KissMeData/192410/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	203800	759447523	924	924	924	924	8395
3	20250218	203700	759447523	924	924	924	924	0
4	20250218	203600	759447523	924	924	924	924	0
5	20250218	203500	759447523	924	924	924	924	0
6	20250218	203400	759447523	924	924	924	924	0
7	20250218	203300	759447523	924	924	924	924	0
8	20250218	203200	759447523	924	924	924	924	0
9	20250218	203100	759447523	924	924	924	924	0
10	20250218	203000	759447523	924	924	924	924	0
11	20250218	202900	759447523	924	924	924	924	0
12	20250218	202800	759447523	924	924	924	924	0
13	20250218	202700	759447523	924	924	924	924	0
14	20250218	202600	759447523	924	924	924	924	0
15	20250218	202500	759447523	924	924	924	924	0
16	20250218	202400	759447523	924	924	924	924	0
17	20250218	202300	759447523	924	924	924	924	0
18	20250218	202200	759447523	924	924	924	924	0
19	20250218	202100	759447523	924	924	924	924	0
20	20250218	202000	759447523	924	924	924	924	0
21	20250218	201900	759447523	924	924	924	924	0
22	20250218	201800	759447523	924	924	924	924	0
23	20250218	201700	759447523	924	924	924	924	0
24	20250218	201600	759447523	924	924	924	924	0
25	20250218	201500	759447523	924	924	924	924	0
26	20250218	201400	759447523	924	924	924	924	0
27	20250218	201300	759447523	924	924	924	924	0
28	20250218	201200	759447523	924	924	924	924	0
29	20250218	201100	759447523	924	924	924	924	0
30	20250218	201000	759447523	924	924	924	924	0
31	20250218	200900	759447523	924	924	924	924	0
32	20250218	200800	759447523	924	924	924	924	8395
33	20250218	200700	759447523	924	924	924	924	0
34	20250218	200600	759447523	924	924	924	924	0
35	20250218	200500	759447523	924	924	924	924	0
36	20250218	200400	759447523	924	924	924	924	0
37	20250218	200300	759447523	924	924	924	924	0
38	20250218	200200	759447523	924	924	924	924	0
39	20250218	200100	759447523	924	924	924	924	0
40	20250218	200000	759447523	924	924	924	924	0
41	20250218	195900	759447523	924	924	924	924	0
42	20250218	195800	759447523	924	924	924	924	0
43	20250218	195700	759447523	924	924	924	924	0
44	20250218	195600	759447523	924	924	924	924	0
45	20250218	195500	759447523	924	924	924	924	0
46	20250218	195400	759447523	924	924	924	924	0
47	20250218	195300	759447523	924	924	924	924	0
48	20250218	195200	759447523	924	924	924	924	0
49	20250218	195100	759447523	924	924	924	924	0
50	20250218	195000	759447523	924	924	924	924	0
51	20250218	194900	759447523	924	924	924	924	0
52	20250218	194800	759447523	924	924	924	924	0
53	20250218	194700	759447523	924	924	924	924	0
54	20250218	194600	759447523	924	924	924	924	0
55	20250218	194500	759447523	924	924	924	924	0
56	20250218	194400	759447523	924	924	924	924	0
57	20250218	194300	759447523	924	924	924	924	0
58	20250218	194200	759447523	924	924	924	924	0
59	20250218	194100	759447523	924	924	924	924	0
60	20250218	194000	759447523	924	924	924	924	0
61	20250218	193900	759447523	924	924	924	924	0
62	20250218	193800	759447523	924	924	924	924	8395
63	20250218	193700	759447523	924	924	924	924	0
64	20250218	193600	759447523	924	924	924	924	0
65	20250218	193500	759447523	924	924	924	924	0
66	20250218	193400	759447523	924	924	924	924	0
67	20250218	193300	759447523	924	924	924	924	0
68	20250218	193200	759447523	924	924	924	924	0
69	20250218	193100	759447523	924	924	924	924	0
70	20250218	193000	759447523	924	924	924	924	0
