KissMeData/065450/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	194600	832857765	4175	4175	4175	4175	2554
3	20250218	194500	832857765	4175	4175	4175	4175	0
4	20250218	194400	832857765	4175	4175	4175	4175	0
5	20250218	194300	832857765	4175	4175	4175	4175	0
6	20250218	194200	832857765	4175	4175	4175	4175	0
7	20250218	194100	832857765	4175	4175	4175	4175	0
8	20250218	194000	832857765	4175	4175	4175	4175	0
9	20250218	193900	832857765	4175	4175	4175	4175	0
10	20250218	193800	832857765	4175	4175	4175	4175	0
11	20250218	193700	832857765	4175	4175	4175	4175	0
12	20250218	193600	832857765	4175	4175	4175	4175	0
13	20250218	193500	832857765	4175	4175	4175	4175	0
14	20250218	193400	832857765	4175	4175	4175	4175	0
15	20250218	193300	832857765	4175	4175	4175	4175	0
16	20250218	193200	832857765	4175	4175	4175	4175	0
17	20250218	193100	832857765	4175	4175	4175	4175	0
18	20250218	193000	832857765	4175	4175	4175	4175	0
19	20250218	192900	832857765	4175	4175	4175	4175	0
20	20250218	192800	832857765	4175	4175	4175	4175	0
21	20250218	192700	832857765	4175	4175	4175	4175	0
22	20250218	192600	832857765	4175	4175	4175	4175	0
23	20250218	192500	832857765	4175	4175	4175	4175	0
24	20250218	192400	832857765	4175	4175	4175	4175	0
25	20250218	192300	832857765	4175	4175	4175	4175	0
26	20250218	192200	832857765	4175	4175	4175	4175	0
27	20250218	192100	832857765	4175	4175	4175	4175	0
28	20250218	192000	832857765	4175	4175	4175	4175	0
29	20250218	191900	832857765	4175	4175	4175	4175	0
30	20250218	191800	832857765	4175	4175	4175	4175	0
31	20250218	191700	832857765	4175	4175	4175	4175	0
32	20250218	191600	832857765	4175	4175	4175	4175	2554
33	20250218	191500	832857765	4175	4175	4175	4175	0
34	20250218	191400	832857765	4175	4175	4175	4175	0
35	20250218	191300	832857765	4175	4175	4175	4175	0
36	20250218	191200	832857765	4175	4175	4175	4175	0
37	20250218	191100	832857765	4175	4175	4175	4175	0
38	20250218	191000	832857765	4175	4175	4175	4175	0
39	20250218	190900	832857765	4175	4175	4175	4175	0
40	20250218	190800	832857765	4175	4175	4175	4175	0
41	20250218	190700	832857765	4175	4175	4175	4175	0
42	20250218	190600	832857765	4175	4175	4175	4175	0
43	20250218	190500	832857765	4175	4175	4175	4175	0
44	20250218	190400	832857765	4175	4175	4175	4175	0
45	20250218	190300	832857765	4175	4175	4175	4175	0
46	20250218	190200	832857765	4175	4175	4175	4175	0
47	20250218	190100	832857765	4175	4175	4175	4175	0
48	20250218	190000	832857765	4175	4175	4175	4175	0
49	20250218	185900	832857765	4175	4175	4175	4175	0
50	20250218	185800	832857765	4175	4175	4175	4175	0
51	20250218	185700	832857765	4175	4175	4175	4175	0
52	20250218	185600	832857765	4175	4175	4175	4175	0
53	20250218	185500	832857765	4175	4175	4175	4175	0
54	20250218	185400	832857765	4175	4175	4175	4175	0
55	20250218	185300	832857765	4175	4175	4175	4175	0
56	20250218	185200	832857765	4175	4175	4175	4175	0
57	20250218	185100	832857765	4175	4175	4175	4175	0
58	20250218	185000	832857765	4175	4175	4175	4175	0
59	20250218	184900	832857765	4175	4175	4175	4175	0
60	20250218	184800	832857765	4175	4175	4175	4175	0
61	20250218	184700	832857765	4175	4175	4175	4175	0
62	20250218	184600	832857765	4175	4175	4175	4175	2554
63	20250218	184500	832857765	4175	4175	4175	4175	0
64	20250218	184400	832857765	4175	4175	4175	4175	0
65	20250218	184300	832857765	4175	4175	4175	4175	0
66	20250218	184200	832857765	4175	4175	4175	4175	0
67	20250218	184100	832857765	4175	4175	4175	4175	0
68	20250218	184000	832857765	4175	4175	4175	4175	0
69	20250218	183900	832857765	4175	4175	4175	4175	0
70	20250218	183800	832857765	4175	4175	4175	4175	0
71	20250218	183700	832857765	4175	4175	4175	4175	0
72	20250218	183600	832857765	4175	4175	4175	4175	0
73	20250218	183500	832857765	4175	4175	4175	4175	0
74	20250218	183400	832857765	4175	4175	4175	4175	0
75	20250218	183300	832857765	4175	4175	4175	4175	0
76	20250218	183200	832857765	4175	4175	4175	4175	0
77	20250218	183100	832857765	4175	4175	4175	4175	0
78	20250218	183000	832857765	4175	4175	4175	4175	0
79	20250218	182900	832857765	4175	4175	4175	4175	0
80	20250218	182800	832857765	4175	4175	4175	4175	0
81	20250218	182700	832857765	4175	4175	4175	4175	0
82	20250218	182600	832857765	4175	4175	4175	4175	0
83	20250218	182500	832857765	4175	4175	4175	4175	0
