KissMeData/015750/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	190300	3047323780	5380	5380	5380	5380	8489
3	20250219	190200	3047323780	5380	5380	5380	5380	0
4	20250219	190100	3047323780	5380	5380	5380	5380	0
5	20250219	190000	3047323780	5380	5380	5380	5380	0
6	20250219	185900	3047323780	5380	5380	5380	5380	0
7	20250219	185800	3047323780	5380	5380	5380	5380	0
8	20250219	185700	3047323780	5380	5380	5380	5380	0
9	20250219	185600	3047323780	5380	5380	5380	5380	0
10	20250219	185500	3047323780	5380	5380	5380	5380	0
11	20250219	185400	3047323780	5380	5380	5380	5380	0
12	20250219	185300	3047323780	5380	5380	5380	5380	0
13	20250219	185200	3047323780	5380	5380	5380	5380	0
14	20250219	185100	3047323780	5380	5380	5380	5380	0
15	20250219	185000	3047323780	5380	5380	5380	5380	0
16	20250219	184900	3047323780	5380	5380	5380	5380	0
17	20250219	184800	3047323780	5380	5380	5380	5380	0
18	20250219	184700	3047323780	5380	5380	5380	5380	0
19	20250219	184600	3047323780	5380	5380	5380	5380	0
20	20250219	184500	3047323780	5380	5380	5380	5380	0
21	20250219	184400	3047323780	5380	5380	5380	5380	0
22	20250219	184300	3047323780	5380	5380	5380	5380	0
23	20250219	184200	3047323780	5380	5380	5380	5380	0
24	20250219	184100	3047323780	5380	5380	5380	5380	0
25	20250219	184000	3047323780	5380	5380	5380	5380	0
26	20250219	183900	3047323780	5380	5380	5380	5380	0
27	20250219	183800	3047323780	5380	5380	5380	5380	0
28	20250219	183700	3047323780	5380	5380	5380	5380	0
29	20250219	183600	3047323780	5380	5380	5380	5380	0
30	20250219	183500	3047323780	5380	5380	5380	5380	0
31	20250219	183400	3047323780	5380	5380	5380	5380	0
32	20250219	183300	3047323780	5380	5380	5380	5380	8489
33	20250219	183200	3047323780	5380	5380	5380	5380	0
34	20250219	183100	3047323780	5380	5380	5380	5380	0
35	20250219	183000	3047323780	5380	5380	5380	5380	0
36	20250219	182900	3047323780	5380	5380	5380	5380	0
37	20250219	182800	3047323780	5380	5380	5380	5380	0
38	20250219	182700	3047323780	5380	5380	5380	5380	0
39	20250219	182600	3047323780	5380	5380	5380	5380	0
40	20250219	182500	3047323780	5380	5380	5380	5380	0
41	20250219	182400	3047323780	5380	5380	5380	5380	0
42	20250219	182300	3047323780	5380	5380	5380	5380	0
43	20250219	182200	3047323780	5380	5380	5380	5380	0
44	20250219	182100	3047323780	5380	5380	5380	5380	0
45	20250219	182000	3047323780	5380	5380	5380	5380	0
46	20250219	181900	3047323780	5380	5380	5380	5380	0
47	20250219	181800	3047323780	5380	5380	5380	5380	0
48	20250219	181700	3047323780	5380	5380	5380	5380	0
49	20250219	181600	3047323780	5380	5380	5380	5380	0
50	20250219	181500	3047323780	5380	5380	5380	5380	0
51	20250219	181400	3047323780	5380	5380	5380	5380	0
52	20250219	181300	3047323780	5380	5380	5380	5380	0
53	20250219	181200	3047323780	5380	5380	5380	5380	0
54	20250219	181100	3047323780	5380	5380	5380	5380	0
55	20250219	181000	3047323780	5380	5380	5380	5380	0
56	20250219	180900	3047323780	5380	5380	5380	5380	0
57	20250219	180800	3047323780	5380	5380	5380	5380	0
58	20250219	180700	3047323780	5380	5380	5380	5380	0
59	20250219	180600	3047323780	5380	5380	5380	5380	0
60	20250219	180500	3047323780	5380	5380	5380	5380	0
61	20250219	180400	3047323780	5380	5380	5380	5380	0
62	20250219	180300	3047323780	5380	5380	5380	5380	8489
63	20250219	180200	3047323780	5380	5380	5380	5380	0
64	20250219	180100	3047323780	5380	5380	5380	5380	0
65	20250219	180000	3047323780	5380	5380	5380	5380	0
66	20250219	175900	3047323780	5380	5380	5380	5380	0
67	20250219	175800	3047323780	5380	5380	5380	5380	0
68	20250219	175700	3047323780	5380	5380	5380	5380	0
69	20250219	175600	3047323780	5380	5380	5380	5380	0
70	20250219	175500	3047323780	5380	5380	5380	5380	0
71	20250219	175400	3047323780	5380	5380	5380	5380	0
72	20250219	175300	3047323780	5380	5380	5380	5380	0
73	20250219	175200	3047323780	5380	5380	5380	5380	0
74	20250219	175100	3047323780	5380	5380	5380	5380	0
75	20250219	175000	3047323780	5380	5380	5380	5380	0
76	20250219	174900	3047323780	5380	5380	5380	5380	0
77	20250219	174800	3047323780	5380	5380	5380	5380	0
78	20250219	174700	3047323780	5380	5380	5380	5380	0
