KissMeData/073570/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	195300	1390451728	964	964	964	964	7635
3	20250218	195200	1390451728	964	964	964	964	0
4	20250218	195100	1390451728	964	964	964	964	0
5	20250218	195000	1390451728	964	964	964	964	0
6	20250218	194900	1390451728	964	964	964	964	0
7	20250218	194800	1390451728	964	964	964	964	0
8	20250218	194700	1390451728	964	964	964	964	0
9	20250218	194600	1390451728	964	964	964	964	0
10	20250218	194500	1390451728	964	964	964	964	0
11	20250218	194400	1390451728	964	964	964	964	0
12	20250218	194300	1390451728	964	964	964	964	0
13	20250218	194200	1390451728	964	964	964	964	0
14	20250218	194100	1390451728	964	964	964	964	0
15	20250218	194000	1390451728	964	964	964	964	0
16	20250218	193900	1390451728	964	964	964	964	0
17	20250218	193800	1390451728	964	964	964	964	0
18	20250218	193700	1390451728	964	964	964	964	0
19	20250218	193600	1390451728	964	964	964	964	0
20	20250218	193500	1390451728	964	964	964	964	0
21	20250218	193400	1390451728	964	964	964	964	0
22	20250218	193300	1390451728	964	964	964	964	0
23	20250218	193200	1390451728	964	964	964	964	0
24	20250218	193100	1390451728	964	964	964	964	0
25	20250218	193000	1390451728	964	964	964	964	0
26	20250218	192900	1390451728	964	964	964	964	0
27	20250218	192800	1390451728	964	964	964	964	0
28	20250218	192700	1390451728	964	964	964	964	0
29	20250218	192600	1390451728	964	964	964	964	0
30	20250218	192500	1390451728	964	964	964	964	0
31	20250218	192400	1390451728	964	964	964	964	0
32	20250218	192300	1390451728	964	964	964	964	7635
33	20250218	192200	1390451728	964	964	964	964	0
34	20250218	192100	1390451728	964	964	964	964	0
35	20250218	192000	1390451728	964	964	964	964	0
36	20250218	191900	1390451728	964	964	964	964	0
37	20250218	191800	1390451728	964	964	964	964	0
38	20250218	191700	1390451728	964	964	964	964	0
39	20250218	191600	1390451728	964	964	964	964	0
40	20250218	191500	1390451728	964	964	964	964	0
41	20250218	191400	1390451728	964	964	964	964	0
42	20250218	191300	1390451728	964	964	964	964	0
43	20250218	191200	1390451728	964	964	964	964	0
44	20250218	191100	1390451728	964	964	964	964	0
45	20250218	191000	1390451728	964	964	964	964	0
46	20250218	190900	1390451728	964	964	964	964	0
47	20250218	190800	1390451728	964	964	964	964	0
48	20250218	190700	1390451728	964	964	964	964	0
49	20250218	190600	1390451728	964	964	964	964	0
50	20250218	190500	1390451728	964	964	964	964	0
51	20250218	190400	1390451728	964	964	964	964	0
52	20250218	190300	1390451728	964	964	964	964	0
53	20250218	190200	1390451728	964	964	964	964	0
54	20250218	190100	1390451728	964	964	964	964	0
55	20250218	190000	1390451728	964	964	964	964	0
56	20250218	185900	1390451728	964	964	964	964	0
57	20250218	185800	1390451728	964	964	964	964	0
58	20250218	185700	1390451728	964	964	964	964	0
59	20250218	185600	1390451728	964	964	964	964	0
60	20250218	185500	1390451728	964	964	964	964	0
61	20250218	185400	1390451728	964	964	964	964	0
62	20250218	185300	1390451728	964	964	964	964	7635
63	20250218	185200	1390451728	964	964	964	964	0
64	20250218	185100	1390451728	964	964	964	964	0
65	20250218	185000	1390451728	964	964	964	964	0
66	20250218	184900	1390451728	964	964	964	964	0
67	20250218	184800	1390451728	964	964	964	964	0
68	20250218	184700	1390451728	964	964	964	964	0
69	20250218	184600	1390451728	964	964	964	964	0
70	20250218	184500	1390451728	964	964	964	964	0
71	20250218	184400	1390451728	964	964	964	964	0
72	20250218	184300	1390451728	964	964	964	964	0
73	20250218	184200	1390451728	964	964	964	964	0
74	20250218	184100	1390451728	964	964	964	964	0
75	20250218	184000	1390451728	964	964	964	964	0
76	20250218	183900	1390451728	964	964	964	964	0
77	20250218	183800	1390451728	964	964	964	964	0
78	20250218	183700	1390451728	964	964	964	964	0
79	20250218	183600	1390451728	964	964	964	964	0
80	20250218	183500	1390451728	964	964	964	964	0
81	20250218	183400	1390451728	964	964	964	964	0
82	20250218	183300	1390451728	964	964	964	964	0
83	20250218	183200	1390451728	964	964	964	964	0
84	20250218	183100	1390451728	964	964	964	964	0
85	20250218	183000	1390451728	964	964	964	964	0
