KissMeData/159910/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	203100	2505271449	986	986	986	986	21171
3	20250218	203000	2505271449	986	986	986	986	0
4	20250218	202900	2505271449	986	986	986	986	0
5	20250218	202800	2505271449	986	986	986	986	0
6	20250218	202700	2505271449	986	986	986	986	0
7	20250218	202600	2505271449	986	986	986	986	0
8	20250218	202500	2505271449	986	986	986	986	0
9	20250218	202400	2505271449	986	986	986	986	0
10	20250218	202300	2505271449	986	986	986	986	0
11	20250218	202200	2505271449	986	986	986	986	0
12	20250218	202100	2505271449	986	986	986	986	0
13	20250218	202000	2505271449	986	986	986	986	0
14	20250218	201900	2505271449	986	986	986	986	0
15	20250218	201800	2505271449	986	986	986	986	0
16	20250218	201700	2505271449	986	986	986	986	0
17	20250218	201600	2505271449	986	986	986	986	0
18	20250218	201500	2505271449	986	986	986	986	0
19	20250218	201400	2505271449	986	986	986	986	0
20	20250218	201300	2505271449	986	986	986	986	0
21	20250218	201200	2505271449	986	986	986	986	0
22	20250218	201100	2505271449	986	986	986	986	0
23	20250218	201000	2505271449	986	986	986	986	0
24	20250218	200900	2505271449	986	986	986	986	0
25	20250218	200800	2505271449	986	986	986	986	0
26	20250218	200700	2505271449	986	986	986	986	0
27	20250218	200600	2505271449	986	986	986	986	0
28	20250218	200500	2505271449	986	986	986	986	0
29	20250218	200400	2505271449	986	986	986	986	0
30	20250218	200300	2505271449	986	986	986	986	0
31	20250218	200200	2505271449	986	986	986	986	0
32	20250218	200100	2505271449	986	986	986	986	21171
33	20250218	200000	2505271449	986	986	986	986	0
34	20250218	195900	2505271449	986	986	986	986	0
35	20250218	195800	2505271449	986	986	986	986	0
36	20250218	195700	2505271449	986	986	986	986	0
37	20250218	195600	2505271449	986	986	986	986	0
38	20250218	195500	2505271449	986	986	986	986	0
39	20250218	195400	2505271449	986	986	986	986	0
40	20250218	195300	2505271449	986	986	986	986	0
41	20250218	195200	2505271449	986	986	986	986	0
42	20250218	195100	2505271449	986	986	986	986	0
43	20250218	195000	2505271449	986	986	986	986	0
44	20250218	194900	2505271449	986	986	986	986	0
45	20250218	194800	2505271449	986	986	986	986	0
46	20250218	194700	2505271449	986	986	986	986	0
47	20250218	194600	2505271449	986	986	986	986	0
48	20250218	194500	2505271449	986	986	986	986	0
49	20250218	194400	2505271449	986	986	986	986	0
50	20250218	194300	2505271449	986	986	986	986	0
51	20250218	194200	2505271449	986	986	986	986	0
52	20250218	194100	2505271449	986	986	986	986	0
53	20250218	194000	2505271449	986	986	986	986	0
54	20250218	193900	2505271449	986	986	986	986	0
55	20250218	193800	2505271449	986	986	986	986	0
56	20250218	193700	2505271449	986	986	986	986	0
57	20250218	193600	2505271449	986	986	986	986	0
58	20250218	193500	2505271449	986	986	986	986	0
59	20250218	193400	2505271449	986	986	986	986	0
60	20250218	193300	2505271449	986	986	986	986	0
61	20250218	193200	2505271449	986	986	986	986	0
62	20250218	193100	2505271449	986	986	986	986	21171
63	20250218	193000	2505271449	986	986	986	986	0
64	20250218	192900	2505271449	986	986	986	986	0
65	20250218	192800	2505271449	986	986	986	986	0
66	20250218	192700	2505271449	986	986	986	986	0
67	20250218	192600	2505271449	986	986	986	986	0
68	20250218	192500	2505271449	986	986	986	986	0
69	20250218	192400	2505271449	986	986	986	986	0
70	20250218	192300	2505271449	986	986	986	986	0
71	20250218	192200	2505271449	986	986	986	986	0
72	20250218	192100	2505271449	986	986	986	986	0
73	20250218	192000	2505271449	986	986	986	986	0
74	20250218	191900	2505271449	986	986	986	986	0
75	20250218	191800	2505271449	986	986	986	986	0
76	20250218	191700	2505271449	986	986	986	986	0
77	20250218	191600	2505271449	986	986	986	986	0
78	20250218	191500	2505271449	986	986	986	986	0
79	20250218	191400	2505271449	986	986	986	986	0
80	20250218	191300	2505271449	986	986	986	986	0
81	20250218	191200	2505271449	986	986	986	986	0
82	20250218	191100	2505271449	986	986	986	986	0
83	20250218	191000	2505271449	986	986	986	986	0
84	20250218	190900	2505271449	986	986	986	986	0
85	20250218	190800	2505271449	986	986	986	986	0
86	20250218	190700	2505271449	986	986	986	986	0
87	20250218	190600	2505271449	986	986	986	986	0
88	20250218	190500	2505271449	986	986	986	986	0
89	20250218	190400	2505271449	986	986	986	986	0
90	20250218	190300	2505271449	986	986	986	986	0
91	20250218	190200	2505271449	986	986	986	986	0