84	20250218	182400	832857765	4175	4175	4175	4175	0
85	20250218	182300	832857765	4175	4175	4175	4175	0
86	20250218	182200	832857765	4175	4175	4175	4175	0
87	20250218	182100	832857765	4175	4175	4175	4175	0
88	20250218	182000	832857765	4175	4175	4175	4175	0
89	20250218	181900	832857765	4175	4175	4175	4175	0
90	20250218	181800	832857765	4175	4175	4175	4175	0
91	20250218	181700	832857765	4175	4175	4175	4175	0
92	20250218	181600	832857765	4175	4175	4175	4175	2554
93	20250218	181500	832857765	4175	4175	4175	4175	0
94	20250218	181400	832857765	4175	4175	4175	4175	0
95	20250218	181300	832857765	4175	4175	4175	4175	0
96	20250218	181200	832857765	4175	4175	4175	4175	0
97	20250218	181100	832857765	4175	4175	4175	4175	0
98	20250218	181000	832857765	4175	4175	4175	4175	0
99	20250218	180900	832857765	4175	4175	4175	4175	0
100	20250218	180800	832857765	4175	4175	4175	4175	0
101	20250218	180700	832857765	4175	4175	4175	4175	0
102	20250218	180600	832857765	4175	4175	4175	4175	0
103	20250218	180500	832857765	4175	4175	4175	4175	0
104	20250218	180400	832857765	4175	4175	4175	4175	0
105	20250218	180300	832857765	4175	4175	4175	4175	0
106	20250218	180200	832857765	4175	4175	4175	4175	0
107	20250218	180100	832857765	4175	4175	4175	4175	0
108	20250218	180000	832857765	4175	4175	4175	4175	0
109	20250218	175900	832857765	4175	4175	4175	4175	0
110	20250218	175800	832857765	4175	4175	4175	4175	0
111	20250218	175700	832857765	4175	4175	4175	4175	0
112	20250218	175600	832857765	4175	4175	4175	4175	0
113	20250218	175500	832857765	4175	4175	4175	4175	0
114	20250218	175400	832857765	4175	4175	4175	4175	0
115	20250218	175300	832857765	4175	4175	4175	4175	0
116	20250218	175200	832857765	4175	4175	4175	4175	0
117	20250218	175100	832857765	4175	4175	4175	4175	0
118	20250218	175000	832857765	4175	4175	4175	4175	0
119	20250218	174900	832857765	4175	4175	4175	4175	0
120	20250218	174800	832857765	4175	4175	4175	4175	0
121	20250218	174700	832857765	4175	4175	4175	4175	0
122	20250218	174600	832857765	4175	4175	4175	4175	2554
123	20250218	174500	832857765	4175	4175	4175	4175	0
124	20250218	174400	832857765	4175	4175	4175	4175	0
125	20250218	174300	832857765	4175	4175	4175	4175	0
126	20250218	174200	832857765	4175	4175	4175	4175	0
127	20250218	174100	832857765	4175	4175	4175	4175	0
128	20250218	174000	832857765	4175	4175	4175	4175	0
129	20250218	173900	832857765	4175	4175	4175	4175	0
130	20250218	173800	832857765	4175	4175	4175	4175	0
131	20250218	173700	832857765	4175	4175	4175	4175	0
132	20250218	173600	832857765	4175	4175	4175	4175	0
133	20250218	173500	832857765	4175	4175	4175	4175	0
134	20250218	173400	832857765	4175	4175	4175	4175	0
135	20250218	173300	832857765	4175	4175	4175	4175	0
136	20250218	173200	832857765	4175	4175	4175	4175	0
137	20250218	173100	832857765	4175	4175	4175	4175	0
138	20250218	173000	832857765	4175	4175	4175	4175	0
139	20250218	172900	832857765	4175	4175	4175	4175	0
140	20250218	172800	832857765	4175	4175	4175	4175	0
141	20250218	172700	832857765	4175	4175	4175	4175	0
142	20250218	172600	832857765	4175	4175	4175	4175	0
143	20250218	172500	832857765	4175	4175	4175	4175	0
144	20250218	172400	832857765	4175	4175	4175	4175	0
145	20250218	172300	832857765	4175	4175	4175	4175	0
146	20250218	172200	832857765	4175	4175	4175	4175	0
147	20250218	172100	832857765	4175	4175	4175	4175	0
148	20250218	172000	832857765	4175	4175	4175	4175	0
149	20250218	171900	832857765	4175	4175	4175	4175	0
150	20250218	171800	832857765	4175	4175	4175	4175	0
151	20250218	171700	832857765	4175	4175	4175	4175	0
152	20250218	171600	832857765	4175	4175	4175	4175	2554
153	20250218	171500	832857765	4175	4175	4175	4175	0
154	20250218	171400	832857765	4175	4175	4175	4175	0
155	20250218	171300	832857765	4175	4175	4175	4175	0
156	20250218	171200	832857765	4175	4175	4175	4175	0
157	20250218	171100	832857765	4175	4175	4175	4175	0
158	20250218	171000	832857765	4175	4175	4175	4175	0
159	20250218	170900	832857765	4175	4175	4175	4175	0
160	20250218	170800	832857765	4175	4175	4175	4175	0
161	20250218	170700	832857765	4175	4175	4175	4175	0
162	20250218	170600	832857765	4175	4175	4175	4175	0
163	20250218	170500	832857765	4175	4175	4175	4175	0
164	20250218	170400	832857765	4175	4175	4175	4175	0
165	20250218	170300	832857765	4175	4175	4175	4175	0
166	20250218	170200	832857765	4175	4175	4175	4175	0
