KissMeData/291650/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	211000	202982207	976	976	976	976	1668
3	20250218	210900	202982207	976	976	976	976	0
4	20250218	210800	202982207	976	976	976	976	0
5	20250218	210700	202982207	976	976	976	976	0
6	20250218	210600	202982207	976	976	976	976	0
7	20250218	210500	202982207	976	976	976	976	0
8	20250218	210400	202982207	976	976	976	976	0
9	20250218	210300	202982207	976	976	976	976	0
10	20250218	210200	202982207	976	976	976	976	0
11	20250218	210100	202982207	976	976	976	976	0
12	20250218	210000	202982207	976	976	976	976	0
13	20250218	205900	202982207	976	976	976	976	0
14	20250218	205800	202982207	976	976	976	976	0
15	20250218	205700	202982207	976	976	976	976	0
16	20250218	205600	202982207	976	976	976	976	0
17	20250218	205500	202982207	976	976	976	976	0
18	20250218	205400	202982207	976	976	976	976	0
19	20250218	205300	202982207	976	976	976	976	0
20	20250218	205200	202982207	976	976	976	976	0
21	20250218	205100	202982207	976	976	976	976	0
22	20250218	205000	202982207	976	976	976	976	0
23	20250218	204900	202982207	976	976	976	976	0
24	20250218	204800	202982207	976	976	976	976	0
25	20250218	204700	202982207	976	976	976	976	0
26	20250218	204600	202982207	976	976	976	976	0
27	20250218	204500	202982207	976	976	976	976	0
28	20250218	204400	202982207	976	976	976	976	0
29	20250218	204300	202982207	976	976	976	976	0
30	20250218	204200	202982207	976	976	976	976	0
31	20250218	204100	202982207	976	976	976	976	0
32	20250218	204000	202982207	976	976	976	976	1668
33	20250218	203900	202982207	976	976	976	976	0
34	20250218	203800	202982207	976	976	976	976	0
35	20250218	203700	202982207	976	976	976	976	0
36	20250218	203600	202982207	976	976	976	976	0
37	20250218	203500	202982207	976	976	976	976	0
38	20250218	203400	202982207	976	976	976	976	0
39	20250218	203300	202982207	976	976	976	976	0
40	20250218	203200	202982207	976	976	976	976	0
41	20250218	203100	202982207	976	976	976	976	0
42	20250218	203000	202982207	976	976	976	976	0
43	20250218	202900	202982207	976	976	976	976	0
44	20250218	202800	202982207	976	976	976	976	0
45	20250218	202700	202982207	976	976	976	976	0
46	20250218	202600	202982207	976	976	976	976	0
47	20250218	202500	202982207	976	976	976	976	0
48	20250218	202400	202982207	976	976	976	976	0
49	20250218	202300	202982207	976	976	976	976	0
50	20250218	202200	202982207	976	976	976	976	0
51	20250218	202100	202982207	976	976	976	976	0
52	20250218	202000	202982207	976	976	976	976	0
53	20250218	201900	202982207	976	976	976	976	0
54	20250218	201800	202982207	976	976	976	976	0
55	20250218	201700	202982207	976	976	976	976	0
56	20250218	201600	202982207	976	976	976	976	0
57	20250218	201500	202982207	976	976	976	976	0
58	20250218	201400	202982207	976	976	976	976	0
59	20250218	201300	202982207	976	976	976	976	0
60	20250218	201200	202982207	976	976	976	976	0
61	20250218	201100	202982207	976	976	976	976	0
62	20250218	201000	202982207	976	976	976	976	1668
63	20250218	200900	202982207	976	976	976	976	0
64	20250218	200800	202982207	976	976	976	976	0
65	20250218	200700	202982207	976	976	976	976	0
66	20250218	200600	202982207	976	976	976	976	0
67	20250218	200500	202982207	976	976	976	976	0
68	20250218	200400	202982207	976	976	976	976	0
69	20250218	200300	202982207	976	976	976	976	0
70	20250218	200200	202982207	976	976	976	976	0
71	20250218	200100	202982207	976	976	976	976	0
72	20250218	200000	202982207	976	976	976	976	0
73	20250218	195900	202982207	976	976	976	976	0
74	20250218	195800	202982207	976	976	976	976	0
75	20250218	195700	202982207	976	976	976	976	0
76	20250218	195600	202982207	976	976	976	976	0
77	20250218	195500	202982207	976	976	976	976	0
78	20250218	195400	202982207	976	976	976	976	0
79	20250218	195300	202982207	976	976	976	976	0
80	20250218	195200	202982207	976	976	976	976	0
81	20250218	195100	202982207	976	976	976	976	0
82	20250218	195000	202982207	976	976	976	976	0
83	20250218	194900	202982207	976	976	976	976	0
84	20250218	194800	202982207	976	976	976	976	0
85	20250218	194700	202982207	976	976	976	976	0
86	20250218	194600	202982207	976	976	976	976	0
87	20250218	194500	202982207	976	976	976	976	0
88	20250218	194400	202982207	976	976	976	976	0
89	20250218	194300	202982207	976	976	976	976	0
90	20250218	194200	202982207	976	976	976	976	0
91	20250218	194100	202982207	976	976	976	976	0
92	20250218	194000	202982207	976	976	976	976	1668
93	20250218	193900	202982207	976	976	976	976	0
94	20250218	193800	202982207	976	976	976	976	0