86	20250218	182900	1390451728	964	964	964	964	0
87	20250218	182800	1390451728	964	964	964	964	0
88	20250218	182700	1390451728	964	964	964	964	0
89	20250218	182600	1390451728	964	964	964	964	0
90	20250218	182500	1390451728	964	964	964	964	0
91	20250218	182400	1390451728	964	964	964	964	0
92	20250218	182300	1390451728	964	964	964	964	7635
93	20250218	182200	1390451728	964	964	964	964	0
94	20250218	182100	1390451728	964	964	964	964	0
95	20250218	182000	1390451728	964	964	964	964	0
96	20250218	181900	1390451728	964	964	964	964	0
97	20250218	181800	1390451728	964	964	964	964	0
98	20250218	181700	1390451728	964	964	964	964	0
99	20250218	181600	1390451728	964	964	964	964	0
100	20250218	181500	1390451728	964	964	964	964	0
101	20250218	181400	1390451728	964	964	964	964	0
102	20250218	181300	1390451728	964	964	964	964	0
103	20250218	181200	1390451728	964	964	964	964	0
104	20250218	181100	1390451728	964	964	964	964	0
105	20250218	181000	1390451728	964	964	964	964	0
106	20250218	180900	1390451728	964	964	964	964	0
107	20250218	180800	1390451728	964	964	964	964	0
108	20250218	180700	1390451728	964	964	964	964	0
109	20250218	180600	1390451728	964	964	964	964	0
110	20250218	180500	1390451728	964	964	964	964	0
111	20250218	180400	1390451728	964	964	964	964	0
112	20250218	180300	1390451728	964	964	964	964	0
113	20250218	180200	1390451728	964	964	964	964	0
114	20250218	180100	1390451728	964	964	964	964	0
115	20250218	180000	1390451728	964	964	964	964	0
116	20250218	175900	1390451728	964	964	964	964	0
117	20250218	175800	1390451728	964	964	964	964	0
118	20250218	175700	1390451728	964	964	964	964	0
119	20250218	175600	1390451728	964	964	964	964	0
120	20250218	175500	1390451728	964	964	964	964	0
121	20250218	175400	1390451728	964	964	964	964	0
122	20250218	175300	1390451728	964	964	964	964	7635
123	20250218	175200	1390451728	964	964	964	964	0
124	20250218	175100	1390451728	964	964	964	964	0
125	20250218	175000	1390451728	964	964	964	964	0
126	20250218	174900	1390451728	964	964	964	964	0
127	20250218	174800	1390451728	964	964	964	964	0
128	20250218	174700	1390451728	964	964	964	964	0
129	20250218	174600	1390451728	964	964	964	964	0
130	20250218	174500	1390451728	964	964	964	964	0
131	20250218	174400	1390451728	964	964	964	964	0
132	20250218	174300	1390451728	964	964	964	964	0
133	20250218	174200	1390451728	964	964	964	964	0
134	20250218	174100	1390451728	964	964	964	964	0
135	20250218	174000	1390451728	964	964	964	964	0
136	20250218	173900	1390451728	964	964	964	964	0
137	20250218	173800	1390451728	964	964	964	964	0
138	20250218	173700	1390451728	964	964	964	964	0
139	20250218	173600	1390451728	964	964	964	964	0
140	20250218	173500	1390451728	964	964	964	964	0
141	20250218	173400	1390451728	964	964	964	964	0
142	20250218	173300	1390451728	964	964	964	964	0
143	20250218	173200	1390451728	964	964	964	964	0
144	20250218	173100	1390451728	964	964	964	964	0
145	20250218	173000	1390451728	964	964	964	964	0
146	20250218	172900	1390451728	964	964	964	964	0
147	20250218	172800	1390451728	964	964	964	964	0
148	20250218	172700	1390451728	964	964	964	964	0
149	20250218	172600	1390451728	964	964	964	964	0
150	20250218	172500	1390451728	964	964	964	964	0
151	20250218	172400	1390451728	964	964	964	964	0
152	20250218	172300	1390451728	964	964	964	964	7635
153	20250218	172200	1390451728	964	964	964	964	0
154	20250218	172100	1390451728	964	964	964	964	0
155	20250218	172000	1390451728	964	964	964	964	0
156	20250218	171900	1390451728	964	964	964	964	0
157	20250218	171800	1390451728	964	964	964	964	0
158	20250218	171700	1390451728	964	964	964	964	0
159	20250218	171600	1390451728	964	964	964	964	0
160	20250218	171500	1390451728	964	964	964	964	0
161	20250218	171400	1390451728	964	964	964	964	0
162	20250218	171300	1390451728	964	964	964	964	0
163	20250218	171200	1390451728	964	964	964	964	0
164	20250218	171100	1390451728	964	964	964	964	0
165	20250218	171000	1390451728	964	964	964	964	0
166	20250218	170900	1390451728	964	964	964	964	0
167	20250218	170800	1390451728	964	964	964	964	0
168	20250218	170700	1390451728	964	964	964	964	0
169	20250218	170600	1390451728	964	964	964	964	0