79	20250219	174600	3047323780	5380	5380	5380	5380	0
80	20250219	174500	3047323780	5380	5380	5380	5380	0
81	20250219	174400	3047323780	5380	5380	5380	5380	0
82	20250219	174300	3047323780	5380	5380	5380	5380	0
83	20250219	174200	3047323780	5380	5380	5380	5380	0
84	20250219	174100	3047323780	5380	5380	5380	5380	0
85	20250219	174000	3047323780	5380	5380	5380	5380	0
86	20250219	173900	3047323780	5380	5380	5380	5380	0
87	20250219	173800	3047323780	5380	5380	5380	5380	0
88	20250219	173700	3047323780	5380	5380	5380	5380	0
89	20250219	173600	3047323780	5380	5380	5380	5380	0
90	20250219	173500	3047323780	5380	5380	5380	5380	0
91	20250219	173400	3047323780	5380	5380	5380	5380	0
92	20250219	173300	3047323780	5380	5380	5380	5380	8489
93	20250219	173200	3047323780	5380	5380	5380	5380	0
94	20250219	173100	3047323780	5380	5380	5380	5380	0
95	20250219	173000	3047323780	5380	5380	5380	5380	0
96	20250219	172900	3047323780	5380	5380	5380	5380	0
97	20250219	172800	3047323780	5380	5380	5380	5380	0
98	20250219	172700	3047323780	5380	5380	5380	5380	0
99	20250219	172600	3047323780	5380	5380	5380	5380	0
100	20250219	172500	3047323780	5380	5380	5380	5380	0
101	20250219	172400	3047323780	5380	5380	5380	5380	0
102	20250219	172300	3047323780	5380	5380	5380	5380	0
103	20250219	172200	3047323780	5380	5380	5380	5380	0
104	20250219	172100	3047323780	5380	5380	5380	5380	0
105	20250219	172000	3047323780	5380	5380	5380	5380	0
106	20250219	171900	3047323780	5380	5380	5380	5380	0
107	20250219	171800	3047323780	5380	5380	5380	5380	0
108	20250219	171700	3047323780	5380	5380	5380	5380	0
109	20250219	171600	3047323780	5380	5380	5380	5380	0
110	20250219	171500	3047323780	5380	5380	5380	5380	0
111	20250219	171400	3047323780	5380	5380	5380	5380	0
112	20250219	171300	3047323780	5380	5380	5380	5380	0
113	20250219	171200	3047323780	5380	5380	5380	5380	0
114	20250219	171100	3047323780	5380	5380	5380	5380	0
115	20250219	171000	3047323780	5380	5380	5380	5380	0
116	20250219	170900	3047323780	5380	5380	5380	5380	0
117	20250219	170800	3047323780	5380	5380	5380	5380	0
118	20250219	170700	3047323780	5380	5380	5380	5380	0
119	20250219	170600	3047323780	5380	5380	5380	5380	0
120	20250219	170500	3047323780	5380	5380	5380	5380	0
121	20250219	170400	3047323780	5380	5380	5380	5380	0
122	20250219	170300	3047323780	5380	5380	5380	5380	8489
123	20250219	170200	3047323780	5380	5380	5380	5380	0
124	20250219	170100	3047323780	5380	5380	5380	5380	0
125	20250219	170000	3047323780	5380	5380	5380	5380	0
126	20250219	165900	3047323780	5380	5380	5380	5380	0
127	20250219	165800	3047323780	5380	5380	5380	5380	0
128	20250219	165700	3047323780	5380	5380	5380	5380	0
129	20250219	165600	3047323780	5380	5380	5380	5380	0
130	20250219	165500	3047323780	5380	5380	5380	5380	0
131	20250219	165400	3047323780	5380	5380	5380	5380	0
132	20250219	165300	3047323780	5380	5380	5380	5380	0
133	20250219	165200	3047323780	5380	5380	5380	5380	0
134	20250219	165100	3047323780	5380	5380	5380	5380	0
135	20250219	165000	3047323780	5380	5380	5380	5380	0
136	20250219	164900	3047323780	5380	5380	5380	5380	0
137	20250219	164800	3047323780	5380	5380	5380	5380	0
138	20250219	164700	3047323780	5380	5380	5380	5380	0
139	20250219	164600	3047323780	5380	5380	5380	5380	0
140	20250219	164500	3047323780	5380	5380	5380	5380	0
141	20250219	164400	3047323780	5380	5380	5380	5380	0
142	20250219	164300	3047323780	5380	5380	5380	5380	0
143	20250219	164200	3047323780	5380	5380	5380	5380	0
144	20250219	164100	3047323780	5380	5380	5380	5380	0
145	20250219	164000	3047323780	5380	5380	5380	5380	0
146	20250219	163900	3047323780	5380	5380	5380	5380	0
147	20250219	163800	3047323780	5380	5380	5380	5380	0
148	20250219	163700	3047323780	5380	5380	5380	5380	0
149	20250219	163600	3047323780	5380	5380	5380	5380	0
150	20250219	163500	3047323780	5380	5380	5380	5380	0
151	20250219	163400	3047323780	5380	5380	5380	5380	0
152	20250219	163300	3047323780	5380	5380	5380	5380	8489
153	20250219	163200	3047323780	5380	5380	5380	5380	0
154	20250219	163100	3047323780	5380	5380	5380	5380	0
155	20250219	163000	3047323780	5380	5380	5380	5380	0
156	20250219	162900	3047323780	5380	5380	5380	5380	0
