370	25
368	20250219	123100	986375670	5370	5370	5370	5370	25
369	20250219	123000	986241420	5370	5380	5380	5370	2016
370	20250219	122900	975415480	5370	5370	5380	5370	462
371	20250219	122800	972930190	5370	5370	5370	5370	39
372	20250219	122700	972720760	5370	5380	5380	5370	301
373	20250219	122600	971104380	5370	5380	5380	5370	41
374	20250219	122500	970884200	5380	5380	5380	5370	88
375	20250219	122400	970411010	5370	5370	5370	5370	1319
376	20250219	122300	963327980	5370	5380	5380	5370	79
377	20250219	122200	962903650	5380	5370	5380	5370	329
378	20250219	122100	961134020	5380	5370	5380	5370	2087
379	20250219	122000	949926720	5370	5370	5380	5370	4654
380	20250219	121900	924918390	5370	5350	5370	5350	8806
381	20250219	121800	877709080	5350	5350	5350	5350	1000
382	20250219	121700	872359080	5360	5360	5360	5350	901
383	20250219	121600	867530110	5360	5350	5360	5350	513
384	20250219	121500	864785210	5350	5350	5350	5350	986
385	20250219	121400	859510110	5350	5360	5360	5350	88
386	20250219	121300	859038680	5350	5350	5350	5350	39
387	20250219	121200	858830030	5350	5350	5360	5350	234
388	20250219	121100	857575810	5360	5350	5360	5350	40
389	20250219	121000	857361660	5350	5350	5360	5350	61
390	20250219	120900	857035090	5350	5350	5350	5350	0
391	20250219	120800	857035090	5350	5350	5350	5350	398
392	20250219	120700	854905790	5350	5350	5350	5350	624
393	20250219	120600	851567390	5350	5350	5350	5350	20
394	20250219	120500	851460390	5350	5350	5350	5350	25
395	20250219	120400	851326640	5350	5350	5350	5350	39
396	20250219	120300	851117990	5350	5350	5350	5350	150
397	20250219	120200	850315490	5350	5350	5350	5350	25
398	20250219	120100	850181740	5350	5350	5350	5350	39
399	20250219	120000	849973090	5360	5350	5360	5350	2621
400	20250219	115900	835940410	5350	5350	5350	5350	39
401	20250219	115800	835731760	5350	5350	5350	5350	25
402	20250219	115700	835598010	5350	5350	5350	5350	14
403	20250219	115600	835523110	5350	5350	5350	5350	28
404	20250219	115500	835373310	5350	5350	5350	5350	90
405	20250219	115400	834891810	5350	5350	5350	5350	101
406	20250219	115300	834351460	5350	5350	5360	5350	40
407	20250219	115200	834137450	5350	5350	5350	5350	38
408	20250219	115100	833934150	5360	5360	5360	5360	1486
409	20250219	115000	825969190	5360	5360	5360	5360	39
410	20250219	114900	825760150	5370	5360	5370	5360	26
411	20250219	114800	825620780	5370	5370	5370	5360	39
412	20250219	114700	825411500	5370	5370	5370	5360	51
413	20250219	114600	825137880	5370	5370	5370	5360	50
414	20250219	114500	824869770	5370	5370	5370	5370	1
415	20250219	114400	824864400	5360	5370	5370	5360	43
416	20250219	114300	824633880	5370	5370	5370	5360	706
417	20250219	114200	820848080	5370	5370	5370	5370	514
418	20250219	114100	818087900	5370	5370	5370	5360	71
419	20250219	114000	817707020	5370	5370	5370	5360	140
420	20250219	113900	816955470	5370	5370	5370	5360	83
421	20250219	113800	816509910	5370	5370	5370	5360	80
422	20250219	113700	816080560	5370	5360	5370	5360	6265
423	20250219	113600	782482530	5360	5360	5360	5360	3
424	20250219	113500	782466450	5360	5360	5360	5350	155
425	20250219	113400	781636040	5360	5360	5360	5350	42
426	20250219	113300	781411170	5360	5360	5360	5360	17
427	20250219	113200	781320050	5360	5360	5360	5350	51
428	20250219	113100	781047090	5360	5350	5360	5350	49
429	20250219	113000	780784750	5360	5360	5360	5350	424
430	20250219	112900	778512260	5360	5360	5360	5350	34
431	20250219	112800	778330270	5360	5360	5360	5350	1028
432	20250219	112700	772821580	5360	5360	5360	5360	1
433	20250219	112600	772816220	5350	5350	5350	5340	1039
434	20250219	112500	767258130	5360	5360	5360	5340	13592
435	20250219	112400	694535610	5360	5360	5370	5350	9619
436	20250219	112300	642981680	5360	5370	5370	5360	74
437	20250219	112200	642584650	5370	5370	5370	5360	355
438	20250219	112100	640681550	5360	5370	5370	5360	44