167	20250218	170100	832857765	4175	4175	4175	4175	0
168	20250218	170000	832857765	4175	4175	4175	4175	0
169	20250218	165900	832857765	4175	4175	4175	4175	0
170	20250218	165800	832857765	4175	4175	4175	4175	0
171	20250218	165700	832857765	4175	4175	4175	4175	0
172	20250218	165600	832857765	4175	4175	4175	4175	0
173	20250218	165500	832857765	4175	4175	4175	4175	0
174	20250218	165400	832857765	4175	4175	4175	4175	0
175	20250218	165300	832857765	4175	4175	4175	4175	0
176	20250218	165200	832857765	4175	4175	4175	4175	0
177	20250218	165100	832857765	4175	4175	4175	4175	0
178	20250218	165000	832857765	4175	4175	4175	4175	0
179	20250218	164900	832857765	4175	4175	4175	4175	0
180	20250218	164800	832857765	4175	4175	4175	4175	0
181	20250218	164700	832857765	4175	4175	4175	4175	0
182	20250218	164600	832857765	4175	4175	4175	4175	2554
183	20250218	164500	832857765	4175	4175	4175	4175	0
184	20250218	164400	832857765	4175	4175	4175	4175	0
185	20250218	164300	832857765	4175	4175	4175	4175	0
186	20250218	164200	832857765	4175	4175	4175	4175	0
187	20250218	164100	832857765	4175	4175	4175	4175	0
188	20250218	164000	832857765	4175	4175	4175	4175	0
189	20250218	163900	832857765	4175	4175	4175	4175	0
190	20250218	163800	832857765	4175	4175	4175	4175	0
191	20250218	163700	832857765	4175	4175	4175	4175	0
192	20250218	163600	832857765	4175	4175	4175	4175	0
193	20250218	163500	832857765	4175	4175	4175	4175	0
194	20250218	163400	832857765	4175	4175	4175	4175	0
195	20250218	163300	832857765	4175	4175	4175	4175	0
196	20250218	163200	832857765	4175	4175	4175	4175	0
197	20250218	163100	832857765	4175	4175	4175	4175	0
198	20250218	163000	832857765	4175	4175	4175	4175	0
199	20250218	162900	832857765	4175	4175	4175	4175	0
200	20250218	162800	832857765	4175	4175	4175	4175	0
201	20250218	162700	832857765	4175	4175	4175	4175	0
202	20250218	162600	832857765	4175	4175	4175	4175	0
203	20250218	162500	832857765	4175	4175	4175	4175	0
204	20250218	162400	832857765	4175	4175	4175	4175	0
205	20250218	162300	832857765	4175	4175	4175	4175	0
206	20250218	162200	832857765	4175	4175	4175	4175	0
207	20250218	162100	832857765	4175	4175	4175	4175	0
208	20250218	162000	832857765	4175	4175	4175	4175	0
209	20250218	161900	832857765	4175	4175	4175	4175	0
210	20250218	161800	832857765	4175	4175	4175	4175	0
211	20250218	161700	832857765	4175	4175	4175	4175	0
212	20250218	161600	832857765	4175	4175	4175	4175	2554
213	20250218	161500	832857765	4175	4175	4175	4175	0
214	20250218	161400	832857765	4175	4175	4175	4175	0
215	20250218	161300	832857765	4175	4175	4175	4175	0
216	20250218	161200	832857765	4175	4175	4175	4175	0
217	20250218	161100	832857765	4175	4175	4175	4175	0
218	20250218	161000	832857765	4175	4175	4175	4175	0
219	20250218	160900	832857765	4175	4175	4175	4175	0
220	20250218	160800	832857765	4175	4175	4175	4175	0
221	20250218	160700	832857765	4175	4175	4175	4175	0
222	20250218	160600	832857765	4175	4175	4175	4175	0
223	20250218	160500	832857765	4175	4175	4175	4175	0
224	20250218	160400	832857765	4175	4175	4175	4175	0
225	20250218	160300	832857765	4175	4175	4175	4175	0
226	20250218	160200	832857765	4175	4175	4175	4175	0
227	20250218	160100	832857765	4175	4175	4175	4175	0
228	20250218	160000	832857765	4175	4175	4175	4175	0
229	20250218	155900	832857765	4175	4175	4175	4175	0
230	20250218	155800	832857765	4175	4175	4175	4175	0
231	20250218	155700	832857765	4175	4175	4175	4175	0
232	20250218	155600	832857765	4175	4175	4175	4175	0
233	20250218	155500	832857765	4175	4175	4175	4175	0
234	20250218	155400	832857765	4175	4175	4175	4175	0
235	20250218	155300	832857765	4175	4175	4175	4175	0
236	20250218	155200	832857765	4175	4175	4175	4175	0
237	20250218	155100	832857765	4175	4175	4175	4175	0
238	20250218	155000	832857765	4175	4175	4175	4175	0
239	20250218	154900	832857765	4175	4175	4175	4175	0
240	20250218	154800	832857765	4175	4175	4175	4175	0
241	20250218	154700	832857765	4175	4175	4175	4175	0
242	20250218	154600	832857765	4175	4175	4175	4175	2554
243	20250218	154500	832857765	4175	4175	4175	4175	0
244	20250218	154400	832857765	4175	4175	4175	4175	0
245	20250218	154300	832857765	4175	4175	4175	4175	0
246	20250218	154200	832857765	4175	4175	4175	4175	0
247	20250218	154100	832857765	4175	4175	4175	4175	0
248	20250218	154000	832857765	4175	4175	4175	4175	0