157	20250219	162800	3047323780	5380	5380	5380	5380	0
158	20250219	162700	3047323780	5380	5380	5380	5380	0
159	20250219	162600	3047323780	5380	5380	5380	5380	0
160	20250219	162500	3047323780	5380	5380	5380	5380	0
161	20250219	162400	3047323780	5380	5380	5380	5380	0
162	20250219	162300	3047323780	5380	5380	5380	5380	0
163	20250219	162200	3047323780	5380	5380	5380	5380	0
164	20250219	162100	3047323780	5380	5380	5380	5380	0
165	20250219	162000	3047323780	5380	5380	5380	5380	0
166	20250219	161900	3047323780	5380	5380	5380	5380	0
167	20250219	161800	3047323780	5380	5380	5380	5380	0
168	20250219	161700	3047323780	5380	5380	5380	5380	0
169	20250219	161600	3047323780	5380	5380	5380	5380	0
170	20250219	161500	3047323780	5380	5380	5380	5380	0
171	20250219	161400	3047323780	5380	5380	5380	5380	0
172	20250219	161300	3047323780	5380	5380	5380	5380	0
173	20250219	161200	3047323780	5380	5380	5380	5380	0
174	20250219	161100	3047323780	5380	5380	5380	5380	0
175	20250219	161000	3047323780	5380	5380	5380	5380	0
176	20250219	160900	3047323780	5380	5380	5380	5380	0
177	20250219	160800	3047323780	5380	5380	5380	5380	0
178	20250219	160700	3047323780	5380	5380	5380	5380	0
179	20250219	160600	3047323780	5380	5380	5380	5380	0
180	20250219	160500	3047323780	5380	5380	5380	5380	0
181	20250219	160400	3047323780	5380	5380	5380	5380	0
182	20250219	160300	3047323780	5380	5380	5380	5380	8489
183	20250219	160200	3047323780	5380	5380	5380	5380	0
184	20250219	160100	3047323780	5380	5380	5380	5380	0
185	20250219	160000	3047323780	5380	5380	5380	5380	0
186	20250219	155900	3047323780	5380	5380	5380	5380	0
187	20250219	155800	3047323780	5380	5380	5380	5380	0
188	20250219	155700	3047323780	5380	5380	5380	5380	0
189	20250219	155600	3047323780	5380	5380	5380	5380	0
190	20250219	155500	3047323780	5380	5380	5380	5380	0
191	20250219	155400	3047323780	5380	5380	5380	5380	0
192	20250219	155300	3047323780	5380	5380	5380	5380	0
193	20250219	155200	3047323780	5380	5380	5380	5380	0
194	20250219	155100	3047323780	5380	5380	5380	5380	0
195	20250219	155000	3047323780	5380	5380	5380	5380	0
196	20250219	154900	3047323780	5380	5380	5380	5380	0
197	20250219	154800	3047323780	5380	5380	5380	5380	0
198	20250219	154700	3047323780	5380	5380	5380	5380	0
199	20250219	154600	3047323780	5380	5380	5380	5380	0
200	20250219	154500	3047323780	5380	5380	5380	5380	0
201	20250219	154400	3047323780	5380	5380	5380	5380	0
202	20250219	154300	3047323780	5380	5380	5380	5380	0
203	20250219	154200	3047323780	5380	5380	5380	5380	0
204	20250219	154100	3047323780	5380	5380	5380	5380	0
205	20250219	154000	3047323780	5380	5380	5380	5380	0
206	20250219	153900	3047323780	5380	5380	5380	5380	0
207	20250219	153800	3047323780	5380	5380	5380	5380	0
208	20250219	153700	3047323780	5380	5380	5380	5380	0
209	20250219	153600	3047323780	5380	5380	5380	5380	0
210	20250219	153500	3047323780	5380	5380	5380	5380	0
211	20250219	153400	3047323780	5380	5380	5380	5380	0
212	20250219	153300	3047323780	5380	5380	5380	5380	8489
213	20250219	153200	3047323780	5380	5380	5380	5380	0
214	20250219	153100	3047323780	5380	5380	5380	5380	0
215	20250219	153000	3047323780	5380	5380	5380	5380	8489
216	20250219	152900	3001652960	5350	5350	5350	5350	0
217	20250219	152800	3001652960	5350	5350	5350	5350	0
218	20250219	152700	3001652960	5350	5350	5350	5350	0
219	20250219	152600	3001652960	5350	5350	5350	5350	0
220	20250219	152500	3001652960	5350	5350	5350	5350	0
221	20250219	152400	3001652960	5350	5350	5350	5350	0
222	20250219	152300	3001652960	5350	5350	5350	5350	0
223	20250219	152200	3001652960	5350	5350	5350	5350	0
224	20250219	152100	3001652960	5350	5350	5350	5350	0
225	20250219	152000	3001652960	5350	5350	5350	5350	0
226	20250219	151900	3001652960	5350	5370	5380	5350	8192
227	20250219	151800	2957743230	5370	5360	5370	5360	980
228	20250219	151700	2952480940	5360	5370	5370	5360	5489
229	20250219	151600	2923005350	5360	5370	5370	5360	90
230	20250219	151500	2922522430	5360	5360	5370	5360	659
231	20250219	151400	2918987650	5370	5370	5370	5360	433
232	20250219	151300	2916665250	5370	5370	5370	5360	1915