92	20250218	190100	2505271449	986	986	986	986	21171
93	20250218	190000	2505271449	986	986	986	986	0
94	20250218	185900	2505271449	986	986	986	986	0
95	20250218	185800	2505271449	986	986	986	986	0
96	20250218	185700	2505271449	986	986	986	986	0
97	20250218	185600	2505271449	986	986	986	986	0
98	20250218	185500	2505271449	986	986	986	986	0
99	20250218	185400	2505271449	986	986	986	986	0
100	20250218	185300	2505271449	986	986	986	986	0
101	20250218	185200	2505271449	986	986	986	986	0
102	20250218	185100	2505271449	986	986	986	986	0
103	20250218	185000	2505271449	986	986	986	986	0
104	20250218	184900	2505271449	986	986	986	986	0
105	20250218	184800	2505271449	986	986	986	986	0
106	20250218	184700	2505271449	986	986	986	986	0
107	20250218	184600	2505271449	986	986	986	986	0
108	20250218	184500	2505271449	986	986	986	986	0
109	20250218	184400	2505271449	986	986	986	986	0
110	20250218	184300	2505271449	986	986	986	986	0
111	20250218	184200	2505271449	986	986	986	986	0
112	20250218	184100	2505271449	986	986	986	986	0
113	20250218	184000	2505271449	986	986	986	986	0
114	20250218	183900	2505271449	986	986	986	986	0
115	20250218	183800	2505271449	986	986	986	986	0
116	20250218	183700	2505271449	986	986	986	986	0
117	20250218	183600	2505271449	986	986	986	986	0
118	20250218	183500	2505271449	986	986	986	986	0
119	20250218	183400	2505271449	986	986	986	986	0
120	20250218	183300	2505271449	986	986	986	986	0
121	20250218	183200	2505271449	986	986	986	986	0
122	20250218	183100	2505271449	986	986	986	986	21171
123	20250218	183000	2505271449	986	986	986	986	0
124	20250218	182900	2505271449	986	986	986	986	0
125	20250218	182800	2505271449	986	986	986	986	0
126	20250218	182700	2505271449	986	986	986	986	0
127	20250218	182600	2505271449	986	986	986	986	0
128	20250218	182500	2505271449	986	986	986	986	0
129	20250218	182400	2505271449	986	986	986	986	0
130	20250218	182300	2505271449	986	986	986	986	0
131	20250218	182200	2505271449	986	986	986	986	0
132	20250218	182100	2505271449	986	986	986	986	0
133	20250218	182000	2505271449	986	986	986	986	0
134	20250218	181900	2505271449	986	986	986	986	0
135	20250218	181800	2505271449	986	986	986	986	0
136	20250218	181700	2505271449	986	986	986	986	0
137	20250218	181600	2505271449	986	986	986	986	0
138	20250218	181500	2505271449	986	986	986	986	0
139	20250218	181400	2505271449	986	986	986	986	0
140	20250218	181300	2505271449	986	986	986	986	0
141	20250218	181200	2505271449	986	986	986	986	0
142	20250218	181100	2505271449	986	986	986	986	0
143	20250218	181000	2505271449	986	986	986	986	0
144	20250218	180900	2505271449	986	986	986	986	0
145	20250218	180800	2505271449	986	986	986	986	0
146	20250218	180700	2505271449	986	986	986	986	0
147	20250218	180600	2505271449	986	986	986	986	0
148	20250218	180500	2505271449	986	986	986	986	0
149	20250218	180400	2505271449	986	986	986	986	0
150	20250218	180300	2505271449	986	986	986	986	0
151	20250218	180200	2505271449	986	986	986	986	0
152	20250218	180100	2505271449	986	986	986	986	21171
153	20250218	180000	2505271449	986	986	986	986	0
154	20250218	175900	2505271449	986	986	986	986	0
155	20250218	175800	2505271449	986	986	986	986	0
156	20250218	175700	2505271449	986	986	986	986	0
157	20250218	175600	2505271449	986	986	986	986	0
158	20250218	175500	2505271449	986	986	986	986	0
159	20250218	175400	2505271449	986	986	986	986	0
160	20250218	175300	2505271449	986	986	986	986	0
161	20250218	175200	2505271449	986	986	986	986	0
162	20250218	175100	2505271449	986	986	986	986	0
163	20250218	175000	2505271449	986	986	986	986	0
164	20250218	174900	2505271449	986	986	986	986	0
165	20250218	174800	2505271449	986	986	986	986	0
166	20250218	174700	2505271449	986	986	986	986	0
167	20250218	174600	2505271449	986	986	986	986	0
168	20250218	174500	2505271449	986	986	986	986	0
169	20250218	174400	2505271449	986	986	986	986	0
170	20250218	174300	2505271449	986	986	986	986	0
171	20250218	174200	2505271449	986	986	986	986	0
172	20250218	174100	2505271449	986	986	986	986	0
173	20250218	174000	2505271449	986	986	986	986	0
174	20250218	173900	2505271449	986	986	986	986	0
175	20250218	173800	2505271449	986	986	986	986	0
176	20250218	173700	2505271449	986	986	986	986	0
177	20250218	173600	2505271449	986	986	986	986	0
178	20250218	173500	2505271449	986	986	986	986	0
179	20250218	173400	2505271449	986	986	986	986	0