95	20250218	193700	202982207	976	976	976	976	0
96	20250218	193600	202982207	976	976	976	976	0
97	20250218	193500	202982207	976	976	976	976	0
98	20250218	193400	202982207	976	976	976	976	0
99	20250218	193300	202982207	976	976	976	976	0
100	20250218	193200	202982207	976	976	976	976	0
101	20250218	193100	202982207	976	976	976	976	0
102	20250218	193000	202982207	976	976	976	976	0
103	20250218	192900	202982207	976	976	976	976	0
104	20250218	192800	202982207	976	976	976	976	0
105	20250218	192700	202982207	976	976	976	976	0
106	20250218	192600	202982207	976	976	976	976	0
107	20250218	192500	202982207	976	976	976	976	0
108	20250218	192400	202982207	976	976	976	976	0
109	20250218	192300	202982207	976	976	976	976	0
110	20250218	192200	202982207	976	976	976	976	0
111	20250218	192100	202982207	976	976	976	976	0
112	20250218	192000	202982207	976	976	976	976	0
113	20250218	191900	202982207	976	976	976	976	0
114	20250218	191800	202982207	976	976	976	976	0
115	20250218	191700	202982207	976	976	976	976	0
116	20250218	191600	202982207	976	976	976	976	0
117	20250218	191500	202982207	976	976	976	976	0
118	20250218	191400	202982207	976	976	976	976	0
119	20250218	191300	202982207	976	976	976	976	0
120	20250218	191200	202982207	976	976	976	976	0
121	20250218	191100	202982207	976	976	976	976	0
122	20250218	191000	202982207	976	976	976	976	1668
123	20250218	190900	202982207	976	976	976	976	0
124	20250218	190800	202982207	976	976	976	976	0
125	20250218	190700	202982207	976	976	976	976	0
126	20250218	190600	202982207	976	976	976	976	0
127	20250218	190500	202982207	976	976	976	976	0
128	20250218	190400	202982207	976	976	976	976	0
129	20250218	190300	202982207	976	976	976	976	0
130	20250218	190200	202982207	976	976	976	976	0
131	20250218	190100	202982207	976	976	976	976	0
132	20250218	190000	202982207	976	976	976	976	0
133	20250218	185900	202982207	976	976	976	976	0
134	20250218	185800	202982207	976	976	976	976	0
135	20250218	185700	202982207	976	976	976	976	0
136	20250218	185600	202982207	976	976	976	976	0
137	20250218	185500	202982207	976	976	976	976	0
138	20250218	185400	202982207	976	976	976	976	0
139	20250218	185300	202982207	976	976	976	976	0
140	20250218	185200	202982207	976	976	976	976	0
141	20250218	185100	202982207	976	976	976	976	0
142	20250218	185000	202982207	976	976	976	976	0
143	20250218	184900	202982207	976	976	976	976	0
144	20250218	184800	202982207	976	976	976	976	0
145	20250218	184700	202982207	976	976	976	976	0
146	20250218	184600	202982207	976	976	976	976	0
147	20250218	184500	202982207	976	976	976	976	0
148	20250218	184400	202982207	976	976	976	976	0
149	20250218	184300	202982207	976	976	976	976	0
150	20250218	184200	202982207	976	976	976	976	0
151	20250218	184100	202982207	976	976	976	976	0
152	20250218	184000	202982207	976	976	976	976	1668
153	20250218	183900	202982207	976	976	976	976	0
154	20250218	183800	202982207	976	976	976	976	0
155	20250218	183700	202982207	976	976	976	976	0
156	20250218	183600	202982207	976	976	976	976	0
157	20250218	183500	202982207	976	976	976	976	0
158	20250218	183400	202982207	976	976	976	976	0
159	20250218	183300	202982207	976	976	976	976	0
160	20250218	183200	202982207	976	976	976	976	0
161	20250218	183100	202982207	976	976	976	976	0
162	20250218	183000	202982207	976	976	976	976	0
163	20250218	182900	202982207	976	976	976	976	0
164	20250218	182800	202982207	976	976	976	976	0
165	20250218	182700	202982207	976	976	976	976	0
166	20250218	182600	202982207	976	976	976	976	0
167	20250218	182500	202982207	976	976	976	976	0
168	20250218	182400	202982207	976	976	976	976	0
169	20250218	182300	202982207	976	976	976	976	0
170	20250218	182200	202982207	976	976	976	976	0
171	20250218	182100	202982207	976	976	976	976	0
172	20250218	182000	202982207	976	976	976	976	0
173	20250218	181900	202982207	976	976	976	976	0
174	20250218	181800	202982207	976	976	976	976	0
175	20250218	181700	202982207	976	976	976	976	0
176	20250218	181600	202982207	976	976	976	976	0
177	20250218	181500	202982207	976	976	976	976	0
178	20250218	181400	202982207	976	976	976	976	0
179	20250218	181300	202982207	976	976	976	976	0
180	20250218	181200	202982207	976	976	976	976	0
181	20250218	181100	202982207	976	976	976	976	0
182	20250218	181000	202982207	976	976	976	976	1668
183	20250218	180900	202982207	976	976	976	976	0
184	20250218	180800	202982207	976	976	976	976	0
185	20250218	180700	202982207	976	976	976	976	0