233	20250219	151200	2906382620	5370	5370	5370	5360	232
234	20250219	151100	2905138550	5360	5370	5370	5360	212
235	20250219	151000	2904001150	5360	5360	5370	5360	491
236	20250219	150900	2901367070	5360	5360	5370	5360	1225
237	20250219	150800	2894800620	5360	5370	5370	5360	271
238	20250219	150700	2893346400	5370	5370	5370	5360	224
239	20250219	150600	2892143620	5360	5360	5370	5360	412
240	20250219	150500	2889932420	5360	5360	5370	5360	1276
241	20250219	150400	2883090250	5370	5370	5370	5360	890
242	20250219	150300	2878310980	5370	5360	5370	5360	765
243	20250219	150200	2874203130	5370	5370	5370	5360	535
244	20250219	150100	2871335510	5360	5360	5370	5360	5
245	20250219	150000	2871308690	5360	5370	5370	5360	215
246	20250219	145900	2870154160	5360	5370	5370	5360	550
247	20250219	145800	2867200680	5370	5370	5370	5370	20
248	20250219	145700	2867093280	5370	5360	5370	5360	2475
249	20250219	145600	2853802860	5360	5350	5370	5350	259
250	20250219	145500	2852414480	5370	5370	5370	5360	14
251	20250219	145400	2852339420	5370	5360	5370	5360	396
252	20250219	145300	2850216820	5360	5360	5360	5360	1222
253	20250219	145200	2843666900	5370	5370	5370	5360	2234
254	20250219	145100	2831688140	5370	5370	5370	5370	37
255	20250219	145000	2831489450	5370	5370	5370	5360	176
256	20250219	144900	2830546020	5360	5360	5370	5360	2166
257	20250219	144800	2818936250	5360	5370	5370	5360	1170
258	20250219	144700	2812665040	5360	5370	5370	5360	153
259	20250219	144600	2811843450	5350	5360	5370	5350	1012
260	20250219	144500	2806419130	5360	5360	5360	5350	414
261	20250219	144400	2804200300	5360	5350	5360	5350	156
262	20250219	144300	2803365420	5350	5350	5350	5350	328
263	20250219	144200	2801610620	5340	5350	5350	5340	177
264	20250219	144100	2800664980	5340	5350	5350	5340	53
265	20250219	144000	2800381760	5350	5350	5350	5340	1031
266	20250219	143900	2794866710	5350	5360	5360	5350	1170
267	20250219	143800	2788606980	5360	5360	5360	5350	103
268	20250219	143700	2788055370	5350	5350	5360	5350	170
269	20250219	143600	2787144860	5360	5360	5360	5360	4
270	20250219	143500	2787123420	5360	5350	5360	5350	52
271	20250219	143400	2786845050	5350	5350	5360	5350	84
272	20250219	143300	2786395540	5360	5360	5360	5350	16
273	20250219	143200	2786309920	5350	5360	5360	5350	259
274	20250219	143100	2784923780	5360	5360	5360	5360	747
275	20250219	143000	2780919860	5360	5360	5360	5350	697
276	20250219	142900	2777186450	5350	5350	5360	5340	183
277	20250219	142800	2776206920	5350	5350	5350	5340	170
278	20250219	142700	2775297900	5340	5350	5350	5340	74
279	20250219	142600	2774902010	5340	5350	5350	5340	324
280	20250219	142500	2773169740	5350	5350	5350	5350	1935
281	20250219	142400	2762817490	5350	5350	5350	5340	52
282	20250219	142300	2762539300	5350	5340	5350	5340	5
283	20250219	142200	2762512560	5350	5350	5350	5350	130
284	20250219	142100	2761817060	5340	5350	5350	5340	13
285	20250219	142000	2761747530	5350	5350	5350	5340	1766
286	20250219	141900	2752314460	5350	5350	5350	5340	1695
287	20250219	141800	2743263140	5350	5350	5360	5350	9
288	20250219	141700	2743214970	5350	5350	5360	5350	907
289	20250219	141600	2738362510	5350	5350	5350	5350	215
290	20250219	141500	2737212260	5350	5350	5350	5350	545
291	20250219	141400	2734296510	5350	5360	5360	5340	1562
292	20250219	141300	2725944800	5350	5350	5360	5350	486
293	20250219	141200	2723342800	5350	5360	5360	5350	101
294	20250219	141100	2722802440	5360	5350	5360	5340	8054
295	20250219	141000	2679761630	5360	5360	5360	5350	274
296	20250219	140900	2678293360	5360	5360	5360	5350	231
297	20250219	140800	2677055220	5360	5350	5360	5350	148
298	20250219	140700	2676261950	5360	5360	5360	5350	356
299	20250219	140600	2674354020	5360	5350	5360	5350	7
300	20250219	140500	2674316560	5350	5360	5360	5350	73
301	20250219	140400	2673925290	5360	5360	5360	5360	196
302	20250219	140300	2672874730	5360	5350	5360	5350	56
303	20250219	140200	2672574690	5350	5360	5360	5350	181
304	20250219	140100	2671605210	5360	5360	5360	5350	59
305	20250219	140000	2671289530	5360	5350	5360	5350	868
306	20250219	135900	2666645220	5350	5350	5350	5350	24
307	20250219	135800	2666516820	5340	5340	5340	5340	26