180	20250218	173300	2505271449	986	986	986	986	0
181	20250218	173200	2505271449	986	986	986	986	0
182	20250218	173100	2505271449	986	986	986	986	21171
183	20250218	173000	2505271449	986	986	986	986	0
184	20250218	172900	2505271449	986	986	986	986	0
185	20250218	172800	2505271449	986	986	986	986	0
186	20250218	172700	2505271449	986	986	986	986	0
187	20250218	172600	2505271449	986	986	986	986	0
188	20250218	172500	2505271449	986	986	986	986	0
189	20250218	172400	2505271449	986	986	986	986	0
190	20250218	172300	2505271449	986	986	986	986	0
191	20250218	172200	2505271449	986	986	986	986	0
192	20250218	172100	2505271449	986	986	986	986	0
193	20250218	172000	2505271449	986	986	986	986	0
194	20250218	171900	2505271449	986	986	986	986	0
195	20250218	171800	2505271449	986	986	986	986	0
196	20250218	171700	2505271449	986	986	986	986	0
197	20250218	171600	2505271449	986	986	986	986	0
198	20250218	171500	2505271449	986	986	986	986	0
199	20250218	171400	2505271449	986	986	986	986	0
200	20250218	171300	2505271449	986	986	986	986	0
201	20250218	171200	2505271449	986	986	986	986	0
202	20250218	171100	2505271449	986	986	986	986	0
203	20250218	171000	2505271449	986	986	986	986	0
204	20250218	170900	2505271449	986	986	986	986	0
205	20250218	170800	2505271449	986	986	986	986	0
206	20250218	170700	2505271449	986	986	986	986	0
207	20250218	170600	2505271449	986	986	986	986	0
208	20250218	170500	2505271449	986	986	986	986	0
209	20250218	170400	2505271449	986	986	986	986	0
210	20250218	170300	2505271449	986	986	986	986	0
211	20250218	170200	2505271449	986	986	986	986	0
212	20250218	170100	2505271449	986	986	986	986	21171
213	20250218	170000	2505271449	986	986	986	986	0
214	20250218	165900	2505271449	986	986	986	986	0
215	20250218	165800	2505271449	986	986	986	986	0
216	20250218	165700	2505271449	986	986	986	986	0
217	20250218	165600	2505271449	986	986	986	986	0
218	20250218	165500	2505271449	986	986	986	986	0
219	20250218	165400	2505271449	986	986	986	986	0
220	20250218	165300	2505271449	986	986	986	986	0
221	20250218	165200	2505271449	986	986	986	986	0
222	20250218	165100	2505271449	986	986	986	986	0
223	20250218	165000	2505271449	986	986	986	986	0
224	20250218	164900	2505271449	986	986	986	986	0
225	20250218	164800	2505271449	986	986	986	986	0
226	20250218	164700	2505271449	986	986	986	986	0
227	20250218	164600	2505271449	986	986	986	986	0
228	20250218	164500	2505271449	986	986	986	986	0
229	20250218	164400	2505271449	986	986	986	986	0
230	20250218	164300	2505271449	986	986	986	986	0
231	20250218	164200	2505271449	986	986	986	986	0
232	20250218	164100	2505271449	986	986	986	986	0
233	20250218	164000	2505271449	986	986	986	986	0
234	20250218	163900	2505271449	986	986	986	986	0
235	20250218	163800	2505271449	986	986	986	986	0
236	20250218	163700	2505271449	986	986	986	986	0
237	20250218	163600	2505271449	986	986	986	986	0
238	20250218	163500	2505271449	986	986	986	986	0
239	20250218	163400	2505271449	986	986	986	986	0
240	20250218	163300	2505271449	986	986	986	986	0
241	20250218	163200	2505271449	986	986	986	986	0
242	20250218	163100	2505271449	986	986	986	986	21171
243	20250218	163000	2505271449	986	986	986	986	0
244	20250218	162900	2505271449	986	986	986	986	0
245	20250218	162800	2505271449	986	986	986	986	0
246	20250218	162700	2505271449	986	986	986	986	0
247	20250218	162600	2505271449	986	986	986	986	0
248	20250218	162500	2505271449	986	986	986	986	0
249	20250218	162400	2505271449	986	986	986	986	0
250	20250218	162300	2505271449	986	986	986	986	0
251	20250218	162200	2505271449	986	986	986	986	0
252	20250218	162100	2505271449	986	986	986	986	0
253	20250218	162000	2505271449	986	986	986	986	0
254	20250218	161900	2505271449	986	986	986	986	0
255	20250218	161800	2505271449	986	986	986	986	0
256	20250218	161700	2505271449	986	986	986	986	0
257	20250218	161600	2505271449	986	986	986	986	0
258	20250218	161500	2505271449	986	986	986	986	0
259	20250218	161400	2505271449	986	986	986	986	0
260	20250218	161300	2505271449	986	986	986	986	0
261	20250218	161200	2505271449	986	986	986	986	0
262	20250218	161100	2505271449	986	986	986	986	0
263	20250218	161000	2505271449	986	986	986	986	0
264	20250218	160900	2505271449	986	986	986	986	0
265	20250218	160800	2505271449	986	986	986	986	0
266	20250218	160700	2505271449	986	986	986	986	0
267	20250218	160600	2505271449	986	986	986	986	0
268	20250218	160500	2505271449	986	986	986	986	0