249	20250218	153900	832857765	4175	4175	4175	4175	0
250	20250218	153800	832857765	4175	4175	4175	4175	0
251	20250218	153700	832857765	4175	4175	4175	4175	0
252	20250218	153600	832857765	4175	4175	4175	4175	0
253	20250218	153500	832857765	4175	4175	4175	4175	0
254	20250218	153400	832857765	4175	4175	4175	4175	0
255	20250218	153300	832857765	4175	4175	4175	4175	0
256	20250218	153200	832857765	4175	4175	4175	4175	0
257	20250218	153100	832857765	4175	4175	4175	4175	0
258	20250218	153000	832857765	4175	4175	4175	4175	2554
259	20250218	152900	822194815	4180	4180	4180	4180	0
260	20250218	152800	822194815	4180	4180	4180	4180	0
261	20250218	152700	822194815	4180	4180	4180	4180	0
262	20250218	152600	822194815	4180	4180	4180	4180	0
263	20250218	152500	822194815	4180	4180	4180	4180	0
264	20250218	152400	822194815	4180	4180	4180	4180	0
265	20250218	152300	822194815	4180	4180	4180	4180	0
266	20250218	152200	822194815	4180	4180	4180	4180	0
267	20250218	152100	822194815	4180	4180	4180	4180	0
268	20250218	152000	822194815	4180	4180	4180	4180	0
269	20250218	151900	822194815	4180	4170	4180	4165	596
270	20250218	151800	819709330	4180	4175	4180	4170	475
271	20250218	151700	817727370	4170	4170	4170	4170	0
272	20250218	151600	817727370	4170	4175	4175	4170	690
273	20250218	151500	814849620	4170	4175	4175	4170	1848
274	20250218	151400	807138225	4175	4180	4180	4175	96
275	20250218	151300	806736975	4180	4180	4180	4180	111
276	20250218	151200	806272995	4180	4180	4180	4180	1760
277	20250218	151100	798916195	4180	4180	4180	4180	35
278	20250218	151000	798769895	4180	4180	4180	4180	606
279	20250218	150900	796236815	4180	4180	4180	4180	4
280	20250218	150800	796220095	4175	4180	4180	4175	207
281	20250218	150700	795354870	4180	4175	4180	4175	378
282	20250218	150600	793776455	4175	4175	4175	4175	240
283	20250218	150500	792774455	4175	4175	4175	4175	310
284	20250218	150400	791480205	4175	4175	4175	4175	6
285	20250218	150300	791455155	4180	4180	4180	4180	0
286	20250218	150200	791455155	4180	4180	4180	4180	0
287	20250218	150100	791455155	4180	4180	4180	4180	90
288	20250218	150000	791078955	4180	4180	4180	4180	50
289	20250218	145900	790869955	4180	4180	4180	4180	83
290	20250218	145800	790523015	4180	4180	4180	4180	250
291	20250218	145700	789478015	4180	4180	4180	4180	0
292	20250218	145600	789478015	4180	4180	4180	4180	0
293	20250218	145500	789478015	4180	4180	4180	4180	86
294	20250218	145400	789118535	4175	4180	4180	4175	61
295	20250218	145300	788863810	4180	4180	4180	4180	450
296	20250218	145200	786982810	4180	4175	4180	4175	199
297	20250218	145100	786151235	4170	4175	4175	4170	305
298	20250218	145000	784877985	4175	4175	4175	4170	2858
299	20250218	144900	772954270	4180	4180	4185	4180	408
300	20250218	144800	771247355	4185	4180	4185	4180	8
301	20250218	144700	771213910	4180	4180	4180	4180	645
302	20250218	144600	768517810	4180	4180	4180	4180	10
303	20250218	144500	768476010	4175	4175	4175	4175	10
304	20250218	144400	768434260	4175	4175	4175	4175	0
305	20250218	144300	768434260	4175	4175	4175	4175	2
306	20250218	144200	768425910	4180	4180	4180	4180	1344
307	20250218	144100	762807990	4180	4180	4180	4180	23
308	20250218	144000	762711850	4175	4180	4180	4175	200
309	20250218	143900	761875955	4190	4190	4190	4190	4
310	20250218	143800	761859195	4180	4180	4180	4180	0
311	20250218	143700	761859195	4180	4180	4180	4180	120
312	20250218	143600	761357595	4180	4190	4190	4180	437
313	20250218	143500	759528565	4190	4190	4190	4190	0
314	20250218	143400	759528565	4190	4190	4190	4190	1
315	20250218	143300	759524375	4185	4185	4185	4185	207
316	20250218	143200	758658080	4180	4185	4190	4180	589
317	20250218	143100	756193335	4185	4185	4185	4185	5
318	20250218	143000	756172410	4185	4185	4185	4185	182
319	20250218	142900	755410740	4185	4185	4185	4185	25
320	20250218	142800	755306115	4185	4185	4185	4185	0
321	20250218	142700	755306115	4185	4185	4185	4185	78
322	20250218	142600	754979685	4185	4185	4185	4180	865
323	20250218	142500	751359665	4185	4185	4185	4185	1000
324	20250218	142400	747174665	4185	4180	4185	4180	196
325	20250218	142300	746354890	4180	4180	4180	4180	405
326	20250218	142200	744661990	4180	4180	4180	4180	21
327	20250218	142100	744574210	4175	4175	4175	4175	4
328	20250218	142000	744557510	4175	4175	4175	4175	32