186	20250218	180600	202982207	976	976	976	976	0
187	20250218	180500	202982207	976	976	976	976	0
188	20250218	180400	202982207	976	976	976	976	0
189	20250218	180300	202982207	976	976	976	976	0
190	20250218	180200	202982207	976	976	976	976	0
191	20250218	180100	202982207	976	976	976	976	0
192	20250218	180000	202982207	976	976	976	976	0
193	20250218	175900	202982207	976	976	976	976	0
194	20250218	175800	202982207	976	976	976	976	0
195	20250218	175700	202982207	976	976	976	976	0
196	20250218	175600	202982207	976	976	976	976	0
197	20250218	175500	202982207	976	976	976	976	0
198	20250218	175400	202982207	976	976	976	976	0
199	20250218	175300	202982207	976	976	976	976	0
200	20250218	175200	202982207	976	976	976	976	0
201	20250218	175100	202982207	976	976	976	976	0
202	20250218	175000	202982207	976	976	976	976	0
203	20250218	174900	202982207	976	976	976	976	0
204	20250218	174800	202982207	976	976	976	976	0
205	20250218	174700	202982207	976	976	976	976	0
206	20250218	174600	202982207	976	976	976	976	0
207	20250218	174500	202982207	976	976	976	976	0
208	20250218	174400	202982207	976	976	976	976	0
209	20250218	174300	202982207	976	976	976	976	0
210	20250218	174200	202982207	976	976	976	976	0
211	20250218	174100	202982207	976	976	976	976	0
212	20250218	174000	202982207	976	976	976	976	1668
213	20250218	173900	202982207	976	976	976	976	0
214	20250218	173800	202982207	976	976	976	976	0
215	20250218	173700	202982207	976	976	976	976	0
216	20250218	173600	202982207	976	976	976	976	0
217	20250218	173500	202982207	976	976	976	976	0
218	20250218	173400	202982207	976	976	976	976	0
219	20250218	173300	202982207	976	976	976	976	0
220	20250218	173200	202982207	976	976	976	976	0
221	20250218	173100	202982207	976	976	976	976	0
222	20250218	173000	202982207	976	976	976	976	0
223	20250218	172900	202982207	976	976	976	976	0
224	20250218	172800	202982207	976	976	976	976	0
225	20250218	172700	202982207	976	976	976	976	0
226	20250218	172600	202982207	976	976	976	976	0
227	20250218	172500	202982207	976	976	976	976	0
228	20250218	172400	202982207	976	976	976	976	0
229	20250218	172300	202982207	976	976	976	976	0
230	20250218	172200	202982207	976	976	976	976	0
231	20250218	172100	202982207	976	976	976	976	0
232	20250218	172000	202982207	976	976	976	976	0
233	20250218	171900	202982207	976	976	976	976	0
234	20250218	171800	202982207	976	976	976	976	0
235	20250218	171700	202982207	976	976	976	976	0
236	20250218	171600	202982207	976	976	976	976	0
237	20250218	171500	202982207	976	976	976	976	0
238	20250218	171400	202982207	976	976	976	976	0
239	20250218	171300	202982207	976	976	976	976	0
240	20250218	171200	202982207	976	976	976	976	0
241	20250218	171100	202982207	976	976	976	976	0
242	20250218	171000	202982207	976	976	976	976	1668
243	20250218	170900	202982207	976	976	976	976	0
244	20250218	170800	202982207	976	976	976	976	0
245	20250218	170700	202982207	976	976	976	976	0
246	20250218	170600	202982207	976	976	976	976	0
247	20250218	170500	202982207	976	976	976	976	0
248	20250218	170400	202982207	976	976	976	976	0
249	20250218	170300	202982207	976	976	976	976	0
250	20250218	170200	202982207	976	976	976	976	0
251	20250218	170100	202982207	976	976	976	976	0
252	20250218	170000	202982207	976	976	976	976	0
253	20250218	165900	202982207	976	976	976	976	0
254	20250218	165800	202982207	976	976	976	976	0
255	20250218	165700	202982207	976	976	976	976	0
256	20250218	165600	202982207	976	976	976	976	0
257	20250218	165500	202982207	976	976	976	976	0
258	20250218	165400	202982207	976	976	976	976	0
259	20250218	165300	202982207	976	976	976	976	0
260	20250218	165200	202982207	976	976	976	976	0
261	20250218	165100	202982207	976	976	976	976	0
262	20250218	165000	202982207	976	976	976	976	0
263	20250218	164900	202982207	976	976	976	976	0
264	20250218	164800	202982207	976	976	976	976	0
265	20250218	164700	202982207	976	976	976	976	0
266	20250218	164600	202982207	976	976	976	976	0
267	20250218	164500	202982207	976	976	976	976	0
268	20250218	164400	202982207	976	976	976	976	0
269	20250218	164300	202982207	976	976	976	976	0
270	20250218	164200	202982207	976	976	976	976	0
271	20250218	164100	202982207	976	976	976	976	0
272	20250218	164000	202982207	976	976	976	976	1668
273	20250218	163900	202982207	976	976	976	976	0
274	20250218	163800	202982207	976	976	976	976	0
275	20250218	163700	202982207	976	976	976	976	0
276	20250218	163600	202982207	976	976	976	976	0
277	20250218	163500	202982207	976	976	976	976	0