308	20250219	135700	2666377980	5350	5350	5350	5350	0
309	20250219	135600	2666377980	5350	5350	5350	5350	372
310	20250219	135500	2664387780	5350	5350	5350	5350	45
311	20250219	135400	2664147030	5350	5350	5350	5350	162
312	20250219	135300	2663280330	5340	5350	5350	5340	1001
313	20250219	135200	2657933790	5350	5360	5360	5350	103
314	20250219	135100	2657382710	5370	5360	5370	5360	244
315	20250219	135000	2656074370	5360	5350	5360	5350	52
316	20250219	134900	2655795670	5360	5350	5360	5350	180
317	20250219	134800	2654831050	5350	5340	5350	5340	236
318	20250219	134700	2653568720	5340	5350	5350	5340	1211
319	20250219	134600	2647091520	5340	5340	5340	5340	5
320	20250219	134500	2647064820	5340	5350	5360	5340	335
321	20250219	134400	2645270190	5350	5340	5350	5340	1102
322	20250219	134300	2639384510	5340	5340	5340	5340	204
323	20250219	134200	2638295150	5340	5340	5350	5340	274
324	20250219	134100	2636830490	5340	5340	5350	5340	1046
325	20250219	134000	2631242300	5340	5350	5350	5340	501
326	20250219	133900	2628564400	5360	5350	5360	5350	7
327	20250219	133800	2628526910	5350	5340	5360	5340	1282
328	20250219	133700	2621665850	5340	5340	5340	5340	22
329	20250219	133600	2621548370	5340	5340	5340	5340	4
330	20250219	133500	2621527010	5340	5360	5360	5340	210
331	20250219	133400	2620403510	5350	5340	5360	5340	1105
332	20250219	133300	2614482940	5340	5350	5350	5340	441
333	20250219	133200	2612123610	5350	5350	5350	5340	1443
334	20250219	133100	2604416040	5350	5340	5350	5340	84
335	20250219	133000	2603967230	5340	5350	5350	5340	1704
336	20250219	132900	2594851940	5340	5340	5350	5340	224
337	20250219	132800	2593653990	5340	5340	5350	5340	90
338	20250219	132700	2593172790	5350	5350	5350	5340	293
339	20250219	132600	2591607680	5350	5350	5350	5340	919
340	20250219	132500	2586691430	5350	5350	5350	5350	574
341	20250219	132400	2583620530	5350	5360	5360	5340	514
342	20250219	132300	2580875040	5350	5350	5350	5350	120
343	20250219	132200	2580233040	5340	5350	5360	5340	3004
344	20250219	132100	2564161350	5350	5360	5360	5350	626
345	20250219	132000	2560810190	5360	5370	5370	5360	5891
346	20250219	131900	2529233380	5370	5370	5370	5360	1097
347	20250219	131800	2523342500	5360	5380	5380	5360	5268
348	20250219	131700	2495054890	5380	5370	5380	5370	5
349	20250219	131600	2495028000	5370	5380	5380	5370	392
350	20250219	131500	2492922760	5370	5370	5370	5370	185
351	20250219	131400	2491929310	5370	5380	5380	5370	52
352	20250219	131300	2491650050	5380	5380	5380	5380	70
353	20250219	131200	2491273450	5380	5380	5380	5380	456
354	20250219	131100	2488820170	5380	5380	5380	5380	82
355	20250219	131000	2488379010	5380	5380	5380	5380	0
356	20250219	130900	2488379010	5380	5380	5380	5380	79
357	20250219	130800	2487953990	5380	5380	5380	5380	540
358	20250219	130700	2485048790	5390	5380	5390	5380	602
359	20250219	130600	2481806090	5390	5390	5390	5390	215
360	20250219	130500	2480647240	5390	5380	5390	5380	298
361	20250219	130400	2479043970	5380	5380	5380	5380	809
362	20250219	130300	2474691550	5380	5380	5380	5380	1300
363	20250219	130200	2467697550	5380	5370	5380	5370	966
364	20250219	130100	2462500920	5370	5370	5370	5370	1
365	20250219	130000	2462495550	5370	5380	5380	5370	284
366	20250219	125900	2460968730	5380	5380	5380	5370	629
367	20250219	125800	2457588490	5380	5380	5380	5380	0
368	20250219	125700	2457588490	5380	5380	5380	5380	730
369	20250219	125600	2453661090	5370	5370	5370	5370	552
370	20250219	125500	2450696850	5370	5380	5380	5370	4381
371	20250219	125400	2427139070	5380	5380	5380	5380	381
372	20250219	125300	2425089290	5390	5390	5390	5390	253
373	20250219	125200	2423725620	5390	5390	5390	5390	534
374	20250219	125100	2420847360	5390	5400	5400	5380	240
375	20250219	125000	2419554770	5390	5390	5390	5390	100
376	20250219	124900	2419015770	5400	5390	5400	5380	978
377	20250219	124800	2413735220	5390	5390	5390	5390	657
378	20250219	124700	2410193990	5390	5390	5390	5390	478
379	20250219	124600	2407617570	5400	5390	5400	5390	675
380	20250219	124500	2403974620	5390	5390	5390	5390	1282
381	20250219	124400	2397064640	5390	5390	5390	5390	180