269	20250218	160400	2505271449	986	986	986	986	0
270	20250218	160300	2505271449	986	986	986	986	0
271	20250218	160200	2505271449	986	986	986	986	0
272	20250218	160100	2505271449	986	986	986	986	21171
273	20250218	160000	2505271449	986	986	986	986	0
274	20250218	155900	2505271449	986	986	986	986	0
275	20250218	155800	2505271449	986	986	986	986	0
276	20250218	155700	2505271449	986	986	986	986	0
277	20250218	155600	2505271449	986	986	986	986	0
278	20250218	155500	2505271449	986	986	986	986	0
279	20250218	155400	2505271449	986	986	986	986	0
280	20250218	155300	2505271449	986	986	986	986	0
281	20250218	155200	2505271449	986	986	986	986	0
282	20250218	155100	2505271449	986	986	986	986	0
283	20250218	155000	2505271449	986	986	986	986	0
284	20250218	154900	2505271449	986	986	986	986	0
285	20250218	154800	2505271449	986	986	986	986	0
286	20250218	154700	2505271449	986	986	986	986	0
287	20250218	154600	2505271449	986	986	986	986	0
288	20250218	154500	2505271449	986	986	986	986	0
289	20250218	154400	2505271449	986	986	986	986	0
290	20250218	154300	2505271449	986	986	986	986	0
291	20250218	154200	2505271449	986	986	986	986	0
292	20250218	154100	2505271449	986	986	986	986	0
293	20250218	154000	2505271449	986	986	986	986	0
294	20250218	153900	2505271449	986	986	986	986	0
295	20250218	153800	2505271449	986	986	986	986	0
296	20250218	153700	2505271449	986	986	986	986	0
297	20250218	153600	2505271449	986	986	986	986	0
298	20250218	153500	2505271449	986	986	986	986	0
299	20250218	153400	2505271449	986	986	986	986	0
300	20250218	153300	2505271449	986	986	986	986	0
301	20250218	153200	2505271449	986	986	986	986	0
302	20250218	153100	2505271449	986	986	986	986	21171
303	20250218	153000	2505271449	986	986	986	986	21171
304	20250218	152900	2484396843	982	982	982	982	0
305	20250218	152800	2484396843	982	982	982	982	0
306	20250218	152700	2484396843	982	982	982	982	0
307	20250218	152600	2484396843	982	982	982	982	0
308	20250218	152500	2484396843	982	982	982	982	0
309	20250218	152400	2484396843	982	982	982	982	0
310	20250218	152300	2484396843	982	982	982	982	0
311	20250218	152200	2484396843	982	982	982	982	0
312	20250218	152100	2484396843	982	982	982	982	0
313	20250218	152000	2484396843	982	982	982	982	0
314	20250218	151900	2484396843	982	980	983	980	7281
315	20250218	151800	2477247727	980	979	980	979	4286
316	20250218	151700	2473050520	978	977	979	976	10389
317	20250218	151600	2462890714	977	975	977	975	2388
318	20250218	151500	2460559082	975	975	977	970	8368
319	20250218	151400	2452426070	975	978	978	975	2547
320	20250218	151300	2449935170	978	975	978	975	2547
321	20250218	151200	2447445236	978	975	978	975	1665
322	20250218	151100	2445817056	976	973	978	972	2085
323	20250218	151000	2443785385	973	978	978	973	114
324	20250218	150900	2443674443	978	978	978	978	9
325	20250218	150800	2443665641	972	971	978	971	690
326	20250218	150700	2442995629	979	971	979	970	2599
327	20250218	150600	2440464122	971	971	971	971	2473
328	20250218	150500	2438062839	971	972	972	971	149
329	20250218	150400	2437918140	972	972	972	972	1836
330	20250218	150300	2436133548	972	972	972	972	0
331	20250218	150200	2436133548	972	979	979	972	12
332	20250218	150100	2436121877	979	973	979	972	2216
333	20250218	150000	2433967043	975	977	978	975	1025
334	20250218	145900	2432966869	974	974	974	974	234
335	20250218	145800	2432738953	973	973	973	973	179
336	20250218	145700	2432564786	972	972	972	972	905
337	20250218	145600	2431685126	972	973	973	972	1408
338	20250218	145500	2430316540	973	973	973	972	163
339	20250218	145400	2430157989	973	974	974	973	70
340	20250218	145300	2430089861	974	974	974	974	1
341	20250218	145200	2430088887	974	974	974	974	3676
342	20250218	145100	2426508463	979	976	979	976	1021
343	20250218	145000	2425509219	976	977	977	976	857
344	20250218	144900	2424672047	977	977	977	977	6
345	20250218	144800	2424666185	977	977	977	977	142
346	20250218	144700	2424527451	980	980	980	980	1193
347	20250218	144600	2423358311	980	980	981	980	1361
348	20250218	144500	2422023936	980	980	980	980	104
349	20250218	144400	2421922016	980	980	980	980	0
350	20250218	144300	2421922016	980	978	980	978	193
351	20250218	144200	2421733079	974	974	974	974	117
352	20250218	144100	2421619121	974	974	975	974	550
353	20250218	144000	2421082923	974	974	974	974	1
354	20250218	143900	2421081949	974	974	974	974	696
355	20250218	143800	2420404045	974	974	974	974	0