170	20250218	170500	1390451728	964	964	964	964	0
171	20250218	170400	1390451728	964	964	964	964	0
172	20250218	170300	1390451728	964	964	964	964	0
173	20250218	170200	1390451728	964	964	964	964	0
174	20250218	170100	1390451728	964	964	964	964	0
175	20250218	170000	1390451728	964	964	964	964	0
176	20250218	165900	1390451728	964	964	964	964	0
177	20250218	165800	1390451728	964	964	964	964	0
178	20250218	165700	1390451728	964	964	964	964	0
179	20250218	165600	1390451728	964	964	964	964	0
180	20250218	165500	1390451728	964	964	964	964	0
181	20250218	165400	1390451728	964	964	964	964	0
182	20250218	165300	1390451728	964	964	964	964	7635
183	20250218	165200	1390451728	964	964	964	964	0
184	20250218	165100	1390451728	964	964	964	964	0
185	20250218	165000	1390451728	964	964	964	964	0
186	20250218	164900	1390451728	964	964	964	964	0
187	20250218	164800	1390451728	964	964	964	964	0
188	20250218	164700	1390451728	964	964	964	964	0
189	20250218	164600	1390451728	964	964	964	964	0
190	20250218	164500	1390451728	964	964	964	964	0
191	20250218	164400	1390451728	964	964	964	964	0
192	20250218	164300	1390451728	964	964	964	964	0
193	20250218	164200	1390451728	964	964	964	964	0
194	20250218	164100	1390451728	964	964	964	964	0
195	20250218	164000	1390451728	964	964	964	964	0
196	20250218	163900	1390451728	964	964	964	964	0
197	20250218	163800	1390451728	964	964	964	964	0
198	20250218	163700	1390451728	964	964	964	964	0
199	20250218	163600	1390451728	964	964	964	964	0
200	20250218	163500	1390451728	964	964	964	964	0
201	20250218	163400	1390451728	964	964	964	964	0
202	20250218	163300	1390451728	964	964	964	964	0
203	20250218	163200	1390451728	964	964	964	964	0
204	20250218	163100	1390451728	964	964	964	964	0
205	20250218	163000	1390451728	964	964	964	964	0
206	20250218	162900	1390451728	964	964	964	964	0
207	20250218	162800	1390451728	964	964	964	964	0
208	20250218	162700	1390451728	964	964	964	964	0
209	20250218	162600	1390451728	964	964	964	964	0
210	20250218	162500	1390451728	964	964	964	964	0
211	20250218	162400	1390451728	964	964	964	964	0
212	20250218	162300	1390451728	964	964	964	964	7635
213	20250218	162200	1390451728	964	964	964	964	0
214	20250218	162100	1390451728	964	964	964	964	0
215	20250218	162000	1390451728	964	964	964	964	0
216	20250218	161900	1390451728	964	964	964	964	0
217	20250218	161800	1390451728	964	964	964	964	0
218	20250218	161700	1390451728	964	964	964	964	0
219	20250218	161600	1390451728	964	964	964	964	0
220	20250218	161500	1390451728	964	964	964	964	0
221	20250218	161400	1390451728	964	964	964	964	0
222	20250218	161300	1390451728	964	964	964	964	0
223	20250218	161200	1390451728	964	964	964	964	0
224	20250218	161100	1390451728	964	964	964	964	0
225	20250218	161000	1390451728	964	964	964	964	0
226	20250218	160900	1390451728	964	964	964	964	0
227	20250218	160800	1390451728	964	964	964	964	0
228	20250218	160700	1390451728	964	964	964	964	0
229	20250218	160600	1390451728	964	964	964	964	0
230	20250218	160500	1390451728	964	964	964	964	0
231	20250218	160400	1390451728	964	964	964	964	0
232	20250218	160300	1390451728	964	964	964	964	0
233	20250218	160200	1390451728	964	964	964	964	0
234	20250218	160100	1390451728	964	964	964	964	0
235	20250218	160000	1390451728	964	964	964	964	0
236	20250218	155900	1390451728	964	964	964	964	0
237	20250218	155800	1390451728	964	964	964	964	0
238	20250218	155700	1390451728	964	964	964	964	0
239	20250218	155600	1390451728	964	964	964	964	0
240	20250218	155500	1390451728	964	964	964	964	0
241	20250218	155400	1390451728	964	964	964	964	0
242	20250218	155300	1390451728	964	964	964	964	7635
243	20250218	155200	1390451728	964	964	964	964	0
244	20250218	155100	1390451728	964	964	964	964	0
245	20250218	155000	1390451728	964	964	964	964	0
246	20250218	154900	1390451728	964	964	964	964	0
247	20250218	154800	1390451728	964	964	964	964	0
248	20250218	154700	1390451728	964	964	964	964	0
249	20250218	154600	1390451728	964	964	964	964	0
250	20250218	154500	1390451728	964	964	964	964	0
251	20250218	154400	1390451728	964	964	964	964	0
252	20250218	154300	1390451728	964	964	964	964	0