278	20250218	163400	202982207	976	976	976	976	0
279	20250218	163300	202982207	976	976	976	976	0
280	20250218	163200	202982207	976	976	976	976	0
281	20250218	163100	202982207	976	976	976	976	0
282	20250218	163000	202982207	976	976	976	976	0
283	20250218	162900	202982207	976	976	976	976	0
284	20250218	162800	202982207	976	976	976	976	0
285	20250218	162700	202982207	976	976	976	976	0
286	20250218	162600	202982207	976	976	976	976	0
287	20250218	162500	202982207	976	976	976	976	0
288	20250218	162400	202982207	976	976	976	976	0
289	20250218	162300	202982207	976	976	976	976	0
290	20250218	162200	202982207	976	976	976	976	0
291	20250218	162100	202982207	976	976	976	976	0
292	20250218	162000	202982207	976	976	976	976	0
293	20250218	161900	202982207	976	976	976	976	0
294	20250218	161800	202982207	976	976	976	976	0
295	20250218	161700	202982207	976	976	976	976	0
296	20250218	161600	202982207	976	976	976	976	0
297	20250218	161500	202982207	976	976	976	976	0
298	20250218	161400	202982207	976	976	976	976	0
299	20250218	161300	202982207	976	976	976	976	0
300	20250218	161200	202982207	976	976	976	976	0
301	20250218	161100	202982207	976	976	976	976	0
302	20250218	161000	202982207	976	976	976	976	1668
303	20250218	160900	202982207	976	976	976	976	0
304	20250218	160800	202982207	976	976	976	976	0
305	20250218	160700	202982207	976	976	976	976	0
306	20250218	160600	202982207	976	976	976	976	0
307	20250218	160500	202982207	976	976	976	976	0
308	20250218	160400	202982207	976	976	976	976	0
309	20250218	160300	202982207	976	976	976	976	0
310	20250218	160200	202982207	976	976	976	976	0
311	20250218	160100	202982207	976	976	976	976	0
312	20250218	160000	202982207	976	976	976	976	0
313	20250218	155900	202982207	976	976	976	976	0
314	20250218	155800	202982207	976	976	976	976	0
315	20250218	155700	202982207	976	976	976	976	0
316	20250218	155600	202982207	976	976	976	976	0
317	20250218	155500	202982207	976	976	976	976	0
318	20250218	155400	202982207	976	976	976	976	0
319	20250218	155300	202982207	976	976	976	976	0
320	20250218	155200	202982207	976	976	976	976	0
321	20250218	155100	202982207	976	976	976	976	0
322	20250218	155000	202982207	976	976	976	976	0
323	20250218	154900	202982207	976	976	976	976	0
324	20250218	154800	202982207	976	976	976	976	0
325	20250218	154700	202982207	976	976	976	976	0
326	20250218	154600	202982207	976	976	976	976	0
327	20250218	154500	202982207	976	976	976	976	0
328	20250218	154400	202982207	976	976	976	976	0
329	20250218	154300	202982207	976	976	976	976	0
330	20250218	154200	202982207	976	976	976	976	0
331	20250218	154100	202982207	976	976	976	976	0
332	20250218	154000	202982207	976	976	976	976	1668
333	20250218	153900	202982207	976	976	976	976	0
334	20250218	153800	202982207	976	976	976	976	0
335	20250218	153700	202982207	976	976	976	976	0
336	20250218	153600	202982207	976	976	976	976	0
337	20250218	153500	202982207	976	976	976	976	0
338	20250218	153400	202982207	976	976	976	976	0
339	20250218	153300	202982207	976	976	976	976	0
340	20250218	153200	202982207	976	976	976	976	0
341	20250218	153100	202982207	976	976	976	976	0
342	20250218	153000	202982207	976	976	976	976	1668
343	20250218	152900	201354239	974	974	974	974	0
344	20250218	152800	201354239	974	974	974	974	0
345	20250218	152700	201354239	974	974	974	974	0
346	20250218	152600	201354239	974	974	974	974	0
347	20250218	152500	201354239	974	974	974	974	0
348	20250218	152400	201354239	974	974	974	974	0
349	20250218	152300	201354239	974	974	974	974	0
350	20250218	152200	201354239	974	974	974	974	0
351	20250218	152100	201354239	974	974	974	974	0
352	20250218	152000	201354239	974	974	974	974	0
353	20250218	151900	201354239	974	975	975	974	328
354	20250218	151800	201034739	975	975	975	975	1000
355	20250218	151700	200059739	979	975	979	975	19
356	20250218	151600	200041186	975	976	976	975	2988
357	20250218	151500	197127688	976	980	980	976	142
358	20250218	151400	196988872	977	980	980	977	618
359	20250218	151300	196384517	980	979	980	979	829
360	20250218	151200	195572921	980	979	980	979	1360
361	20250218	151100	194240131	980	982	983	980	1322
362	20250218	151000	192943242	982	981	982	981	70
363	20250218	150900	192874512	980	980	980	980	125
364	20250218	150800	192752012	980	980	980	980	6
365	20250218	150700	192746132	979	979	979	979	105
366	20250218	150600	192643337	979	979	980	979	1310
367	20250218	150500	191359548	979	979	980	979	1551
368	20250218	150400	189839633	979	979	979	979	5