356	20250218	143700	2420404045	974	974	974	974	1
357	20250218	143600	2420403071	977	977	977	977	243
358	20250218	143500	2420165660	977	977	977	977	272
359	20250218	143400	2419899916	977	977	977	977	88
360	20250218	143300	2419813940	977	980	981	977	215
361	20250218	143200	2419603635	980	980	981	977	1619
362	20250218	143100	2418019735	980	980	981	980	3825
363	20250218	143000	2414269131	981	981	981	981	0
364	20250218	142900	2414269131	981	981	981	981	0
365	20250218	142800	2414269131	981	973	981	973	9940
366	20250218	142700	2404532716	970	970	970	970	0
367	20250218	142600	2404532716	970	970	970	970	76
368	20250218	142500	2404458996	970	970	970	970	22
369	20250218	142400	2404437656	970	970	970	970	1749
370	20250218	142300	2402741126	970	969	970	969	271
371	20250218	142200	2402478456	969	969	969	969	0
372	20250218	142100	2402478456	969	969	969	969	423
373	20250218	142000	2402068569	969	969	969	969	0
374	20250218	141900	2402068569	969	970	970	969	118
375	20250218	141800	2401954117	970	970	970	970	142
376	20250218	141700	2401816377	970	970	970	970	1713
377	20250218	141600	2400154767	969	969	969	969	2
378	20250218	141500	2400152829	969	969	969	969	269
379	20250218	141400	2399892168	969	973	974	969	119
380	20250218	141300	2399776358	969	969	969	969	11
381	20250218	141200	2399765699	974	969	974	969	1010
382	20250218	141100	2398782010	969	972	972	969	2
383	20250218	141000	2398780069	974	974	974	974	0
384	20250218	140900	2398780069	974	972	974	972	145
385	20250218	140800	2398638998	972	972	972	972	31
386	20250218	140700	2398608866	972	969	972	969	18144
387	20250218	140600	2381009188	969	969	969	966	5856
388	20250218	140500	2375335098	970	970	971	970	2286
389	20250218	140400	2373117570	970	974	974	970	4302
390	20250218	140300	2368936806	975	975	975	975	209
391	20250218	140200	2368733031	975	975	975	975	386
392	20250218	140100	2368356681	977	975	977	975	6
393	20250218	140000	2368350825	979	976	980	975	1144
394	20250218	135900	2367231728	976	976	976	975	271
395	20250218	135800	2366967233	976	972	976	970	3818
396	20250218	135700	2363254491	974	975	975	974	17
397	20250218	135600	2363237925	975	970	975	970	1038
398	20250218	135500	2362230218	970	970	970	970	0
399	20250218	135400	2362230218	970	965	970	965	51
400	20250218	135300	2362180753	969	969	969	969	1139
401	20250218	135200	2361077062	965	965	965	965	1420
402	20250218	135100	2359706762	965	965	965	965	378
403	20250218	135000	2359341992	965	965	965	965	126
404	20250218	134900	2359220402	965	965	965	965	5
405	20250218	134800	2359215577	964	966	966	964	104
406	20250218	134700	2359115193	969	969	969	969	272
407	20250218	134600	2358851625	970	970	970	970	12
408	20250218	134500	2358839985	970	970	970	970	0
409	20250218	134400	2358839985	970	968	970	967	1782
410	20250218	134300	2357114954	968	968	968	968	9000
411	20250218	134200	2348402954	969	968	969	968	5801
412	20250218	134100	2342782213	969	966	969	966	170
413	20250218	134000	2342617972	968	968	968	968	1888
414	20250218	133900	2340790388	968	969	969	964	4489
415	20250218	133800	2336460568	969	969	969	969	2
416	20250218	133700	2336458630	971	965	971	965	559
417	20250218	133600	2335919183	961	964	964	961	1455
418	20250218	133500	2334516569	958	962	964	958	969
419	20250218	133400	2333584391	957	957	957	957	0
420	20250218	133300	2333584391	957	959	960	957	1164
421	20250218	133200	2332468565	957	957	957	957	700
422	20250218	133100	2331798665	957	957	957	957	298
423	20250218	133000	2331513479	957	957	962	955	2248
424	20250218	132900	2329362728	957	958	962	957	1606
425	20250218	132800	2327825591	957	958	958	957	1066
426	20250218	132700	2326805329	958	963	963	958	14407
427	20250218	132600	2312960139	964	965	965	964	2074
428	20250218	132500	2310959469	965	968	969	965	3121
429	20250218	132400	2307946059	973	971	973	966	11553
430	20250218	132300	2296768434	971	970	971	970	2020
431	20250218	132200	2294809014	970	972	972	970	6803
432	20250218	132100	2288207955	971	972	978	971	2267
433	20250218	132000	2286004294	972	972	972	972	2001
434	20250218	131900	2284059322	972	974	974	972	17612
435	20250218	131800	2266937022	974	978	978	974	10025
436	20250218	131700	2257160239	978	978	983	978	129
437	20250218	131600	2257033807	983	983	983	983	503
438	20250218	131500	2256539358	983	983	983	983	11
439	20250218	131400	2256528545	983	983	983	983	2238
440	20250218	131300	2254328591	983	980	983	973	4220
441	20250218	131200	2250201402	979	977	979	977	911