71	20250218	192900	759447523	924	924	924	924	0
72	20250218	192800	759447523	924	924	924	924	0
73	20250218	192700	759447523	924	924	924	924	0
74	20250218	192600	759447523	924	924	924	924	0
75	20250218	192500	759447523	924	924	924	924	0
76	20250218	192400	759447523	924	924	924	924	0
77	20250218	192300	759447523	924	924	924	924	0
78	20250218	192200	759447523	924	924	924	924	0
79	20250218	192100	759447523	924	924	924	924	0
80	20250218	192000	759447523	924	924	924	924	0
81	20250218	191900	759447523	924	924	924	924	0
82	20250218	191800	759447523	924	924	924	924	0
83	20250218	191700	759447523	924	924	924	924	0
84	20250218	191600	759447523	924	924	924	924	0
85	20250218	191500	759447523	924	924	924	924	0
86	20250218	191400	759447523	924	924	924	924	0
87	20250218	191300	759447523	924	924	924	924	0
88	20250218	191200	759447523	924	924	924	924	0
89	20250218	191100	759447523	924	924	924	924	0
90	20250218	191000	759447523	924	924	924	924	0
91	20250218	190900	759447523	924	924	924	924	0
92	20250218	190800	759447523	924	924	924	924	8395
93	20250218	190700	759447523	924	924	924	924	0
94	20250218	190600	759447523	924	924	924	924	0
95	20250218	190500	759447523	924	924	924	924	0
96	20250218	190400	759447523	924	924	924	924	0
97	20250218	190300	759447523	924	924	924	924	0
98	20250218	190200	759447523	924	924	924	924	0
99	20250218	190100	759447523	924	924	924	924	0
100	20250218	190000	759447523	924	924	924	924	0
101	20250218	185900	759447523	924	924	924	924	0
102	20250218	185800	759447523	924	924	924	924	0
103	20250218	185700	759447523	924	924	924	924	0
104	20250218	185600	759447523	924	924	924	924	0
105	20250218	185500	759447523	924	924	924	924	0
106	20250218	185400	759447523	924	924	924	924	0
107	20250218	185300	759447523	924	924	924	924	0
108	20250218	185200	759447523	924	924	924	924	0
109	20250218	185100	759447523	924	924	924	924	0
110	20250218	185000	759447523	924	924	924	924	0
111	20250218	184900	759447523	924	924	924	924	0
112	20250218	184800	759447523	924	924	924	924	0
113	20250218	184700	759447523	924	924	924	924	0
114	20250218	184600	759447523	924	924	924	924	0
115	20250218	184500	759447523	924	924	924	924	0
116	20250218	184400	759447523	924	924	924	924	0
117	20250218	184300	759447523	924	924	924	924	0
118	20250218	184200	759447523	924	924	924	924	0
119	20250218	184100	759447523	924	924	924	924	0
120	20250218	184000	759447523	924	924	924	924	0
121	20250218	183900	759447523	924	924	924	924	0
122	20250218	183800	759447523	924	924	924	924	8395
123	20250218	183700	759447523	924	924	924	924	0
124	20250218	183600	759447523	924	924	924	924	0
125	20250218	183500	759447523	924	924	924	924	0
126	20250218	183400	759447523	924	924	924	924	0
127	20250218	183300	759447523	924	924	924	924	0
128	20250218	183200	759447523	924	924	924	924	0
129	20250218	183100	759447523	924	924	924	924	0
130	20250218	183000	759447523	924	924	924	924	0
131	20250218	182900	759447523	924	924	924	924	0
132	20250218	182800	759447523	924	924	924	924	0
133	20250218	182700	759447523	924	924	924	924	0
134	20250218	182600	759447523	924	924	924	924	0
135	20250218	182500	759447523	924	924	924	924	0
136	20250218	182400	759447523	924	924	924	924	0
137	20250218	182300	759447523	924	924	924	924	0
138	20250218	182200	759447523	924	924	924	924	0
139	20250218	182100	759447523	924	924	924	924	0