382	20250219	124300	2396094440	5390	5390	5390	5390	472
383	20250219	124200	2393550360	5390	5390	5400	5390	379
384	20250219	124100	2391505550	5390	5390	5390	5390	100
385	20250219	124000	2390966550	5390	5400	5400	5390	38
386	20250219	123900	2390761660	5380	5390	5400	5380	410
387	20250219	123800	2388553020	5390	5400	5400	5390	536
388	20250219	123700	2385663930	5400	5400	5400	5400	436
389	20250219	123600	2383309530	5400	5390	5400	5390	795
390	20250219	123500	2379016990	5400	5400	5400	5400	650
391	20250219	123400	2375506990	5390	5380	5400	5380	13458
392	20250219	123300	2303089110	5370	5400	5400	5370	1382
393	20250219	123200	2295654110	5400	5380	5400	5370	22751
394	20250219	123100	2173239650	5380	5380	5380	5380	919
395	20250219	123000	2168295430	5380	5380	5380	5370	4264
396	20250219	122900	2145357550	5380	5380	5380	5380	3
397	20250219	122800	2145341410	5380	5380	5380	5380	3
398	20250219	122700	2145325270	5390	5380	5390	5380	84
399	20250219	122600	2144873250	5380	5390	5390	5380	4804
400	20250219	122500	2119003860	5390	5390	5390	5390	3302
401	20250219	122400	2101206080	5400	5400	5400	5400	906
402	20250219	122300	2096313680	5400	5400	5400	5400	432
403	20250219	122200	2093980880	5400	5400	5400	5400	211
404	20250219	122100	2092841480	5400	5400	5400	5400	65
405	20250219	122000	2092490480	5400	5400	5400	5400	1188
406	20250219	121900	2086075280	5400	5400	5400	5400	145
407	20250219	121800	2085292280	5400	5390	5400	5390	1005
408	20250219	121700	2079865330	5390	5390	5390	5390	500
409	20250219	121600	2077170330	5390	5400	5400	5390	1003
410	20250219	121500	2071754160	5400	5400	5400	5390	136
411	20250219	121400	2071019810	5390	5390	5390	5390	333
412	20250219	121300	2069224940	5390	5390	5390	5390	5
413	20250219	121200	2069197990	5390	5400	5400	5390	22
414	20250219	121100	2069079210	5400	5400	5400	5390	347
415	20250219	121000	2067206290	5400	5400	5400	5390	123
416	20250219	120900	2066543060	5390	5390	5400	5390	1013
417	20250219	120800	2061082980	5390	5410	5410	5390	4092
418	20250219	120700	2038989090	5410	5410	5410	5410	1039
419	20250219	120600	2033368100	5410	5410	5410	5410	0
420	20250219	120500	2033368100	5410	5430	5430	5410	181
421	20250219	120400	2032387670	5430	5410	5430	5410	1710
422	20250219	120300	2023133170	5420	5420	5430	5420	476
423	20250219	120200	2020553180	5430	5420	5430	5420	101
424	20250219	120100	2020005750	5420	5420	5420	5420	141
425	20250219	120000	2019241530	5420	5430	5430	5420	338
426	20250219	115900	2017407820	5430	5430	5430	5430	0
427	20250219	115800	2017407820	5430	5430	5430	5430	43
428	20250219	115700	2017174330	5420	5420	5430	5420	457
429	20250219	115600	2014697190	5430	5430	5430	5430	237
430	20250219	115500	2013410280	5430	5430	5430	5430	541
431	20250219	115400	2010472650	5430	5430	5430	5430	872
432	20250219	115300	2005737690	5430	5430	5430	5420	272
433	20250219	115200	2004260740	5430	5420	5430	5420	250
434	20250219	115100	2002903440	5430	5430	5430	5430	50
435	20250219	115000	2002631940	5420	5420	5420	5420	32
436	20250219	114900	2002458500	5430	5430	5430	5430	1108
437	20250219	114800	1996442060	5430	5420	5430	5420	215
438	20250219	114700	1995276260	5420	5430	5430	5420	172
439	20250219	114600	1994343800	5420	5410	5420	5400	5162
440	20250219	114500	1966419520	5410	5410	5410	5410	113
441	20250219	114400	1965808190	5410	5410	5410	5410	268
442	20250219	114300	1964358310	5410	5410	5410	5410	0
443	20250219	114200	1964358310	5410	5420	5420	5410	4311
444	20250219	114100	1941034760	5420	5430	5430	5420	61
445	20250219	114000	1940703640	5420	5420	5420	5420	219
446	20250219	113900	1939516660	5420	5420	5420	5420	235
447	20250219	113800	1938242960	5420	5420	5420	5420	1113
448	20250219	113700	1932210500	5420	5420	5430	5410	9589
449	20250219	113600	1880238550	5420	5420	5420	5410	978
450	20250219	113500	1874937800	5420	5430	5430	5420	1220
451	20250219	113400	1868319520	5430	5430	5430	5430	5
452	20250219	113300	1868292370	5420	5430	5430	5410	589
453	20250219	113200	1865100000	5420	5420	5420	5420	53
454	20250219	113100	1864812740	5410	5420	5420	5410	2038
455	20250219	113000	1853767460	5420	5420	5420	5420	1
456	20250219	112900	1853762040	5430	5430	5430	5430	35