442	20250218	131100	2249310223	977	976	977	976	154
443	20250218	131000	2249159915	977	977	977	977	488
444	20250218	130900	2248683139	977	977	977	977	1384
445	20250218	130800	2247330971	977	977	977	977	0
446	20250218	130700	2247330971	977	977	977	977	0
447	20250218	130600	2247330971	977	977	977	977	0
448	20250218	130500	2247330971	977	980	980	977	681
449	20250218	130400	2246664734	977	976	977	976	2089
450	20250218	130300	2244624362	973	973	973	973	1
451	20250218	130200	2244623389	973	973	973	972	1840
452	20250218	130100	2242833090	973	975	976	972	3084
453	20250218	130000	2239830949	975	975	975	975	20
454	20250218	125900	2239811449	977	977	977	977	5
455	20250218	125800	2239806564	977	977	977	977	14
456	20250218	125700	2239792886	972	972	972	972	0
457	20250218	125600	2239792886	972	973	973	972	2355
458	20250218	125500	2237502105	973	976	976	973	3952
459	20250218	125400	2233651744	977	977	977	977	399
460	20250218	125300	2233261921	977	977	977	977	464
461	20250218	125200	2232808593	981	981	981	981	0
462	20250218	125100	2232808593	981	977	981	977	715
463	20250218	125000	2232109238	981	981	981	981	202
464	20250218	124900	2231911076	981	981	981	981	183
465	20250218	124800	2231731553	981	984	984	981	55
466	20250218	124700	2231677523	984	983	984	981	1362
467	20250218	124600	2230339669	983	983	983	983	0
468	20250218	124500	2230339669	983	981	983	981	538
469	20250218	124400	2229811869	981	981	981	981	0
470	20250218	124300	2229811869	981	981	981	981	30
471	20250218	124200	2229782439	977	973	977	972	4809
472	20250218	124100	2225102631	975	972	975	972	1596
473	20250218	124000	2223548919	972	971	974	971	4624
474	20250218	123900	2219053847	977	977	977	977	0
475	20250218	123800	2219053847	977	977	977	977	0
476	20250218	123700	2219053847	977	977	977	977	152
477	20250218	123600	2218905343	977	970	977	970	2009
478	20250218	123500	2216942669	976	978	978	967	15123
479	20250218	123400	2202248020	981	981	981	981	1
480	20250218	123300	2202247039	981	980	981	980	404
481	20250218	123200	2201851021	983	983	983	983	0
482	20250218	123100	2201851021	983	979	983	978	4605
483	20250218	123000	2197344343	980	984	984	980	1554
484	20250218	122900	2195816872	985	985	985	985	0
485	20250218	122800	2195816872	985	980	985	980	189
486	20250218	122700	2195631647	980	980	980	976	1921
487	20250218	122600	2193750798	980	980	980	980	1226
488	20250218	122500	2192549318	980	982	982	980	373
489	20250218	122400	2192183739	985	985	985	985	15
490	20250218	122300	2192168964	985	985	985	985	26
491	20250218	122200	2192143354	989	989	989	989	0
492	20250218	122100	2192143354	989	989	989	989	200
493	20250218	122000	2191945554	989	989	989	989	1082
494	20250218	121900	2190875456	982	983	983	982	28
495	20250218	121800	2190847950	990	990	990	990	1
496	20250218	121700	2190846960	990	981	990	980	3118
497	20250218	121600	2187778739	981	981	981	981	28
498	20250218	121500	2187751271	981	989	989	981	215
499	20250218	121400	2187540039	989	991	991	981	3168
500	20250218	121300	2184423663	991	990	991	990	1215
501	20250218	121200	2183220798	990	990	990	990	36
502	20250218	121100	2183185158	992	992	992	992	3336
503	20250218	121000	2179875846	992	992	992	992	439
504	20250218	120900	2179440358	995	995	995	992	627
505	20250218	120800	2178816943	995	995	995	995	31
506	20250218	120700	2178786098	995	995	995	995	0
507	20250218	120600	2178786098	995	995	995	995	210
508	20250218	120500	2178577148	995	995	995	995	615
509	20250218	120400	2177965223	995	995	995	995	458
510	20250218	120300	2177509513	992	996	997	992	1294
511	20250218	120200	2176222207	997	997	997	997	151
512	20250218	120100	2176071660	997	996	997	996	3961
513	20250218	120000	2172126447	996	993	996	993	216
514	20250218	115900	2171911887	996	992	996	992	1210
515	20250218	115800	2170707127	996	993	996	992	3778
516	20250218	115700	2166955618	993	993	993	993	301
517	20250218	115600	2166656725	993	996	996	993	8801
518	20250218	115500	2157898323	997	995	997	995	1342
519	20250218	115400	2156561003	996	995	997	995	5549
520	20250218	115300	2151030199	995	995	995	994	302
521	20250218	115200	2150729886	994	995	995	994	968
522	20250218	115100	2149767353	994	993	995	993	5313
523	20250218	115000	2144489943	992	990	993	988	4305
524	20250218	114900	2140223318	991	986	991	986	8708
525	20250218	114800	2131621578	983	983	983	983	0
526	20250218	114700	2131621578	983	983	986	983	396
527	20250218	114600	2131232307	983	983	984	983	2567