329	20250218	141900	744423910	4180	4180	4180	4180	9
330	20250218	141800	744386290	4175	4175	4175	4175	300
331	20250218	141700	743133790	4185	4170	4185	4170	803
332	20250218	141600	739780735	4170	4170	4170	4170	450
333	20250218	141500	737904235	4170	4185	4185	4170	607
334	20250218	141400	735371055	4185	4185	4185	4185	0
335	20250218	141300	735371055	4185	4185	4185	4185	25
336	20250218	141200	735266430	4185	4180	4185	4170	576
337	20250218	141100	732857495	4180	4180	4180	4180	4
338	20250218	141000	732840775	4180	4180	4180	4180	72
339	20250218	140900	732539815	4180	4180	4180	4180	0
340	20250218	140800	732539815	4180	4180	4180	4180	0
341	20250218	140700	732539815	4180	4180	4180	4180	376
342	20250218	140600	730968135	4185	4185	4185	4185	0
343	20250218	140500	730968135	4185	4185	4185	4185	23
344	20250218	140400	730871880	4185	4185	4185	4185	0
345	20250218	140300	730871880	4185	4180	4185	4180	520
346	20250218	140200	728695730	4180	4180	4180	4180	1115
347	20250218	140100	724035030	4180	4180	4180	4180	31
348	20250218	140000	723905450	4180	4180	4180	4170	1117
349	20250218	135900	719239510	4180	4180	4180	4180	1256
350	20250218	135800	713989430	4180	4180	4180	4170	763
351	20250218	135700	710806370	4180	4180	4180	4170	19
352	20250218	135600	710727040	4180	4180	4180	4180	0
353	20250218	135500	710727040	4180	4180	4180	4180	2
354	20250218	135400	710718680	4180	4180	4180	4180	13
355	20250218	135300	710664340	4180	4180	4180	4180	147
356	20250218	135200	710049880	4180	4180	4180	4180	5
357	20250218	135100	710028980	4180	4180	4180	4180	0
358	20250218	135000	710028980	4180	4180	4180	4180	59
359	20250218	134900	709782360	4180	4180	4180	4170	670
360	20250218	134800	706985010	4170	4170	4180	4170	1208
361	20250218	134700	701947640	4175	4175	4175	4175	0
362	20250218	134600	701947640	4175	4175	4175	4175	299
363	20250218	134500	700699315	4180	4180	4180	4180	0
364	20250218	134400	700699315	4180	4180	4180	4180	0
365	20250218	134300	700699315	4180	4180	4180	4180	78
366	20250218	134200	700373275	4170	4170	4170	4170	112
367	20250218	134100	699906235	4170	4170	4170	4170	1196
368	20250218	134000	694918915	4180	4180	4180	4180	4
369	20250218	133900	694902195	4170	4170	4170	4170	290
370	20250218	133800	693692895	4170	4170	4170	4170	0
371	20250218	133700	693692895	4170	4170	4170	4170	82
372	20250218	133600	693350955	4180	4175	4180	4175	122
373	20250218	133500	692841545	4175	4175	4175	4175	300
374	20250218	133400	691589045	4175	4175	4175	4175	89
375	20250218	133300	691217470	4180	4180	4180	4180	2
376	20250218	133200	691209110	4175	4175	4180	4175	1002
377	20250218	133100	687023260	4175	4175	4175	4175	523
378	20250218	133000	684839735	4180	4180	4180	4180	1
379	20250218	132900	684835555	4180	4180	4180	4180	0
380	20250218	132800	684835555	4180	4180	4180	4180	70
381	20250218	132700	684542955	4180	4180	4180	4180	0
382	20250218	132600	684542955	4180	4180	4180	4180	17
383	20250218	132500	684471895	4180	4180	4180	4180	648
384	20250218	132400	681763255	4180	4180	4180	4180	0
385	20250218	132300	681763255	4180	4180	4180	4175	37
386	20250218	132200	681608600	4180	4180	4180	4180	1
387	20250218	132100	681604420	4170	4170	4170	4170	0
388	20250218	132000	681604420	4170	4170	4170	4170	150
389	20250218	131900	680978920	4185	4170	4185	4170	15
390	20250218	131800	680916230	4170	4170	4170	4170	31
391	20250218	131700	680786960	4185	4180	4185	4180	2
392	20250218	131600	680778595	4170	4170	4170	4170	600
393	20250218	131500	678276595	4175	4175	4175	4175	368
394	20250218	131400	676740195	4175	4180	4185	4175	254
395	20250218	131300	675678475	4180	4180	4180	4180	0
396	20250218	131200	675678475	4180	4180	4180	4180	5
397	20250218	131100	675657575	4180	4180	4180	4180	100
398	20250218	131000	675239575	4180	4180	4180	4180	4
399	20250218	130900	675222855	4180	4185	4185	4180	302
400	20250218	130800	673959495	4180	4180	4180	4180	238
401	20250218	130700	672964655	4180	4180	4180	4180	0
402	20250218	130600	672964655	4180	4180	4180	4180	10
403	20250218	130500	672922855	4180	4170	4180	4170	2
404	20250218	130400	672914505	4170	4180	4180	4170	54
405	20250218	130300	672689315	4180	4180	4180	4180	1
406	20250218	130200	672685135	4180	4180	4180	4180	180
407	20250218	130100	671932735	4170	4180	4180	4170	190
408	20250218	130000	671140285	4180	4180	4180	4180	0