253	20250218	154200	1390451728	964	964	964	964	0
254	20250218	154100	1390451728	964	964	964	964	0
255	20250218	154000	1390451728	964	964	964	964	0
256	20250218	153900	1390451728	964	964	964	964	0
257	20250218	153800	1390451728	964	964	964	964	0
258	20250218	153700	1390451728	964	964	964	964	0
259	20250218	153600	1390451728	964	964	964	964	0
260	20250218	153500	1390451728	964	964	964	964	0
261	20250218	153400	1390451728	964	964	964	964	0
262	20250218	153300	1390451728	964	964	964	964	0
263	20250218	153200	1390451728	964	964	964	964	0
264	20250218	153100	1390451728	964	964	964	964	0
265	20250218	153000	1390451728	964	964	964	964	7635
266	20250218	152900	1383091588	964	964	964	964	0
267	20250218	152800	1383091588	964	964	964	964	0
268	20250218	152700	1383091588	964	964	964	964	0
269	20250218	152600	1383091588	964	964	964	964	0
270	20250218	152500	1383091588	964	964	964	964	0
271	20250218	152400	1383091588	964	964	964	964	0
272	20250218	152300	1383091588	964	964	964	964	0
273	20250218	152200	1383091588	964	964	964	964	0
274	20250218	152100	1383091588	964	964	964	964	0
275	20250218	152000	1383091588	964	964	964	964	0
276	20250218	151900	1383091588	964	967	968	961	3537
277	20250218	151800	1379683970	968	968	968	967	137
278	20250218	151700	1379551356	968	967	968	967	655
279	20250218	151600	1378917532	966	966	966	964	827
280	20250218	151500	1378118709	964	964	966	961	2135
281	20250218	151400	1376066206	964	966	966	964	3031
282	20250218	151300	1373142778	966	968	968	966	1156
283	20250218	151200	1372025144	965	961	966	961	4378
284	20250218	151100	1367805710	960	960	961	960	1155
285	20250218	151000	1366696881	961	961	961	961	2
286	20250218	150900	1366694959	962	960	962	957	430
287	20250218	150800	1366281985	960	957	960	953	613
288	20250218	150700	1365693849	952	964	964	950	26383
289	20250218	150600	1340511006	964	965	966	964	2582
290	20250218	150500	1338021403	967	967	967	965	1680
291	20250218	150400	1336399279	968	969	969	968	163
292	20250218	150300	1336241485	969	969	969	969	110
293	20250218	150200	1336134895	969	969	969	968	2299
294	20250218	150100	1333908299	970	970	970	970	265
295	20250218	150000	1333651249	971	971	971	971	7
296	20250218	145900	1333644452	969	969	969	969	43
297	20250218	145800	1333602785	969	970	972	969	223
298	20250218	145700	1333386468	970	976	976	970	115
299	20250218	145600	1333274311	978	978	978	978	500
300	20250218	145500	1332785311	981	969	982	969	5202
301	20250218	145400	1327705697	969	970	970	969	2181
302	20250218	145300	1325592127	970	973	973	970	2093
303	20250218	145200	1323556493	973	973	974	973	685
304	20250218	145100	1322889969	973	973	975	973	555
305	20250218	145000	1322349544	973	969	974	969	3355
306	20250218	144900	1319091902	970	970	970	970	20
307	20250218	144800	1319072502	970	966	970	966	7073
308	20250218	144700	1312233445	966	965	966	965	820
309	20250218	144600	1311442128	965	965	965	965	124
310	20250218	144500	1311322468	964	964	964	964	1
311	20250218	144400	1311321504	965	965	965	965	6
312	20250218	144300	1311315714	965	965	965	964	130
313	20250218	144200	1311190374	965	965	966	965	1014
314	20250218	144100	1310211852	965	965	965	965	1
315	20250218	144000	1310210887	965	966	966	965	20
316	20250218	143900	1310191586	963	966	966	963	505
317	20250218	143800	1309703762	963	963	963	963	6172
318	20250218	143700	1303760126	963	963	963	962	135
319	20250218	143600	1303630222	963	962	963	962	51
320	20250218	143500	1303581159	962	962	962	962	180
321	20250218	143400	1303407999	962	963	963	962	600
322	20250218	143300	1302830599	962	964	964	962	516
323	20250218	143200	1302333771	963	963	963	962	2392
324	20250218	143100	1300030776	963	963	963	963	5
325	20250218	143000	1300025961	961	963	963	961	62
326	20250218	142900	1299966359	966	966	966	966	17
327	20250218	142800	1299949937	963	966	966	963	347
328	20250218	142700	1299615328	965	965	965	965	914
329	20250218	142600	1298733318	965	964	965	964	703
330	20250218	142500	1298055623	965	961	965	961	1773
331	20250218	142400	1296345195	959	959	959	959	0
332	20250218	142300	1296345195	959	957	964	957	5064
333	20250218	142200	1291488130	957	956	957	956	7174
334	20250218	142100	1284623922	956	957	959	956	1543