528	20250218	114500	2128708642	983	981	987	981	3079
529	20250218	114400	2125675661	983	982	983	982	3961
530	20250218	114300	2121783042	983	983	983	983	0
531	20250218	114200	2121783042	983	983	983	983	0
532	20250218	114100	2121783042	983	983	983	975	387
533	20250218	114000	2121405160	980	980	980	980	2392
534	20250218	113900	2119061000	980	980	980	980	448
535	20250218	113800	2118621960	980	985	985	980	427
536	20250218	113700	2118203465	985	980	985	980	750
537	20250218	113600	2117468440	980	980	980	980	6919
538	20250218	113500	2110687820	987	982	988	980	4439
539	20250218	113400	2106327580	980	983	983	980	709
540	20250218	113300	2105632041	982	985	987	980	4506
541	20250218	113200	2101204290	986	985	986	985	1174
542	20250218	113100	2100046836	985	983	985	983	4319
543	20250218	113000	2095800361	983	976	983	976	8470
544	20250218	112900	2087516155	976	975	976	975	792
545	20250218	112800	2086743954	974	974	975	974	702
546	20250218	112700	2086059869	975	971	975	971	202
547	20250218	112600	2085863319	971	975	975	971	217
548	20250218	112500	2085652600	975	974	976	974	7162
549	20250218	112400	2078670121	971	969	973	969	6772
550	20250218	112300	2072099525	969	967	969	966	6234
551	20250218	112200	2066067287	964	964	964	964	1000
552	20250218	112100	2065103287	963	964	964	963	1163
553	20250218	112000	2063983193	963	963	963	963	0
554	20250218	111900	2063983193	963	963	963	963	1702
555	20250218	111800	2062344167	963	963	963	963	3
556	20250218	111700	2062341278	963	963	963	963	775
557	20250218	111600	2061594953	963	964	964	963	3791
558	20250218	111500	2057940987	964	965	965	964	1757
559	20250218	111400	2056246510	965	965	965	965	74
560	20250218	111300	2056175100	964	964	964	964	2
561	20250218	111200	2056173172	963	963	963	963	518
562	20250218	111100	2055674338	963	963	963	963	904
563	20250218	111000	2054803786	963	963	963	963	111
564	20250218	110900	2054696893	963	970	970	963	1010
565	20250218	110800	2053724207	970	970	970	963	1904
566	20250218	110700	2051889390	971	965	971	965	617
567	20250218	110600	2051293979	972	965	972	965	146
568	20250218	110500	2051153045	966	972	972	966	511
569	20250218	110400	2050658461	972	972	973	968	322
570	20250218	110300	2050346241	968	972	972	968	662
571	20250218	110200	2049703285	968	968	972	968	671
572	20250218	110100	2049053445	968	968	968	968	1693
573	20250218	110000	2047414621	966	966	968	965	296
574	20250218	105900	2047128623	966	965	966	961	22784
575	20250218	105800	2025211442	965	965	965	963	1300
576	20250218	105700	2023957990	964	965	965	964	122
577	20250218	105600	2023840330	965	963	965	963	107
578	20250218	105500	2023737267	966	967	967	963	26
579	20250218	105400	2023712219	967	967	967	963	336
580	20250218	105300	2023388635	962	968	968	961	6838
581	20250218	105200	2016806894	969	965	969	963	3378
582	20250218	105100	2013551789	970	970	970	970	250
583	20250218	105000	2013309289	970	969	970	969	23
584	20250218	104900	2013286995	965	965	965	965	1000
585	20250218	104800	2012321995	970	964	970	964	5008
586	20250218	104700	2007493605	964	968	969	964	1816
587	20250218	104600	2005737240	965	965	968	964	147
588	20250218	104500	2005595369	965	968	968	964	1774
589	20250218	104400	2003883912	970	969	970	969	14
590	20250218	104300	2003870342	967	962	967	962	113
591	20250218	104200	2003761421	967	960	967	960	672
592	20250218	104100	2003114875	962	960	965	959	3181
593	20250218	104000	2000059037	960	970	972	960	30375
594	20250218	103900	1970735981	970	974	974	970	4699
595	20250218	103800	1966170719	974	974	974	973	566
596	20250218	103700	1965619437	974	973	974	973	10536
597	20250218	103600	1955367801	973	972	978	972	230
598	20250218	103500	1955144209	972	973	978	972	4190
599	20250218	103400	1951062156	974	975	975	974	7711
600	20250218	103300	1943546094	975	975	978	975	4900
601	20250218	103200	1938766338	975	975	975	975	994
602	20250218	103100	1937797188	974	975	975	974	2096
603	20250218	103000	1935754608	975	975	976	975	1353
604	20250218	102900	1934435358	974	975	975	974	1645
605	20250218	102800	1932832860	974	973	974	973	1608
606	20250218	102700	1931267263	973	974	974	973	5070
607	20250218	102600	1926331232	974	981	981	972	44149
608	20250218	102500	1883335556	981	986	990	976	10571
609	20250218	102400	1872956381	990	993	996	986	9773
610	20250218	102300	1863282462	996	996	1002	990	12925
611	20250218	102200	1850418192	1002	997	1004	995	3421