140	20250218	182000	759447523	924	924	924	924	0
141	20250218	181900	759447523	924	924	924	924	0
142	20250218	181800	759447523	924	924	924	924	0
143	20250218	181700	759447523	924	924	924	924	0
144	20250218	181600	759447523	924	924	924	924	0
145	20250218	181500	759447523	924	924	924	924	0
146	20250218	181400	759447523	924	924	924	924	0
147	20250218	181300	759447523	924	924	924	924	0
148	20250218	181200	759447523	924	924	924	924	0
149	20250218	181100	759447523	924	924	924	924	0
150	20250218	181000	759447523	924	924	924	924	0
151	20250218	180900	759447523	924	924	924	924	0
152	20250218	180800	759447523	924	924	924	924	8395
153	20250218	180700	759447523	924	924	924	924	0
154	20250218	180600	759447523	924	924	924	924	0
155	20250218	180500	759447523	924	924	924	924	0
156	20250218	180400	759447523	924	924	924	924	0
157	20250218	180300	759447523	924	924	924	924	0
158	20250218	180200	759447523	924	924	924	924	0
159	20250218	180100	759447523	924	924	924	924	0
160	20250218	180000	759447523	924	924	924	924	0
161	20250218	175900	759447523	924	924	924	924	0
162	20250218	175800	759447523	924	924	924	924	0
163	20250218	175700	759447523	924	924	924	924	0
164	20250218	175600	759447523	924	924	924	924	0
165	20250218	175500	759447523	924	924	924	924	0
166	20250218	175400	759447523	924	924	924	924	0
167	20250218	175300	759447523	924	924	924	924	0
168	20250218	175200	759447523	924	924	924	924	0
169	20250218	175100	759447523	924	924	924	924	0
170	20250218	175000	759447523	924	924	924	924	0
171	20250218	174900	759447523	924	924	924	924	0
172	20250218	174800	759447523	924	924	924	924	0
173	20250218	174700	759447523	924	924	924	924	0
174	20250218	174600	759447523	924	924	924	924	0
175	20250218	174500	759447523	924	924	924	924	0
176	20250218	174400	759447523	924	924	924	924	0
177	20250218	174300	759447523	924	924	924	924	0
178	20250218	174200	759447523	924	924	924	924	0
179	20250218	174100	759447523	924	924	924	924	0
180	20250218	174000	759447523	924	924	924	924	0
181	20250218	173900	759447523	924	924	924	924	0
182	20250218	173800	759447523	924	924	924	924	8395
183	20250218	173700	759447523	924	924	924	924	0
184	20250218	173600	759447523	924	924	924	924	0
185	20250218	173500	759447523	924	924	924	924	0
186	20250218	173400	759447523	924	924	924	924	0
187	20250218	173300	759447523	924	924	924	924	0
188	20250218	173200	759447523	924	924	924	924	0
189	20250218	173100	759447523	924	924	924	924	0
190	20250218	173000	759447523	924	924	924	924	0
191	20250218	172900	759447523	924	924	924	924	0
192	20250218	172800	759447523	924	924	924	924	0
193	20250218	172700	759447523	924	924	924	924	0
194	20250218	172600	759447523	924	924	924	924	0
195	20250218	172500	759447523	924	924	924	924	0
196	20250218	172400	759447523	924	924	924	924	0
197	20250218	172300	759447523	924	924	924	924	0
198	20250218	172200	759447523	924	924	924	924	0
199	20250218	172100	759447523	924	924	924	924	0
200	20250218	172000	759447523	924	924	924	924	0
201	20250218	171900	759447523	924	924	924	924	0
202	20250218	171800	759447523	924	924	924	924	0
203	20250218	171700	759447523	924	924	924	924	0
204	20250218	171600	759447523	924	924	924	924	0
205	20250218	171500	759447523	924	924	924	924	0
206	20250218	171400	759447523	924	924	924	924	0
207	20250218	171300	759447523	924	924	924	924	0