335	20250218	142000	1283147575	957	959	959	957	459
336	20250218	141900	1282708190	959	960	960	958	1222
337	20250218	141800	1281536370	960	955	960	955	1474
338	20250218	141700	1280128690	955	955	956	955	3753
339	20250218	141600	1276544375	955	960	960	955	6912
340	20250218	141500	1269939546	960	960	960	960	666
341	20250218	141400	1269300186	960	960	960	958	3280
342	20250218	141300	1266151720	960	956	960	956	1860
343	20250218	141200	1264372760	956	958	958	956	3266
344	20250218	141100	1261247513	957	960	960	956	303
345	20250218	141000	1260957524	958	959	959	958	259
346	20250218	140900	1260709153	959	956	960	956	53
347	20250218	140800	1260658327	960	960	960	956	225
348	20250218	140700	1260442675	956	963	963	956	4546
349	20250218	140600	1256093418	963	963	964	959	1573
350	20250218	140500	1254579652	963	960	964	960	990
351	20250218	140400	1253628446	960	959	960	959	305
352	20250218	140300	1253335751	959	962	965	959	2289
353	20250218	140200	1251135512	961	965	965	959	4803
354	20250218	140100	1246523572	965	962	965	961	2603
355	20250218	140000	1244019456	966	960	967	960	5100
356	20250218	135900	1239105523	959	957	960	957	610
357	20250218	135800	1238521533	957	960	960	957	2404
358	20250218	135700	1236217905	960	955	960	954	3123
359	20250218	135600	1233236035	955	957	957	954	2721
360	20250218	135500	1230637214	957	959	959	955	11752
361	20250218	135400	1219379481	959	961	961	959	11465
362	20250218	135300	1208372758	961	967	967	961	186
363	20250218	135200	1208193346	967	968	968	958	31776
364	20250218	135100	1177664573	965	965	965	965	1070
365	20250218	135000	1176632023	965	967	967	965	2807
366	20250218	134900	1173921657	968	968	968	968	711
367	20250218	134800	1173233409	968	968	968	967	296
368	20250218	134700	1172947081	968	969	969	968	594
369	20250218	134600	1172371838	969	968	969	967	1040
370	20250218	134500	1171365139	967	968	968	967	289
371	20250218	134400	1171085522	968	968	968	968	210
372	20250218	134300	1170882242	968	968	968	965	355
373	20250218	134200	1170539493	965	968	968	965	60
374	20250218	134100	1170481569	968	965	968	965	480
375	20250218	134000	1170018129	968	969	969	965	1616
376	20250218	133900	1168455101	969	969	969	969	22
377	20250218	133800	1168433783	968	969	969	968	1010
378	20250218	133700	1167455793	969	968	969	967	2351
379	20250218	133600	1165179967	968	968	968	967	9
380	20250218	133500	1165171258	968	964	968	964	1823
381	20250218	133400	1163412822	964	965	965	964	2092
382	20250218	133300	1161396114	965	965	965	965	420
383	20250218	133200	1160990814	964	965	965	964	1964
384	20250218	133100	1159097312	965	965	965	964	1751
385	20250218	133000	1157407975	965	965	965	965	4339
386	20250218	132900	1153220840	965	965	965	965	2000
387	20250218	132800	1151290840	965	965	965	965	2103
388	20250218	132700	1149261445	965	968	968	965	515
389	20250218	132600	1148762982	965	963	968	963	2765
390	20250218	132500	1146094789	963	965	965	963	903
391	20250218	132400	1145225096	965	962	965	962	6402
392	20250218	132300	1139058472	962	964	964	960	1513
393	20250218	132200	1137603535	964	962	964	960	12173
394	20250218	132100	1125911881	965	963	965	960	11579
395	20250218	132000	1114767718	965	967	967	963	1534
396	20250218	131900	1113287528	965	969	969	963	25503
397	20250218	131800	1088655574	969	969	970	968	1511
398	20250218	131700	1087191722	970	971	971	968	9532
399	20250218	131600	1077948518	971	972	972	971	4840
400	20250218	131500	1073248873	971	972	972	971	60
401	20250218	131400	1073190561	972	977	977	971	4254
402	20250218	131300	1069057821	971	977	977	971	29828
403	20250218	131200	1040027223	973	977	977	973	13099
404	20250218	131100	1027262628	977	978	978	976	10957
405	20250218	131000	1016561636	978	979	979	977	963
406	20250218	130900	1015619770	979	980	980	979	2487
407	20250218	130800	1013184897	980	979	980	979	986
408	20250218	130700	1012219167	979	979	979	978	544
409	20250218	130600	1011686592	980	980	980	980	5
410	20250218	130500	1011681692	980	980	980	980	47
411	20250218	130400	1011635632	980	978	980	978	586
412	20250218	130300	1011062496	978	979	980	978	1970
413	20250218	130200	1009133793	979	979	979	979	151