409	20250218	125900	671140285	4180	4175	4180	4170	1300
410	20250218	125800	665706595	4180	4180	4180	4180	0
411	20250218	125700	665706595	4180	4180	4180	4180	400
412	20250218	125600	664034595	4180	4180	4180	4180	18
413	20250218	125500	663959355	4180	4180	4180	4180	3
414	20250218	125400	663946815	4180	4180	4180	4180	104
415	20250218	125300	663512095	4175	4175	4175	4175	2874
416	20250218	125200	651513145	4175	4170	4175	4170	418
417	20250218	125100	649770080	4170	4170	4170	4170	11
418	20250218	125000	649724210	4175	4175	4175	4175	3723
419	20250218	124900	634180685	4175	4175	4175	4175	3
420	20250218	124800	634168160	4175	4175	4175	4175	2
421	20250218	124700	634159810	4175	4175	4175	4175	4
422	20250218	124600	634143110	4170	4170	4170	4170	0
423	20250218	124500	634143110	4170	4170	4170	4170	10
424	20250218	124400	634101410	4175	4175	4175	4175	0
425	20250218	124300	634101410	4175	4175	4175	4175	0
426	20250218	124200	634101410	4175	4175	4175	4175	22
427	20250218	124100	634009560	4175	4175	4175	4175	150
428	20250218	124000	633383310	4175	4175	4175	4175	2
429	20250218	123900	633374960	4170	4170	4170	4170	705
430	20250218	123800	630435110	4175	4170	4175	4170	41
431	20250218	123700	630263955	4175	4175	4175	4175	2
432	20250218	123600	630255605	4175	4175	4175	4175	0
433	20250218	123500	630255605	4175	4175	4175	4175	0
434	20250218	123400	630255605	4175	4170	4175	4170	812
435	20250218	123300	626866150	4170	4170	4170	4170	0
436	20250218	123200	626866150	4170	4170	4170	4170	245
437	20250218	123100	625844500	4175	4175	4175	4175	180
438	20250218	123000	625093000	4175	4180	4180	4175	30
439	20250218	122900	624967650	4170	4170	4170	4170	300
440	20250218	122800	623716650	4170	4170	4170	4170	169
441	20250218	122700	623011920	4180	4175	4180	4175	434
442	20250218	122600	621199710	4180	4180	4180	4180	0
443	20250218	122500	621199710	4180	4180	4180	4175	773
444	20250218	122400	617972200	4180	4180	4180	4175	83
445	20250218	122300	617625540	4180	4180	4180	4180	100
446	20250218	122200	617207540	4180	4180	4180	4180	0
447	20250218	122100	617207540	4180	4180	4180	4180	10
448	20250218	122000	617165740	4180	4180	4180	4180	13
449	20250218	121900	617111400	4180	4180	4180	4180	198
450	20250218	121800	616283760	4180	4180	4180	4180	102
451	20250218	121700	615857400	4180	4180	4180	4180	0
452	20250218	121600	615857400	4180	4180	4180	4180	1158
453	20250218	121500	611016960	4185	4185	4185	4185	21
454	20250218	121400	610929075	4185	4185	4185	4185	317
455	20250218	121300	609602430	4190	4190	4190	4185	260
456	20250218	121200	608513035	4190	4190	4190	4190	0
457	20250218	121100	608513035	4190	4190	4190	4190	238
458	20250218	121000	607515815	4190	4190	4190	4190	20
459	20250218	120900	607432015	4180	4180	4180	4180	1
460	20250218	120800	607427835	4190	4185	4190	4180	1775
461	20250218	120700	599991495	4185	4185	4185	4185	0
462	20250218	120600	599991495	4185	4185	4185	4185	3
463	20250218	120500	599978940	4190	4190	4190	4190	637
464	20250218	120400	597309910	4190	4185	4190	4185	96
465	20250218	120300	596908145	4185	4185	4185	4185	619
466	20250218	120200	594317630	4185	4185	4185	4185	1400
467	20250218	120100	588458630	4185	4185	4185	4185	0
468	20250218	120000	588458630	4185	4185	4185	4185	0
469	20250218	115900	588458630	4185	4185	4185	4185	0
470	20250218	115800	588458630	4185	4185	4185	4185	400
471	20250218	115700	586784630	4185	4185	4185	4185	100
472	20250218	115600	586366130	4185	4185	4185	4185	0
473	20250218	115500	586366130	4185	4180	4185	4180	242
474	20250218	115400	585354565	4185	4185	4185	4185	54
475	20250218	115300	585128575	4185	4190	4190	4185	460
476	20250218	115200	583203470	4185	4185	4185	4185	800
477	20250218	115100	579855470	4185	4180	4185	4180	1224
478	20250218	115000	574733650	4180	4180	4180	4180	1
479	20250218	114900	574729470	4180	4180	4180	4180	178
480	20250218	114800	573985430	4180	4180	4180	4180	222
481	20250218	114700	573057470	4185	4185	4185	4185	2
482	20250218	114600	573049100	4185	4185	4185	4185	2
483	20250218	114500	573040730	4180	4185	4185	4180	23
484	20250218	114400	572944485	4185	4185	4185	4185	2
485	20250218	114300	572936115	4185	4185	4185	4185	0
486	20250218	114200	572936115	4185	4185	4185	4185	3
487	20250218	114100	572923560	4170	4170	4170	4170	0
488	20250218	114000	572923560	4170	4170	4170	4170	0
489	20250218	113900	572923560	4170	4170	4170	4170	311