369	20250218	150300	189834738	980	979	980	979	110
370	20250218	150200	189727038	980	980	980	980	2
371	20250218	150100	189725078	980	980	980	980	18
372	20250218	150000	189707438	985	985	985	985	247
373	20250218	145900	189464143	985	985	985	985	3
374	20250218	145800	189461188	985	979	985	979	209
375	20250218	145700	189256529	983	980	983	980	919
376	20250218	145600	188354907	983	983	983	983	500
377	20250218	145500	187863407	983	983	983	983	0
378	20250218	145400	187863407	983	984	984	983	5327
379	20250218	145300	182626915	983	983	983	983	1
380	20250218	145200	182625932	984	986	986	984	191
381	20250218	145100	182437610	987	987	987	987	0
382	20250218	145000	182437610	987	987	987	987	0
383	20250218	144900	182437610	987	985	987	985	352
384	20250218	144800	182090420	985	983	986	980	87
385	20250218	144700	182004745	982	977	982	977	700
386	20250218	144600	181317363	980	979	981	979	520
387	20250218	144500	180807270	979	977	979	974	168
388	20250218	144400	180643361	976	972	982	971	5006
389	20250218	144300	175736551	977	975	977	971	231
390	20250218	144200	175511115	976	971	976	970	851
391	20250218	144100	174685400	975	975	976	975	3137
392	20250218	144000	171623722	976	968	976	968	122
393	20250218	143900	171504845	970	970	970	970	0
394	20250218	143800	171504845	970	969	970	969	2048
395	20250218	143700	169519333	968	968	968	968	3
396	20250218	143600	169516429	969	966	969	966	994
397	20250218	143500	168555325	966	966	966	966	0
398	20250218	143400	168555325	966	966	966	966	101
399	20250218	143300	168457759	967	968	968	967	203
400	20250218	143200	168261356	970	968	970	968	101
401	20250218	143100	168163389	967	970	970	967	4
402	20250218	143000	168159512	970	970	970	970	100
403	20250218	142900	168062512	968	969	969	968	20
404	20250218	142800	168043151	968	968	968	968	0
405	20250218	142700	168043151	968	968	968	968	0
406	20250218	142600	168043151	968	968	968	968	720
407	20250218	142500	167346191	968	968	968	968	0
408	20250218	142400	167346191	968	968	968	968	0
409	20250218	142300	167346191	968	969	969	968	133
410	20250218	142200	167217440	970	970	970	970	10
411	20250218	142100	167207740	970	970	970	970	0
412	20250218	142000	167207740	970	970	970	970	0
413	20250218	141900	167207740	970	969	970	969	101
414	20250218	141800	167109870	971	971	971	971	0
415	20250218	141700	167109870	971	971	971	971	0
416	20250218	141600	167109870	971	968	971	968	280
417	20250218	141500	166837996	967	967	967	967	1
418	20250218	141400	166837029	970	970	970	970	0
419	20250218	141300	166837029	970	970	970	970	0
420	20250218	141200	166837029	970	970	970	970	0
421	20250218	141100	166837029	970	970	970	970	0
422	20250218	141000	166837029	970	965	970	965	842
423	20250218	140900	166020459	965	965	965	965	0
424	20250218	140800	166020459	965	965	965	965	0
425	20250218	140700	166020459	965	965	965	965	0
426	20250218	140600	166020459	965	965	965	965	0
427	20250218	140500	166020459	965	965	965	965	0
428	20250218	140400	166020459	965	965	965	965	0
429	20250218	140300	166020459	965	965	965	965	0
430	20250218	140200	166020459	965	965	965	965	0
431	20250218	140100	166020459	965	965	965	965	1
432	20250218	140000	166019494	970	970	970	970	0
433	20250218	135900	166019494	970	966	970	966	25
434	20250218	135800	165995287	965	965	965	965	2
435	20250218	135700	165993357	964	964	964	964	0
436	20250218	135600	165993357	964	964	964	964	0
437	20250218	135500	165993357	964	964	964	964	0
438	20250218	135400	165993357	964	964	964	964	1
439	20250218	135300	165992393	970	970	970	970	0
440	20250218	135200	165992393	970	970	970	970	0
441	20250218	135100	165992393	970	967	970	967	5
442	20250218	135000	165987549	967	963	967	963	201
443	20250218	134900	165793192	967	964	967	963	282
444	20250218	134800	165520550	963	963	963	963	1
445	20250218	134700	165519587	967	964	967	962	18
446	20250218	134600	165502248	964	964	964	964	1
447	20250218	134500	165501284	967	963	967	963	13
448	20250218	134400	165488737	970	970	970	970	0
449	20250218	134300	165488737	970	962	970	962	15
450	20250218	134200	165474238	961	961	961	961	1
451	20250218	134100	165473277	961	966	966	961	4637
452	20250218	134000	161011840	965	965	965	965	1309
453	20250218	133900	159748655	977	977	977	977	0
454	20250218	133800	159748655	977	963	977	963	525
455	20250218	133700	159237087	962	962	962	962	1375
456	20250218	133600	157914337	962	962	962	962	956
457	20250218	133500	156994665	963	964	964	963	78
458	20250218	133400	156919541	965	966	966	965	2225
459	20250218	133300	154771246	966	967	967	966	1017