414	20250218	130100	1008985964	979	979	979	978	412
415	20250218	130000	1008582870	978	980	980	978	1801
416	20250218	125900	1006821182	979	979	979	979	339
417	20250218	125800	1006489301	977	979	979	977	904
418	20250218	125700	1005605699	980	977	980	977	923
419	20250218	125600	1004703922	977	978	978	977	3538
420	20250218	125500	1001247196	977	979	979	977	4252
421	20250218	125400	997091594	978	979	979	977	14947
422	20250218	125300	982472822	979	980	980	978	1104
423	20250218	125200	981392287	980	979	980	979	2623
424	20250218	125100	978823904	979	979	979	979	2973
425	20250218	125000	975913337	979	979	980	979	431
426	20250218	124900	975491385	980	981	981	979	7609
427	20250218	124800	968038312	981	983	983	981	764
428	20250218	124700	967288794	983	982	983	982	110
429	20250218	124600	967180764	981	983	983	981	267
430	20250218	124500	966918403	983	982	984	982	5534
431	20250218	124400	961478485	980	981	981	980	8095
432	20250218	124300	953544557	982	983	983	982	808
433	20250218	124200	952751031	983	983	983	983	172
434	20250218	124100	952581955	984	984	984	984	225
435	20250218	124000	952360555	986	986	986	986	0
436	20250218	123900	952360555	986	986	986	986	101
437	20250218	123800	952260969	986	986	986	986	603
438	20250218	123700	951666411	986	984	987	984	387
439	20250218	123600	951284996	984	984	984	984	1001
440	20250218	123500	950300012	982	982	982	982	803
441	20250218	123400	949511466	984	983	984	983	1092
442	20250218	123300	948438013	983	983	983	983	0
443	20250218	123200	948438013	983	983	983	983	0
444	20250218	123100	948438013	983	981	983	981	31
445	20250218	123000	948407600	981	982	982	981	1231
446	20250218	122900	947199854	981	981	981	981	240
447	20250218	122800	946964414	981	982	983	981	566
448	20250218	122700	946408635	981	981	981	981	10
449	20250218	122600	946398825	982	980	982	980	107
450	20250218	122500	946293951	980	982	982	980	692
451	20250218	122400	945615609	980	980	981	980	3075
452	20250218	122300	942602099	981	981	982	981	4607
453	20250218	122200	938082482	982	982	982	982	145
454	20250218	122100	937940092	982	982	982	981	217
455	20250218	122000	937727098	981	982	982	981	1039
456	20250218	121900	936706850	982	982	982	982	1139
457	20250218	121800	935588352	982	983	983	982	6896
458	20250218	121700	928815385	983	984	984	983	1358
459	20250218	121600	927480441	983	985	985	983	1102
460	20250218	121500	926396256	985	985	985	985	18
461	20250218	121400	926378526	984	984	985	984	382
462	20250218	121300	926002524	985	985	985	985	914
463	20250218	121200	925102234	983	983	983	983	110
464	20250218	121100	924994104	982	982	982	982	641
465	20250218	121000	924364642	982	983	983	982	1236
466	20250218	120900	923150690	982	984	984	982	1294
467	20250218	120800	921879900	984	984	984	984	135
468	20250218	120700	921747060	984	984	984	983	2866
469	20250218	120600	918927938	984	984	984	983	958
470	20250218	120500	917986086	984	984	984	984	528
471	20250218	120400	917466534	984	984	984	984	1966
472	20250218	120300	915531990	984	984	984	984	1109
473	20250218	120200	914440734	983	986	986	983	10164
474	20250218	120100	904432222	988	988	988	988	400
475	20250218	120000	904037022	988	988	988	988	553
476	20250218	115900	903490658	988	986	988	985	493
477	20250218	115800	903004964	986	989	989	986	601
478	20250218	115700	902412348	989	987	989	987	997
479	20250218	115600	901428307	990	990	990	990	0
480	20250218	115500	901428307	990	989	990	988	568
481	20250218	115400	900867105	990	990	990	990	0
482	20250218	115300	900867105	990	990	990	990	18
483	20250218	115200	900849285	990	989	990	988	101
484	20250218	115100	900749444	990	989	990	988	1533
485	20250218	115000	899234222	988	987	988	987	1153
486	20250218	114900	898095085	988	988	988	988	962
487	20250218	114800	897144629	986	986	988	986	445
488	20250218	114700	896705799	986	986	987	986	308
489	20250218	114600	896402101	986	986	986	986	4983
490	20250218	114500	891488863	986	987	987	986	3000
491	20250218	114400	888530858	986	988	988	986	760
492	20250218	114300	887780725	988	988	988	988	84
493	20250218	114200	887697733	987	987	987	987	15
494	20250218	114100	887682928	988	988	988	987	41
495	20250218	114000	887642430	986	986	986	986	300