490	20250218	113800	571626690	4170	4180	4180	4170	37
491	20250218	113700	571472200	4180	4180	4180	4180	0
492	20250218	113600	571472200	4180	4180	4180	4180	0
493	20250218	113500	571472200	4180	4180	4180	4180	42
494	20250218	113400	571296640	4180	4180	4180	4180	58
495	20250218	113300	571054200	4180	4180	4180	4180	77
496	20250218	113200	570732340	4175	4175	4175	4175	68
497	20250218	113100	570448440	4180	4180	4180	4180	5
498	20250218	113000	570427540	4180	4180	4180	4180	10
499	20250218	112900	570385740	4185	4185	4185	4185	10
500	20250218	112800	570343890	4190	4185	4190	4185	239
501	20250218	112700	569342520	4185	4185	4185	4185	100
502	20250218	112600	568924020	4185	4185	4185	4185	259
503	20250218	112500	567840105	4185	4170	4185	4170	576
504	20250218	112400	565432615	4165	4170	4170	4165	531
505	20250218	112300	563219135	4170	4170	4170	4170	556
506	20250218	112200	560900615	4175	4175	4175	4175	5
507	20250218	112100	560879740	4175	4175	4175	4175	131
508	20250218	112000	560332815	4170	4175	4175	4170	1342
509	20250218	111900	554736175	4190	4190	4190	4190	11
510	20250218	111800	554690085	4190	4190	4190	4190	0
511	20250218	111700	554690085	4190	4190	4190	4190	0
512	20250218	111600	554690085	4190	4180	4190	4170	311
513	20250218	111500	553390855	4190	4190	4190	4190	1
514	20250218	111400	553386665	4185	4185	4185	4185	0
515	20250218	111300	553386665	4185	4185	4185	4185	1
516	20250218	111200	553382480	4185	4185	4185	4175	283
517	20250218	111100	552198135	4190	4185	4190	4185	640
518	20250218	111000	549519715	4180	4180	4180	4180	73
519	20250218	110900	549214575	4180	4180	4180	4180	1
520	20250218	110800	549210395	4170	4170	4175	4170	2146
521	20250218	110700	540261530	4170	4175	4180	4170	1373
522	20250218	110600	534525615	4175	4175	4175	4175	50
523	20250218	110500	534316865	4175	4175	4175	4175	76
524	20250218	110400	533999565	4175	4175	4175	4175	76
525	20250218	110300	533682265	4175	4175	4175	4175	5
526	20250218	110200	533661390	4180	4180	4180	4180	325
527	20250218	110100	532302890	4175	4175	4175	4175	0
528	20250218	110000	532302890	4175	4175	4175	4175	239
529	20250218	105900	531305065	4175	4165	4175	4160	1055
530	20250218	105800	526901550	4165	4165	4165	4165	1
531	20250218	105700	526897385	4160	4160	4160	4160	0
532	20250218	105600	526897385	4160	4160	4160	4160	0
533	20250218	105500	526897385	4160	4170	4175	4160	1014
534	20250218	105400	522678985	4170	4175	4175	4150	2943
535	20250218	105300	510445735	4175	4180	4180	4175	230
536	20250218	105200	509485320	4180	4185	4185	4180	636
537	20250218	105100	506826590	4185	4185	4185	4185	85
538	20250218	105000	506470865	4185	4185	4185	4185	0
539	20250218	104900	506470865	4185	4185	4185	4185	8
540	20250218	104800	506437385	4185	4190	4190	4185	919
541	20250218	104700	502587370	4190	4190	4190	4190	0
542	20250218	104600	502587370	4190	4190	4190	4190	1
543	20250218	104500	502583180	4190	4190	4190	4190	340
544	20250218	104400	501158580	4190	4190	4190	4190	3851
545	20250218	104300	485022890	4195	4195	4195	4195	50
546	20250218	104200	484813140	4195	4195	4195	4190	2494
547	20250218	104100	474350825	4195	4195	4195	4190	862
548	20250218	104000	470735250	4190	4180	4195	4180	3968
549	20250218	103900	454110770	4190	4190	4190	4180	811
550	20250218	103800	450712880	4180	4180	4180	4180	208
551	20250218	103700	449843440	4190	4190	4190	4190	0
552	20250218	103600	449843440	4190	4190	4190	4190	276
553	20250218	103500	448687000	4190	4190	4190	4190	47
554	20250218	103400	448490070	4185	4185	4190	4185	422
555	20250218	103300	446723995	4185	4185	4185	4185	0
556	20250218	103200	446723995	4185	4175	4185	4160	2586
557	20250218	103100	435936060	4175	4185	4185	4175	2307
558	20250218	103000	426287955	4185	4180	4185	4180	747
559	20250218	102900	423165455	4180	4180	4180	4175	150
560	20250218	102800	422539150	4185	4180	4185	4180	3771
561	20250218	102700	406764150	4180	4175	4180	4175	389
562	20250218	102600	405139120	4175	4175	4175	4175	251
563	20250218	102500	404091195	4175	4175	4175	4170	104
564	20250218	102400	403657000	4175	4170	4175	4170	1787
565	20250218	102300	396203095	4165	4160	4165	4160	1216
566	20250218	102200	391138465	4165	4160	4165	4160	62
567	20250218	102100	390880240	4160	4160	4160	4160	2
568	20250218	102000	390871920	4160	4160	4160	4160	359
569	20250218	101900	389378480	4165	4165	4165	4165	0