460	20250218	133200	153788790	967	968	968	967	2779
461	20250218	133100	151100218	969	969	970	969	90
462	20250218	133000	151012998	976	970	976	968	1251
463	20250218	132900	149800186	976	976	976	976	519
464	20250218	132800	149293642	976	976	976	976	770
465	20250218	132700	148542122	975	975	975	975	0
466	20250218	132600	148542122	975	975	975	975	157
467	20250218	132500	148389047	975	975	975	975	0
468	20250218	132400	148389047	975	975	975	975	0
469	20250218	132300	148389047	975	973	975	973	40
470	20250218	132200	148350108	973	973	973	973	2
471	20250218	132100	148348162	973	973	973	973	2
472	20250218	132000	148346216	973	974	974	973	7
473	20250218	131900	148339399	975	975	975	975	2
474	20250218	131800	148337449	970	970	970	970	26
475	20250218	131700	148312229	972	972	972	972	0
476	20250218	131600	148312229	972	972	972	972	2
477	20250218	131500	148310285	967	967	967	967	100
478	20250218	131400	148213585	972	972	972	972	0
479	20250218	131300	148213585	972	972	972	972	0
480	20250218	131200	148213585	972	972	972	972	0
481	20250218	131100	148213585	972	969	972	969	260
482	20250218	131000	147961639	969	969	969	969	2443
483	20250218	130900	145594372	969	968	969	967	4
484	20250218	130800	145590500	968	968	968	968	4
485	20250218	130700	145586628	968	968	968	968	0
486	20250218	130600	145586628	968	968	968	968	3
487	20250218	130500	145583724	968	968	968	968	1
488	20250218	130400	145582756	968	969	969	968	834
489	20250218	130300	144775429	968	968	968	968	4
490	20250218	130200	144771557	968	968	972	968	18
491	20250218	130100	144754081	973	973	973	973	0
492	20250218	130000	144754081	973	973	973	973	5
493	20250218	125900	144749216	974	974	974	974	0
494	20250218	125800	144749216	974	967	974	967	30
495	20250218	125700	144720045	966	966	966	966	0
496	20250218	125600	144720045	966	966	966	966	0
497	20250218	125500	144720045	966	966	966	966	0
498	20250218	125400	144720045	966	966	966	966	5
499	20250218	125300	144715215	966	966	966	966	0
500	20250218	125200	144715215	966	966	966	966	0
501	20250218	125100	144715215	966	966	966	966	0
502	20250218	125000	144715215	966	969	969	966	5202
503	20250218	124900	139690000	969	969	969	969	0
504	20250218	124800	139690000	969	969	969	969	1
505	20250218	124700	139689031	968	968	968	968	0
506	20250218	124600	139689031	968	968	968	968	21
507	20250218	124500	139668703	968	968	968	968	1
508	20250218	124400	139667735	976	969	976	969	96
509	20250218	124300	139574217	968	967	969	967	17
510	20250218	124200	139557761	966	966	966	966	0
511	20250218	124100	139557761	966	966	966	966	0
512	20250218	124000	139557761	966	966	966	966	2
513	20250218	123900	139555829	965	965	965	965	0
514	20250218	123800	139555829	965	965	965	965	0
515	20250218	123700	139555829	965	965	965	965	1
516	20250218	123600	139554864	965	965	965	965	0
517	20250218	123500	139554864	965	965	965	965	0
518	20250218	123400	139554864	965	965	965	965	0
519	20250218	123300	139554864	965	965	965	965	0
520	20250218	123200	139554864	965	965	965	965	0
521	20250218	123100	139554864	965	965	965	965	0
522	20250218	123000	139554864	965	965	965	965	1
523	20250218	122900	139553899	966	966	966	966	0
524	20250218	122800	139553899	966	966	966	966	2
525	20250218	122700	139551967	965	965	965	965	169
526	20250218	122600	139388882	969	970	970	969	65
527	20250218	122500	139325837	970	970	970	970	500
528	20250218	122400	138840837	970	969	970	969	100
529	20250218	122300	138743839	971	971	971	971	500
530	20250218	122200	138258339	963	963	963	963	0
531	20250218	122100	138258339	963	963	963	963	2
532	20250218	122000	138256413	970	970	970	970	500
533	20250218	121900	137771413	970	970	970	970	0
534	20250218	121800	137771413	970	970	970	970	2245
535	20250218	121700	135593763	970	972	972	969	151
536	20250218	121600	135447160	971	972	972	971	86
537	20250218	121500	135363577	971	973	973	971	111
538	20250218	121400	135255596	972	971	972	971	422
539	20250218	121300	134845440	971	971	973	971	611
540	20250218	121200	134252143	970	968	970	968	4
541	20250218	121100	134248266	969	973	973	969	52
542	20250218	121000	134197714	974	968	974	968	10
543	20250218	120900	134188002	974	974	974	974	10
544	20250218	120800	134178262	975	966	975	966	3178
545	20250218	120700	131089394	966	966	966	966	0
546	20250218	120600	131089394	966	966	966	966	0
547	20250218	120500	131089394	966	966	966	966	1
548	20250218	120400	131088428	966	966	966	966	0
549	20250218	120300	131088428	966	966	966	966	0