496	20250218	113900	887346630	986	988	988	986	97
497	20250218	113800	887250976	988	986	988	986	4508
498	20250218	113700	882805908	988	988	988	985	387
499	20250218	113600	882424103	988	986	988	986	3039
500	20250218	113500	879427571	986	987	987	986	3430
501	20250218	113400	876044850	988	988	988	988	681
502	20250218	113300	875372022	988	988	988	988	60
503	20250218	113200	875312742	988	987	988	987	1421
504	20250218	113100	873909684	987	987	987	987	383
505	20250218	113000	873531663	987	988	988	987	624
506	20250218	112900	872915764	988	989	989	988	88
507	20250218	112800	872828818	988	988	990	988	1995
508	20250218	112700	870857754	990	988	990	988	60
509	20250218	112600	870798472	990	990	990	990	16
510	20250218	112500	870782632	990	990	990	990	1
511	20250218	112400	870781642	987	987	987	987	158
512	20250218	112300	870625696	987	987	987	986	933
513	20250218	112200	869705126	987	987	987	987	198
514	20250218	112100	869509700	987	988	988	987	3377
515	20250218	112000	866176417	990	990	990	990	14
516	20250218	111900	866162557	990	990	990	989	465
517	20250218	111800	865702208	990	989	990	987	4181
518	20250218	111700	861569102	990	990	990	990	1700
519	20250218	111600	859886102	990	990	990	990	878
520	20250218	111500	859016882	992	990	992	990	461
521	20250218	111400	858560488	990	990	990	990	1012
522	20250218	111300	857558608	990	990	990	990	3008
523	20250218	111200	854580688	990	991	991	990	2309
524	20250218	111100	852294592	991	993	993	991	167
525	20250218	111000	852129085	993	993	993	990	112
526	20250218	110900	852018058	994	990	994	990	201
527	20250218	110800	851819064	995	990	995	990	1192
528	20250218	110700	850638979	990	990	990	990	4963
529	20250218	110600	845725609	990	989	990	989	620
530	20250218	110500	845112409	990	990	990	990	522
531	20250218	110400	844595629	990	989	990	989	621
532	20250218	110300	843981103	988	990	990	988	394
533	20250218	110200	843591791	988	988	988	987	6049
534	20250218	110100	837617854	987	988	988	987	4578
535	20250218	110000	833097625	989	989	989	988	40
536	20250218	105900	833058084	988	989	989	988	364
537	20250218	105800	832698451	989	989	989	989	105
538	20250218	105700	832594606	989	989	990	988	3211
539	20250218	105600	829421064	990	990	991	990	470
540	20250218	105500	828955762	990	991	992	990	11783
541	20250218	105400	817283360	991	991	992	991	3580
542	20250218	105300	813735380	991	993	993	991	5038
543	20250218	105200	808738572	994	995	995	993	14421
544	20250218	105100	794413078	995	997	997	995	1057
545	20250218	105000	793361349	994	994	994	994	136
546	20250218	104900	793226165	994	995	997	994	4411
547	20250218	104800	788836551	995	995	995	995	11
548	20250218	104700	788825606	997	997	997	997	50
549	20250218	104600	788775756	997	998	998	997	1010
550	20250218	104500	787767786	998	995	998	994	1689
551	20250218	104400	786083984	998	996	998	996	1020
552	20250218	104300	785066124	996	997	998	996	4990
553	20250218	104200	780091641	997	996	997	996	2350
554	20250218	104100	777748941	996	998	998	996	1610
555	20250218	104000	776142191	998	994	998	994	8208
556	20250218	103900	767960344	994	993	994	993	1266
557	20250218	103800	766702604	994	994	994	994	1655
558	20250218	103700	765057534	994	995	995	994	1541
559	20250218	103600	763525700	996	997	997	996	512
560	20250218	103500	763015747	997	993	997	993	817
561	20250218	103400	762204406	993	994	994	993	2547
562	20250218	103300	759673792	993	993	993	993	0
563	20250218	103200	759673792	993	994	996	993	10107
564	20250218	103100	749627337	994	994	994	994	101
565	20250218	103000	749526943	994	994	994	994	831
566	20250218	102900	748700929	994	995	996	994	362
567	20250218	102800	748340737	996	993	996	993	133
568	20250218	102700	748208360	995	992	995	992	2075
569	20250218	102600	746145962	992	994	994	992	819
570	20250218	102500	745333304	994	994	995	992	139
571	20250218	102400	745195336	995	995	995	995	100
572	20250218	102300	745095836	995	992	995	992	144
573	20250218	102200	744952904	992	993	993	992	63
574	20250218	102100	744890348	993	994	995	993	1427
575	20250218	102000	743472349	994	995	995	994	695
576	20250218	101900	742781515	995	995	995	995	308