570	20250218	101800	389378480	4165	4165	4165	4165	2
571	20250218	101700	389370150	4165	4160	4165	4160	45
572	20250218	101600	389182940	4160	4160	4160	4160	314
573	20250218	101500	387876700	4160	4160	4160	4160	1564
574	20250218	101400	381370460	4160	4160	4160	4160	370
575	20250218	101300	379831260	4160	4160	4160	4160	100
576	20250218	101200	379415260	4160	4165	4165	4160	7
577	20250218	101100	379386110	4170	4160	4170	4160	62
578	20250218	101000	379128175	4165	4165	4165	4160	223
579	20250218	100900	378200185	4165	4170	4175	4165	303
580	20250218	100800	376937550	4175	4175	4175	4175	0
581	20250218	100700	376937550	4175	4175	4175	4175	18
582	20250218	100600	376862400	4175	4175	4175	4175	103
583	20250218	100500	376432375	4170	4160	4175	4160	159
584	20250218	100400	375769800	4175	4175	4175	4175	512
585	20250218	100300	373632200	4175	4175	4175	4160	36
586	20250218	100200	373482230	4175	4170	4175	4170	925
587	20250218	100100	369624975	4170	4170	4170	4165	10
588	20250218	100000	369583280	4160	4160	4160	4160	0
589	20250218	095900	369583280	4160	4160	4170	4160	721
590	20250218	095800	366583750	4160	4160	4160	4160	0
591	20250218	095700	366583750	4160	4160	4160	4160	37
592	20250218	095600	366429830	4175	4160	4175	4160	59
593	20250218	095500	366184225	4160	4160	4160	4160	500
594	20250218	095400	364104225	4175	4175	4175	4175	1
595	20250218	095300	364100050	4165	4165	4165	4165	101
596	20250218	095200	363679385	4160	4160	4160	4160	50
597	20250218	095100	363471385	4160	4150	4160	4150	420
598	20250218	095000	361727185	4150	4160	4160	4150	5983
599	20250218	094900	336851990	4165	4170	4170	4165	633
600	20250218	094800	334215380	4170	4185	4185	4165	2897
601	20250218	094700	322130865	4185	4185	4185	4185	3
602	20250218	094600	322118310	4185	4175	4185	4170	2621
603	20250218	094500	311165120	4175	4170	4175	4170	815
604	20250218	094400	307766485	4170	4165	4170	4165	666
605	20250218	094300	304990450	4165	4170	4170	4165	598
606	20250218	094200	302497280	4170	4170	4170	4170	1
607	20250218	094100	302493110	4165	4165	4165	4160	14
608	20250218	094000	302434805	4165	4165	4165	4165	0
609	20250218	093900	302434805	4165	4175	4175	4165	957
610	20250218	093800	298448445	4170	4170	4170	4170	162
611	20250218	093700	297772905	4165	4165	4170	4165	1044
612	20250218	093600	293424640	4165	4165	4165	4165	79
613	20250218	093500	293095605	4160	4160	4160	4160	2
614	20250218	093400	293087285	4165	4160	4165	4160	240
615	20250218	093300	292088875	4165	4165	4165	4165	149
616	20250218	093200	291468290	4165	4160	4165	4160	72
617	20250218	093100	291168675	4160	4160	4165	4160	1433
618	20250218	093000	285204890	4165	4165	4165	4165	462
619	20250218	092900	283280660	4165	4165	4165	4165	38
620	20250218	092800	283122390	4165	4165	4165	4165	130
621	20250218	092700	282580940	4165	4165	4170	4165	1432
622	20250218	092600	276616655	4170	4165	4170	4165	301
623	20250218	092500	275362985	4165	4165	4165	4165	1730
624	20250218	092400	268157535	4175	4170	4175	4165	473
625	20250218	092300	266185965	4175	4180	4180	4175	289
626	20250218	092200	264978455	4180	4180	4185	4180	462
627	20250218	092100	263047290	4170	4170	4170	4170	3633
628	20250218	092000	247897680	4170	4170	4170	4170	375
629	20250218	091900	246333930	4170	4165	4170	4165	339
630	20250218	091800	244920370	4165	4165	4170	4160	330
631	20250218	091700	243546370	4160	4165	4165	4160	1088
632	20250218	091600	239020255	4160	4165	4165	4145	458
633	20250218	091500	237117025	4150	4150	4160	4150	4573
634	20250218	091400	218137885	4150	4170	4170	4150	1855
635	20250218	091300	210420005	4170	4175	4195	4160	8910
636	20250218	091200	173286995	4180	4165	4205	4165	5848
637	20250218	091100	148825715	4170	4160	4170	4155	1611
638	20250218	091000	142122885	4160	4165	4170	4155	6718
639	20250218	090900	114200420	4160	4145	4160	4145	4866
640	20250218	090800	93999110	4140	4160	4160	4140	2494
641	20250218	090700	83654700	4160	4160	4160	4160	129
642	20250218	090600	83118060	4160	4165	4165	4160	4723
643	20250218	090500	63465750	4165	4155	4165	4155	3427
644	20250218	090400	49207160	4155	4165	4165	4155	1026
645	20250218	090300	44944095	4150	4165	4170	4150	2128
646	20250218	090200	36081330	4165	4150	4165	4150	1735
647	20250218	090100	28861410	4150	4145	4155	4145	4165
648	20250218	090000	11576725	4145	4130	4145	4130	2803