439	20250219	112000	640445410	5370	5360	5370	5360	8379
440	20250219	111900	595508580	5360	5350	5360	5350	69
441	20250219	111800	595139140	5360	5360	5360	5360	2
442	20250219	111700	595128420	5350	5360	5360	5350	131
443	20250219	111600	594427450	5360	5360	5360	5350	62
444	20250219	111500	594095380	5360	5350	5360	5350	15
445	20250219	111400	594015120	5350	5360	5360	5350	85
446	20250219	111300	593560070	5360	5350	5360	5350	159
447	20250219	111200	592708080	5350	5360	5360	5350	37
448	20250219	111100	592510110	5350	5350	5350	5350	25
449	20250219	111000	592376360	5350	5350	5350	5350	39
450	20250219	110900	592167710	5360	5360	5360	5350	1044
451	20250219	110800	586571880	5350	5340	5350	5340	4186
452	20250219	110700	564177170	5350	5340	5350	5340	43
453	20250219	110600	563947540	5350	5340	5350	5340	52
454	20250219	110500	563669610	5340	5350	5350	5340	28
455	20250219	110400	563520070	5340	5350	5350	5340	247
456	20250219	110300	562201070	5350	5350	5350	5340	587
457	20250219	110200	559060840	5350	5350	5350	5340	36
458	20250219	110100	558868490	5350	5350	5350	5340	44
459	20250219	110000	558633480	5350	5350	5350	5350	18
460	20250219	105900	558537180	5350	5350	5350	5340	127
461	20250219	105800	557858780	5350	5350	5350	5340	911
462	20250219	105700	552988560	5350	5340	5350	5340	99
463	20250219	105600	552459850	5340	5360	5360	5340	1197
464	20250219	105500	546054160	5360	5350	5360	5350	40
465	20250219	105400	545840150	5360	5360	5360	5360	0
466	20250219	105300	545840150	5360	5360	5360	5360	1978
467	20250219	105200	535238070	5360	5360	5360	5350	338
468	20250219	105100	533426660	5360	5350	5360	5350	6797
469	20250219	105000	497049640	5350	5340	5350	5340	85
470	20250219	104900	496595710	5350	5340	5350	5340	304
471	20250219	104800	494970140	5350	5340	5350	5340	30
472	20250219	104700	494809930	5350	5350	5350	5340	66
473	20250219	104600	494457460	5340	5340	5350	5340	73
474	20250219	104500	494067630	5340	5340	5340	5340	0
475	20250219	104400	494067630	5340	5340	5340	5340	457
476	20250219	104300	491627250	5340	5340	5340	5330	910
477	20250219	104200	486767990	5340	5340	5340	5340	18
478	20250219	104100	486671870	5340	5340	5350	5340	500
479	20250219	104000	484000030	5340	5340	5340	5340	39
480	20250219	103900	483791770	5340	5330	5340	5330	3550
481	20250219	103800	464834910	5340	5330	5340	5330	36
482	20250219	103700	464643010	5330	5330	5330	5330	80
483	20250219	103600	464216610	5340	5330	5340	5330	297
484	20250219	103500	462633400	5330	5330	5330	5330	25
485	20250219	103400	462500150	5330	5330	5340	5330	66
486	20250219	103300	462148110	5340	5340	5340	5340	1
487	20250219	103200	462142770	5330	5330	5330	5330	25
488	20250219	103100	462009520	5340	5330	5340	5330	224
489	20250219	103000	460813760	5330	5330	5330	5330	0
490	20250219	102900	460813760	5330	5340	5340	5330	65
491	20250219	102800	460467050	5340	5330	5340	5330	814
492	20250219	102700	456128140	5330	5330	5330	5330	329
493	20250219	102600	454374570	5330	5320	5330	5320	5692
494	20250219	102500	424038210	5320	5320	5320	5320	25
495	20250219	102400	423905210	5320	5320	5320	5320	0
496	20250219	102300	423905210	5320	5320	5340	5320	5217
497	20250219	102200	396117630	5320	5330	5330	5320	53
498	20250219	102100	395835390	5330	5330	5330	5330	1
499	20250219	102000	395830060	5320	5320	5320	5320	36
500	20250219	101900	395638540	5320	5320	5320	5320	25
501	20250219	101800	395505540	5330	5330	5330	5330	31
502	20250219	101700	395340310	5330	5330	5330	5320	46
503	20250219	101600	395095380	5330	5330	5330	5320	91
504	20250219	101500	394610600	5330	5330	5330	5330	230
505	20250219	101400	393384700	5330	5340	5340	5330	2360
506	20250219	101300	380805800	5330	5330	5330	5330	85
507	20250219	101200	380352750	5330	5330	5330	5330	115
508	20250219	101100	379739800	5330	5330	5340	5330	42