550	20250218	120200	131088428	966	966	966	966	0
551	20250218	120100	131088428	966	966	966	966	38
552	20250218	120000	131051720	966	966	966	966	0
553	20250218	115900	131051720	966	966	966	966	0
554	20250218	115800	131051720	966	966	966	961	11
555	20250218	115700	131041109	966	962	967	962	45
556	20250218	115600	130997645	967	967	967	967	0
557	20250218	115500	130997645	967	964	967	964	1675
558	20250218	115400	129380006	964	961	964	961	15
559	20250218	115300	129365567	959	959	959	959	0
560	20250218	115200	129365567	959	959	959	959	0
561	20250218	115100	129365567	959	963	963	959	5040
562	20250218	115000	124529984	963	963	963	963	10
563	20250218	114900	124520354	962	962	962	962	9
564	20250218	114800	124511696	961	961	961	961	0
565	20250218	114700	124511696	961	961	961	961	5
566	20250218	114600	124506891	960	960	960	960	0
567	20250218	114500	124506891	960	960	960	960	30
568	20250218	114400	124478091	959	959	959	959	0
569	20250218	114300	124478091	959	959	959	959	0
570	20250218	114200	124478091	959	960	960	959	2499
571	20250218	114100	122081388	960	960	960	960	371
572	20250218	114000	121725228	959	959	959	959	0
573	20250218	113900	121725228	959	959	959	959	0
574	20250218	113800	121725228	959	958	959	958	10
575	20250218	113700	121715643	959	961	961	959	40
576	20250218	113600	121677220	962	962	962	962	0
577	20250218	113500	121677220	962	961	962	961	136
578	20250218	113400	121546424	958	958	958	958	35
579	20250218	113300	121512894	961	961	961	961	11
580	20250218	113200	121502323	961	959	961	959	3
581	20250218	113100	121499443	960	960	960	960	0
582	20250218	113000	121499443	960	958	960	958	5
583	20250218	112900	121494650	958	958	958	958	0
584	20250218	112800	121494650	958	958	958	958	0
585	20250218	112700	121494650	958	958	958	958	0
586	20250218	112600	121494650	958	958	958	958	7
587	20250218	112500	121487944	958	958	958	958	0
588	20250218	112400	121487944	958	958	958	958	299
589	20250218	112300	121201502	962	962	962	962	0
590	20250218	112200	121201502	962	962	962	962	0
591	20250218	112100	121201502	962	962	962	962	10
592	20250218	112000	121191882	961	961	961	961	21
593	20250218	111900	121171701	963	963	963	963	0
594	20250218	111800	121171701	963	963	963	963	0
595	20250218	111700	121171701	963	958	963	958	63
596	20250218	111600	121111332	958	961	961	958	15
597	20250218	111500	121096920	961	959	961	959	20
598	20250218	111400	121077703	961	961	961	961	385
599	20250218	111300	120707718	964	963	964	962	5
600	20250218	111200	120702902	963	962	963	962	16
601	20250218	111100	120687509	962	962	962	962	10
602	20250218	111000	120677889	961	961	961	961	0
603	20250218	110900	120677889	961	961	961	961	0
604	20250218	110800	120677889	961	960	961	960	7
605	20250218	110700	120671163	959	958	959	958	2
606	20250218	110600	120669246	962	959	962	959	50
607	20250218	110500	120621230	959	959	959	959	0
608	20250218	110400	120621230	959	959	959	959	80
609	20250218	110300	120544510	957	957	957	957	15
610	20250218	110200	120530155	957	957	957	957	8
611	20250218	110100	120522499	957	957	957	957	159
612	20250218	110000	120370336	958	958	958	958	2
613	20250218	105900	120368420	957	957	959	957	9
614	20250218	105800	120359799	958	955	958	955	18
615	20250218	105700	120342569	955	956	956	955	4365
616	20250218	105600	116173693	957	956	957	956	7
617	20250218	105500	116166999	960	960	960	960	0
618	20250218	105400	116166999	960	960	960	960	61
619	20250218	105300	116108439	955	956	956	955	7600
620	20250218	105200	108849437	956	956	956	956	0
621	20250218	105100	108849437	956	958	958	956	9192
622	20250218	105000	100047601	963	963	963	963	1
623	20250218	104900	100046638	961	964	964	958	7816
624	20250218	104800	92547216	965	965	965	965	0
625	20250218	104700	92547216	965	965	965	965	0
626	20250218	104600	92547216	965	962	965	960	7701
627	20250218	104500	85150008	961	966	966	961	8600
628	20250218	104400	76864520	966	966	966	966	0
629	20250218	104300	76864520	966	966	966	966	593
630	20250218	104200	76291682	966	966	966	966	145
631	20250218	104100	76151612	968	968	968	968	2
632	20250218	104000	76149676	971	971	971	971	2
633	20250218	103900	76147734	968	968	968	968	10
634	20250218	103800	76138054	972	968	972	967	2362
635	20250218	103700	73853945	968	968	968	968	0
636	20250218	103600	73853945	968	968	968	968	0
637	20250218	103500	73853945	968	968	968	968	0
638	20250218	103400	73853945	968	968	968	968	0
639	20250218	103300	73853945	968	968	968	968	0
640	20250218	103200	73853945	968	968	968	968	0