457	20250219	112800	1853571990	5420	5420	5420	5420	2000
458	20250219	112700	1842731990	5430	5430	5430	5420	402
459	20250219	112600	1840551130	5430	5440	5440	5430	2107
460	20250219	112500	1829108800	5440	5440	5440	5440	3970
461	20250219	112400	1807512000	5440	5450	5460	5440	11593
462	20250219	112300	1744312760	5450	5450	5460	5430	9379
463	20250219	112200	1693196900	5460	5430	5460	5420	30362
464	20250219	112100	1527926740	5430	5430	5440	5430	6352
465	20250219	112000	1493399200	5430	5430	5430	5430	5455
466	20250219	111900	1463778550	5430	5430	5430	5430	273
467	20250219	111800	1462296160	5430	5430	5430	5420	4577
468	20250219	111700	1437444140	5420	5410	5430	5410	4777
469	20250219	111600	1411561090	5410	5410	5410	5410	1462
470	20250219	111500	1403651670	5410	5410	5410	5400	611
471	20250219	111400	1400346270	5400	5410	5410	5400	1167
472	20250219	111300	1394043270	5410	5410	5410	5410	158
473	20250219	111200	1393188490	5410	5410	5410	5410	158
474	20250219	111100	1392333710	5410	5410	5410	5410	259
475	20250219	111000	1390932520	5410	5410	5420	5400	603
476	20250219	110900	1387668340	5410	5400	5420	5400	1836
477	20250219	110800	1377735950	5410	5410	5410	5410	147
478	20250219	110700	1376940680	5410	5410	5410	5410	752
479	20250219	110600	1372872360	5410	5400	5410	5390	1798
480	20250219	110500	1363159490	5400	5400	5410	5400	1958
481	20250219	110400	1352584390	5400	5410	5410	5400	2626
482	20250219	110300	1338398280	5420	5420	5420	5410	1353
483	20250219	110200	1331074910	5420	5410	5420	5410	512
484	20250219	110100	1328302910	5410	5420	5420	5410	707
485	20250219	110000	1324472490	5420	5420	5420	5410	228
486	20250219	105900	1323236850	5420	5420	5420	5410	3264
487	20250219	105800	1305546380	5410	5410	5420	5410	1968
488	20250219	105700	1294899280	5410	5400	5410	5390	2971
489	20250219	105600	1278850840	5410	5400	5410	5400	2610
490	20250219	105500	1264732560	5410	5410	5410	5400	179
491	20250219	105400	1263765250	5410	5410	5410	5400	1823
492	20250219	105300	1253907820	5410	5380	5420	5380	31526
493	20250219	105200	1083689520	5390	5380	5390	5380	743
494	20250219	105100	1079685750	5380	5380	5380	5370	2166
495	20250219	105000	1068032680	5380	5380	5380	5380	702
496	20250219	104900	1064255920	5380	5380	5380	5370	203
497	20250219	104800	1063165400	5380	5380	5380	5380	0
498	20250219	104700	1063165400	5380	5380	5380	5380	178
499	20250219	104600	1062207760	5380	5370	5380	5370	961
500	20250219	104500	1057041080	5380	5380	5380	5370	2173
501	20250219	104400	1045350890	5380	5380	5380	5380	2609
502	20250219	104300	1031314470	5380	5380	5380	5380	508
503	20250219	104200	1028581430	5380	5380	5380	5380	2001
504	20250219	104100	1017816050	5370	5370	5380	5370	294
505	20250219	104000	1016237170	5360	5370	5370	5360	326
506	20250219	103900	1014486830	5370	5370	5370	5360	916
507	20250219	103800	1009568110	5370	5380	5380	5370	3637
508	20250219	103700	990031480	5380	5370	5380	5370	1917
509	20250219	103600	979718230	5370	5380	5380	5370	1415
510	20250219	103500	972114100	5380	5380	5380	5370	1471
511	20250219	103400	964202670	5380	5370	5380	5370	7
512	20250219	103300	964165030	5370	5380	5380	5370	31
513	20250219	103200	963998550	5370	5370	5370	5350	9280
514	20250219	103100	914225940	5370	5370	5370	5370	6
515	20250219	103000	914193720	5360	5360	5360	5360	536
516	20250219	102900	911320760	5360	5370	5370	5360	6
517	20250219	102800	911288590	5360	5370	5370	5360	1533
518	20250219	102700	903056390	5360	5360	5360	5360	65
519	20250219	102600	902707990	5360	5370	5370	5360	1625
520	20250219	102500	893991680	5370	5370	5370	5370	22
521	20250219	102400	893873540	5370	5370	5370	5370	16
522	20250219	102300	893787620	5360	5360	5360	5360	494
523	20250219	102200	891139780	5360	5360	5360	5360	2852
524	20250219	102100	875853060	5360	5350	5360	5350	962
525	20250219	102000	870703240	5360	5350	5360	5350	28
526	20250219	101900	870553350	5360	5360	5360	5360	105
527	20250219	101800	869990550	5360	5350	5360	5350	276
528	20250219	101700	868511790	5350	5350	5360	5350	1682
529	20250219	101600	859510000	5360	5360	5360	5360	367
530	20250219	101500	857542880	5360	5360	5360	5360	20