509	20250219	101000	379515930	5330	5330	5340	5330	1750
510	20250219	100900	370188290	5330	5330	5330	5330	15
511	20250219	100800	370108340	5330	5340	5340	5330	26
512	20250219	100700	369969750	5330	5340	5340	5320	229
513	20250219	100600	368749170	5340	5330	5340	5330	253
514	20250219	100500	367400650	5330	5330	5340	5330	4785
515	20250219	100400	341865420	5330	5330	5330	5330	736
516	20250219	100300	337942540	5330	5340	5340	5330	261
517	20250219	100200	336550480	5330	5340	5340	5330	46
518	20250219	100100	336305290	5340	5330	5340	5330	26
519	20250219	100000	336166700	5340	5340	5340	5340	0
520	20250219	095900	336166700	5340	5330	5340	5330	228
521	20250219	095800	334951440	5340	5330	5340	5330	29
522	20250219	095700	334796830	5330	5330	5330	5330	310
523	20250219	095600	333144530	5330	5340	5340	5330	425
524	20250219	095500	330875280	5340	5340	5350	5330	2874
525	20250219	095400	315528360	5340	5340	5340	5340	1020
526	20250219	095300	310081560	5340	5350	5350	5340	186
527	20250219	095200	309087320	5350	5340	5350	5340	123
528	20250219	095100	308430480	5340	5340	5340	5340	290
529	20250219	095000	306881880	5340	5340	5340	5340	4673
530	20250219	094900	281928060	5330	5330	5330	5330	3050
531	20250219	094800	265671560	5340	5330	5340	5330	791
532	20250219	094700	261455260	5320	5320	5340	5320	1750
533	20250219	094600	252128050	5330	5310	5330	5310	3830
534	20250219	094500	231744700	5320	5320	5320	5310	71
535	20250219	094400	231367120	5310	5320	5320	5310	254
536	20250219	094300	230016380	5320	5300	5320	5300	524
537	20250219	094200	227234160	5310	5310	5310	5310	366
538	20250219	094100	225290700	5300	5310	5310	5300	69
539	20250219	094000	224924560	5310	5310	5310	5310	0
540	20250219	093900	224924560	5310	5310	5310	5310	2492
541	20250219	093800	211692040	5300	5300	5300	5300	25
542	20250219	093700	211559540	5300	5310	5310	5300	619
543	20250219	093600	208274500	5310	5310	5310	5310	2043
544	20250219	093500	197426170	5320	5310	5320	5310	128
545	20250219	093400	196746440	5310	5310	5320	5310	47
546	20250219	093300	196496860	5310	5310	5310	5310	227
547	20250219	093200	195291490	5310	5310	5310	5310	2834
548	20250219	093100	180242950	5310	5310	5320	5300	4010
549	20250219	093000	158946100	5310	5300	5310	5300	302
550	20250219	092900	157345480	5300	5300	5310	5300	2348
551	20250219	092800	144897020	5300	5310	5310	5300	136
552	20250219	092700	144175670	5310	5310	5310	5310	2
553	20250219	092600	144165050	5300	5300	5300	5300	40
554	20250219	092500	143953050	5300	5290	5310	5290	2476
555	20250219	092400	130830500	5300	5290	5300	5280	3404
556	20250219	092300	112821010	5290	5290	5290	5280	90
557	20250219	092200	112345380	5290	5280	5290	5280	91
558	20250219	092100	111864240	5290	5290	5290	5290	125
559	20250219	092000	111202990	5290	5290	5290	5290	1398
560	20250219	091900	103807570	5300	5310	5310	5300	9
561	20250219	091800	103759860	5310	5290	5310	5290	6880
562	20250219	091700	67320330	5280	5290	5290	5280	90
563	20250219	091600	66844630	5290	5280	5290	5280	696
564	20250219	091500	63169720	5280	5280	5280	5280	38
565	20250219	091400	62969080	5280	5280	5280	5270	342
566	20250219	091300	61166570	5280	5290	5290	5270	4619
567	20250219	091200	36784690	5290	5290	5290	5290	41
568	20250219	091100	36567800	5290	5290	5290	5280	426
569	20250219	091000	34314510	5290	5300	5300	5290	672
570	20250219	090900	30759570	5300	5300	5300	5290	216
571	20250219	090800	29616650	5300	5300	5310	5300	359
572	20250219	090700	27713940	5300	5300	5300	5290	600
573	20250219	090600	24534190	5300	5300	5300	5300	866
574	20250219	090500	19944390	5290	5290	5290	5290	26
575	20250219	090400	19806850	5290	5290	5290	5290	10
576	20250219	090300	19753950	5290	5280	5300	5280	543
577	20250219	090200	16876330	5290	5280	5290	5280	1292
578	20250219	090100	10048990	5290	5290	5290	5280	962
579	20250219	090000	4960970	5290	5320	5320	5290	935