577	20250218	101800	742475055	995	995	995	995	364
578	20250218	101700	742112875	995	993	995	993	442
579	20250218	101600	741673674	993	991	993	991	2313
580	20250218	101500	739377124	991	991	991	991	1853
581	20250218	101400	737540801	991	991	991	991	502
582	20250218	101300	737043319	991	990	991	990	1957
583	20250218	101200	735105737	990	987	990	987	576
584	20250218	101100	734535983	989	989	990	988	3977
585	20250218	101000	730603156	990	990	990	990	193
586	20250218	100900	730412086	990	989	990	989	516
587	20250218	100800	729901746	990	990	990	989	1644
588	20250218	100700	728275191	990	990	990	990	205
589	20250218	100600	728072241	989	988	989	988	2573
590	20250218	100500	725527558	989	988	989	988	2816
591	20250218	100400	722745349	987	987	987	987	802
592	20250218	100300	721953775	987	987	987	987	827
593	20250218	100200	721137526	987	987	987	987	1222
594	20250218	100100	719931412	987	987	987	986	467
595	20250218	100000	719470863	987	986	987	986	734
596	20250218	095900	718746666	987	983	987	983	3947
597	20250218	095800	714862545	983	981	983	980	1002
598	20250218	095700	713879191	981	980	981	980	6635
599	20250218	095600	707376871	980	982	984	980	7389
600	20250218	095500	700126280	984	984	984	982	5542
601	20250218	095400	694682054	982	983	984	982	25180
602	20250218	095300	669953644	982	983	983	982	3500
603	20250218	095200	666514513	983	984	984	983	9845
604	20250218	095100	656829024	984	984	984	984	2704
605	20250218	095000	654168288	985	985	985	984	3693
606	20250218	094900	650532667	985	983	985	983	3994
607	20250218	094800	646601595	983	983	984	982	5070
608	20250218	094700	641618731	984	987	987	984	4958
609	20250218	094600	636727650	989	989	989	987	1975
610	20250218	094500	634777366	988	989	989	987	1390
611	20250218	094400	633405164	989	985	989	985	1778
612	20250218	094300	631652303	985	984	986	984	2032
613	20250218	094200	629651282	983	983	983	983	1854
614	20250218	094100	627828800	983	984	984	982	10990
615	20250218	094000	617026468	984	986	986	983	522
616	20250218	093900	616512746	986	986	986	982	46755
617	20250218	093800	570543866	987	989	990	987	6620
618	20250218	093700	563992194	990	991	991	988	24040
619	20250218	093600	540222596	991	990	991	990	704
620	20250218	093500	539524962	991	990	993	990	3649
621	20250218	093400	535910620	990	991	993	990	1478
622	20250218	093300	534445873	990	989	991	989	173
623	20250218	093200	534274773	989	991	994	989	12222
624	20250218	093100	522165605	991	994	994	991	13840
625	20250218	093000	508441985	994	993	997	993	17474
626	20250218	092900	491089413	994	996	997	994	18463
627	20250218	092800	472715865	997	999	999	997	6090
628	20250218	092700	466640353	1000	998	1002	998	7701
629	20250218	092600	458939152	1000	1000	1002	998	4510
630	20250218	092500	454429070	1002	999	1002	998	2971
631	20250218	092400	451458113	998	1000	1002	998	20278
632	20250218	092300	431194619	1001	1008	1008	1001	17827
633	20250218	092200	413291086	1008	1009	1009	1006	3932
634	20250218	092100	409332024	1007	1009	1009	1006	2839
635	20250218	092000	406471281	1006	1009	1011	1006	6022
636	20250218	091900	400396242	1009	1008	1011	1002	4662
637	20250218	091800	395692761	1001	1000	1008	1000	7510
638	20250218	091700	388172088	1000	1002	1005	999	29746
639	20250218	091600	358398374	1006	1009	1010	999	2558
640	20250218	091500	355829554	999	1010	1011	999	16484
641	20250218	091400	339280051	1011	1004	1013	1003	4013
642	20250218	091300	335249518	1003	1008	1008	1003	297
643	20250218	091200	334950611	1008	1017	1020	1002	13528
644	20250218	091100	321245008	1016	1010	1029	1010	43845
645	20250218	091000	276580381	1008	1000	1010	1000	18723
646	20250218	090900	257770905	1000	1010	1010	1000	11100
647	20250218	090800	246601707	1010	999	1013	999	37579
648	20250218	090700	208757815	999	999	999	994	6371
649	20250218	090600	202399068	999	993	999	989	16856
650	20250218	090500	185630241	993	983	994	982	12449
651	20250218	090400	173322028	983	993	993	982	30422
652	20250218	090300	143357398	993	998	1003	991	60484
653	20250218	090200	83044873	1003	1007	1009	997	27959
654	20250218	090100	54987514	1006	1000	1007	1000	11741
655	20250218	090000	43184606	1005	1000	1017	999	41117