531	20250219	101400	857435680	5360	5370	5370	5360	88
532	20250219	101300	856963780	5350	5370	5370	5350	2683
533	20250219	101200	842590300	5370	5370	5370	5360	111
534	20250219	101100	841994450	5360	5380	5380	5360	2380
535	20250219	101000	829214250	5380	5380	5380	5380	162
536	20250219	100900	828342690	5380	5370	5380	5370	2902
537	20250219	100800	812749620	5370	5370	5370	5370	901
538	20250219	100700	807911250	5370	5360	5370	5360	2326
539	20250219	100600	795423000	5370	5360	5370	5360	51
540	20250219	100500	795149630	5360	5360	5360	5350	812
541	20250219	100400	790797320	5350	5350	5360	5350	233
542	20250219	100300	789550750	5350	5360	5360	5350	580
543	20250219	100200	786447450	5350	5360	5360	5350	2804
544	20250219	100100	771431520	5360	5370	5370	5360	235
545	20250219	100000	770169590	5370	5370	5370	5360	282
546	20250219	095900	768655260	5370	5370	5370	5370	398
547	20250219	095800	766518000	5370	5370	5370	5360	162
548	20250219	095700	765648080	5370	5370	5370	5360	1203
549	20250219	095600	759187980	5360	5370	5370	5360	913
550	20250219	095500	754290750	5370	5370	5370	5370	1000
551	20250219	095400	748920750	5370	5370	5370	5370	1985
552	20250219	095300	738261300	5370	5380	5380	5360	437
553	20250219	095200	735914680	5370	5350	5380	5350	15289
554	20250219	095100	653846320	5350	5350	5360	5350	695
555	20250219	095000	650123890	5360	5350	5360	5350	83
556	20250219	094900	649679250	5360	5360	5360	5350	1196
557	20250219	094800	643268700	5350	5360	5360	5350	1125
558	20250219	094700	637238970	5360	5360	5370	5360	3594
559	20250219	094600	617968460	5350	5370	5370	5350	3024
560	20250219	094500	601749890	5370	5370	5370	5360	3168
561	20250219	094400	584755330	5360	5350	5360	5340	8492
562	20250219	094300	539294620	5340	5330	5340	5330	3887
563	20250219	094200	518556790	5320	5320	5330	5320	784
564	20250219	094100	514385870	5320	5310	5320	5300	583
565	20250219	094000	511292090	5310	5320	5320	5310	902
566	20250219	093900	506502300	5300	5320	5320	5300	9722
567	20250219	093800	454846570	5330	5340	5340	5330	381
568	20250219	093700	452815340	5340	5340	5340	5340	0
569	20250219	093600	452815340	5340	5330	5340	5320	2540
570	20250219	093500	439288470	5330	5330	5350	5330	439
571	20250219	093400	436947840	5330	5330	5340	5330	1899
572	20250219	093300	426815020	5320	5330	5330	5320	674
573	20250219	093200	423229310	5320	5340	5340	5320	1656
574	20250219	093100	414405750	5340	5340	5340	5340	103
575	20250219	093000	413855730	5340	5350	5350	5340	3004
576	20250219	092900	397810700	5350	5350	5350	5340	368
577	20250219	092800	395842010	5350	5340	5350	5340	2406
578	20250219	092700	382992630	5340	5340	5340	5330	384
579	20250219	092600	380945670	5340	5330	5340	5320	1567
580	20250219	092500	372601250	5330	5340	5350	5320	7309
581	20250219	092400	333524960	5340	5340	5340	5330	2992
582	20250219	092300	317550000	5340	5340	5340	5340	1431
583	20250219	092200	309908460	5330	5330	5340	5330	2268
584	20250219	092100	297799950	5330	5320	5330	5320	1161
585	20250219	092000	291612630	5320	5320	5320	5320	813
586	20250219	091900	287287470	5320	5320	5330	5320	574
587	20250219	091800	284233070	5320	5320	5320	5320	157
588	20250219	091700	283397830	5320	5320	5340	5320	2552
589	20250219	091600	269796090	5330	5330	5330	5300	6842
590	20250219	091500	233343970	5330	5300	5330	5300	6200
591	20250219	091400	200377770	5310	5310	5330	5310	5811
592	20250219	091300	169477480	5320	5320	5320	5320	2
593	20250219	091200	169466840	5320	5310	5320	5300	4000
594	20250219	091100	148228000	5310	5320	5320	5310	310
595	20250219	091000	146581160	5310	5310	5320	5300	845
596	20250219	090900	142097680	5310	5300	5320	5300	566
597	20250219	090800	139088940	5300	5310	5310	5300	4018
598	20250219	090700	117783160	5310	5300	5310	5300	2046
599	20250219	090600	106928270	5300	5310	5310	5300	432
600	20250219	090500	104634890	5310	5320	5320	5310	2721
601	20250219	090400	90181030	5320	5310	5320	5300	4593
602	20250219	090300	65760180	5300	5300	5310	5300	455
603	20250219	090200	63348500	5300	5300	5300	5290	1994
604	20250219	090100	52780310	5300	5300	5300	5290	595
605	20250219	090000	49631130	5300	5270	5300	5250	9303