612	20250218	102100	1847008553	1000	997	1008	997	36906
613	20250218	102000	1810051425	999	991	999	991	3273
614	20250218	101900	1806797455	994	990	994	990	14073
615	20250218	101800	1792820724	992	992	992	989	10498
616	20250218	101700	1782433923	989	994	995	989	15380
617	20250218	101600	1767158775	990	997	997	989	4263
618	20250218	101500	1762929997	994	992	999	987	7059
619	20250218	101400	1755905682	987	1008	1009	984	16599
620	20250218	101300	1739336753	1008	998	1011	997	20728
621	20250218	101200	1718485017	998	1005	1005	996	7155
622	20250218	101100	1711323418	996	988	1011	988	25748
623	20250218	101000	1685521956	988	985	989	985	2851
624	20250218	100900	1682710053	980	980	985	980	5918
625	20250218	100800	1676901564	980	980	981	980	2943
626	20250218	100700	1674016050	980	977	980	976	2606
627	20250218	100600	1671470564	981	977	981	976	1227
628	20250218	100500	1670272867	979	982	982	976	2071
629	20250218	100400	1668247765	983	981	983	976	5877
630	20250218	100300	1662482259	981	983	983	977	1005
631	20250218	100200	1661500202	977	983	983	977	3892
632	20250218	100100	1657690229	979	986	986	979	10167
633	20250218	100000	1647733600	986	982	986	982	1342
634	20250218	095900	1646415752	981	977	985	976	6928
635	20250218	095800	1639620720	976	983	983	976	1481
636	20250218	095700	1638171855	979	984	984	979	1316
637	20250218	095600	1636878982	985	976	985	976	2920
638	20250218	095500	1634022002	974	984	989	974	19902
639	20250218	095400	1614501497	987	969	988	965	27189
640	20250218	095300	1588018248	969	965	970	965	5085
641	20250218	095200	1583100907	963	962	965	962	4257
642	20250218	095100	1579005351	962	962	962	962	320
643	20250218	095000	1578697511	962	962	963	962	5264
644	20250218	094900	1573633542	961	959	961	959	378
645	20250218	094800	1573270816	960	961	961	960	2518
646	20250218	094700	1570853528	961	969	969	961	3804
647	20250218	094600	1567181092	969	969	970	969	1175
648	20250218	094500	1566042507	969	969	970	969	3315
649	20250218	094400	1562827321	969	961	970	959	10858
650	20250218	094300	1552342338	963	961	963	961	1616
651	20250218	094200	1550789342	963	962	967	961	653
652	20250218	094100	1550158940	958	961	961	953	23229
653	20250218	094000	1527912396	961	966	966	960	4846
654	20250218	093900	1523246668	966	965	967	960	5514
655	20250218	093800	1517923497	966	960	967	959	7230
656	20250218	093700	1510964275	961	961	966	961	12760
657	20250218	093600	1498683735	961	969	969	961	7554
658	20250218	093500	1491389055	970	961	970	961	3932
659	20250218	093400	1487595418	961	969	969	960	38821
660	20250218	093300	1450259325	969	972	972	969	12737
661	20250218	093200	1437883284	972	972	976	969	18452
662	20250218	093100	1419958050	972	982	982	972	20027
663	20250218	093000	1400353465	982	987	989	981	8677
664	20250218	092900	1391828177	983	985	985	979	22657
665	20250218	092800	1369624616	985	1008	1008	985	56420
666	20250218	092700	1312964665	1008	1019	1021	1005	34948
667	20250218	092600	1277655182	1023	1011	1023	1007	15642
668	20250218	092500	1261770597	1011	1015	1026	1011	37288
669	20250218	092400	1223842857	1020	1022	1026	1015	33452
670	20250218	092300	1189584157	1023	1015	1023	1007	54189
671	20250218	092200	1134779474	1019	1020	1022	1014	2578
672	20250218	092100	1132152204	1020	1015	1021	1011	12729
673	20250218	092000	1119187934	1016	1015	1018	1011	7360
674	20250218	091900	1111727215	1015	1018	1032	1014	27541
675	20250218	091800	1083487284	1018	1011	1018	1010	20452
676	20250218	091700	1062799985	1011	1025	1030	1011	38852
677	20250218	091600	1023326002	1025	1021	1038	1014	34599
678	20250218	091500	987802038	1014	1011	1021	1007	25507
679	20250218	091400	962018603	1010	1023	1024	1010	40731
680	20250218	091300	920599816	1023	1017	1028	1010	39644
681	20250218	091200	880268256	1017	1033	1037	1010	96553
682	20250218	091100	781511161	1033	1068	1069	1030	100221
683	20250218	091000	676542590	1072	1052	1094	1044	162213
684	20250218	090900	502600499	1045	1010	1080	1010	227675
685	20250218	090800	265659107	1002	1002	1002	1002	0
686	20250218	090700	265659107	1002	1002	1002	1002	0
687	20250218	090600	265659107	1002	980	1002	980	65222
688	20250218	090500	200959875	981	966	981	952	38223
689	20250218	090400	164052750	965	955	965	951	8271
690	20250218	090300	156125690	943	989	998	931	65028
691	20250218	090200	93941651	992	945	1000	943	82044
692	20250218	090100	14238925	945	930	948	930	5804
693	20250218	090000	8760512	930	911	930	911	9592