641	20250218	103100	73853945	968	968	968	968	200
642	20250218	103000	73660345	972	972	972	972	0
643	20250218	102900	73660345	972	972	972	972	0
644	20250218	102800	73660345	972	972	972	972	9
645	20250218	102700	73651597	966	966	966	966	0
646	20250218	102600	73651597	966	966	966	966	0
647	20250218	102500	73651597	966	966	966	966	0
648	20250218	102400	73651597	966	966	966	966	0
649	20250218	102300	73651597	966	973	973	966	460
650	20250218	102200	73205404	966	966	966	966	2
651	20250218	102100	73203472	975	969	975	969	2390
652	20250218	102000	70886456	969	969	969	969	0
653	20250218	101900	70886456	969	969	969	969	500
654	20250218	101800	70401956	969	969	969	969	0
655	20250218	101700	70401956	969	969	969	969	20
656	20250218	101600	70382576	969	969	969	969	127
657	20250218	101500	70259513	969	969	969	969	2
658	20250218	101400	70257575	966	966	966	966	0
659	20250218	101300	70257575	966	966	966	966	0
660	20250218	101200	70257575	966	966	966	966	2
661	20250218	101100	70255643	965	965	965	965	0
662	20250218	101000	70255643	965	965	965	965	0
663	20250218	100900	70255643	965	965	965	965	43
664	20250218	100800	70214148	971	971	971	971	2
665	20250218	100700	70212206	971	970	971	970	153
666	20250218	100600	70063644	970	970	970	970	1
667	20250218	100500	70062674	968	968	968	968	0
668	20250218	100400	70062674	968	968	968	968	0
669	20250218	100300	70062674	968	968	968	968	1200
670	20250218	100200	68901074	968	968	968	968	0
671	20250218	100100	68901074	968	968	968	968	400
672	20250218	100000	68513874	963	963	963	963	0
673	20250218	095900	68513874	963	963	963	963	0
674	20250218	095800	68513874	963	963	963	963	0
675	20250218	095700	68513874	963	964	964	963	1245
676	20250218	095600	67313839	964	964	964	964	0
677	20250218	095500	67313839	964	964	964	964	145
678	20250218	095400	67174059	964	964	964	964	0
679	20250218	095300	67174059	964	965	965	964	1609
680	20250218	095200	65622100	971	971	971	971	0
681	20250218	095100	65622100	971	965	971	965	2
682	20250218	095000	65620164	965	966	966	965	22
683	20250218	094900	65598932	965	965	965	965	0
684	20250218	094800	65598932	965	965	965	965	0
685	20250218	094700	65598932	965	971	971	965	5001
686	20250218	094600	60772961	968	967	968	967	3386
687	20250218	094500	57495665	967	967	967	967	20
688	20250218	094400	57476325	964	968	968	964	55
689	20250218	094300	57423265	968	968	968	968	0
690	20250218	094200	57423265	968	968	968	968	6
691	20250218	094100	57417457	963	963	963	963	320
692	20250218	094000	57109297	963	964	964	963	790
693	20250218	093900	56348485	964	965	965	964	1726
694	20250218	093800	54683991	968	968	968	968	0
695	20250218	093700	54683991	968	968	968	968	0
696	20250218	093600	54683991	968	968	968	968	70
697	20250218	093500	54616231	968	968	968	968	0
698	20250218	093400	54616231	968	968	968	968	1
699	20250218	093300	54615263	964	964	964	964	0
700	20250218	093200	54615263	964	965	965	964	2609
701	20250218	093100	52099596	971	967	971	965	3498
702	20250218	093000	48722506	971	971	971	971	17
703	20250218	092900	48705999	967	971	971	967	265
704	20250218	092800	48449343	971	973	973	968	6577
705	20250218	092700	42070623	977	977	977	977	3
706	20250218	092600	42067692	979	979	979	979	0
707	20250218	092500	42067692	979	974	979	973	3801
708	20250218	092400	38368837	975	975	975	973	1501
709	20250218	092300	36905660	979	979	979	979	0
710	20250218	092200	36905660	979	979	979	979	0
711	20250218	092100	36905660	979	980	980	979	93
712	20250218	092000	36814521	981	981	981	973	11
713	20250218	091900	36803802	975	974	975	974	1315
714	20250218	091800	35521722	973	975	975	973	2489
715	20250218	091700	33097371	974	981	981	974	250
716	20250218	091600	32852471	982	974	982	974	3499
717	20250218	091500	29442693	980	980	980	980	3570
718	20250218	091400	25944093	980	979	980	979	1508
719	20250218	091300	24467753	979	974	980	974	2104
720	20250218	091200	22411951	974	978	980	974	4368
721	20250218	091100	18148723	978	980	980	978	227
722	20250218	091000	17926329	980	980	980	979	630
723	20250218	090900	17309137	978	978	978	978	0
724	20250218	090800	17309137	978	982	982	978	3288
725	20250218	090700	14086305	990	985	990	980	1240
726	20250218	090600	12870310	981	981	981	981	0
727	20250218	090500	12870310	981	986	991	981	30
728	20250218	090400	12840595	980	982	986	980	11088
729	20250218	090300	1968727	981	981	981	981	11
730	20250218	090200	1957936	986	986	986	986	1
731	20250218	090100	1956950	986	985	986	985	1158
732	20250218	090000	815366	986	980	986	980	832