208	20250218	171200	759447523	924	924	924	924	0
209	20250218	171100	759447523	924	924	924	924	0
210	20250218	171000	759447523	924	924	924	924	0
211	20250218	170900	759447523	924	924	924	924	0
212	20250218	170800	759447523	924	924	924	924	8395
213	20250218	170700	759447523	924	924	924	924	0
214	20250218	170600	759447523	924	924	924	924	0
215	20250218	170500	759447523	924	924	924	924	0
216	20250218	170400	759447523	924	924	924	924	0
217	20250218	170300	759447523	924	924	924	924	0
218	20250218	170200	759447523	924	924	924	924	0
219	20250218	170100	759447523	924	924	924	924	0
220	20250218	170000	759447523	924	924	924	924	0
221	20250218	165900	759447523	924	924	924	924	0
222	20250218	165800	759447523	924	924	924	924	0
223	20250218	165700	759447523	924	924	924	924	0
224	20250218	165600	759447523	924	924	924	924	0
225	20250218	165500	759447523	924	924	924	924	0
226	20250218	165400	759447523	924	924	924	924	0
227	20250218	165300	759447523	924	924	924	924	0
228	20250218	165200	759447523	924	924	924	924	0
229	20250218	165100	759447523	924	924	924	924	0
230	20250218	165000	759447523	924	924	924	924	0
231	20250218	164900	759447523	924	924	924	924	0
232	20250218	164800	759447523	924	924	924	924	0
233	20250218	164700	759447523	924	924	924	924	0
234	20250218	164600	759447523	924	924	924	924	0
235	20250218	164500	759447523	924	924	924	924	0
236	20250218	164400	759447523	924	924	924	924	0
237	20250218	164300	759447523	924	924	924	924	0
238	20250218	164200	759447523	924	924	924	924	0
239	20250218	164100	759447523	924	924	924	924	0
240	20250218	164000	759447523	924	924	924	924	0
241	20250218	163900	759447523	924	924	924	924	0
242	20250218	163800	759447523	924	924	924	924	8395
243	20250218	163700	759447523	924	924	924	924	0
244	20250218	163600	759447523	924	924	924	924	0
245	20250218	163500	759447523	924	924	924	924	0
246	20250218	163400	759447523	924	924	924	924	0
247	20250218	163300	759447523	924	924	924	924	0
248	20250218	163200	759447523	924	924	924	924	0
249	20250218	163100	759447523	924	924	924	924	0
250	20250218	163000	759447523	924	924	924	924	0
251	20250218	162900	759447523	924	924	924	924	0
252	20250218	162800	759447523	924	924	924	924	0
253	20250218	162700	759447523	924	924	924	924	0
254	20250218	162600	759447523	924	924	924	924	0
255	20250218	162500	759447523	924	924	924	924	0
256	20250218	162400	759447523	924	924	924	924	0
257	20250218	162300	759447523	924	924	924	924	0
258	20250218	162200	759447523	924	924	924	924	0
259	20250218	162100	759447523	924	924	924	924	0
260	20250218	162000	759447523	924	924	924	924	0
261	20250218	161900	759447523	924	924	924	924	0
262	20250218	161800	759447523	924	924	924	924	0
263	20250218	161700	759447523	924	924	924	924	0
264	20250218	161600	759447523	924	924	924	924	0
265	20250218	161500	759447523	924	924	924	924	0
266	20250218	161400	759447523	924	924	924	924	0
267	20250218	161300	759447523	924	924	924	924	0
268	20250218	161200	759447523	924	924	924	924	0
269	20250218	161100	759447523	924	924	924	924	0
270	20250218	161000	759447523	924	924	924	924	0
271	20250218	160900	759447523	924	924	924	924	0
272	20250218	160800	759447523	924	924	924	924	8395
273	20250218	160700	759447523	924	924	924	924	0
274	20250218	160600	759447523	924	924	924	924	0
275	20250218	160500	759447523	924	924	924	924	0
276	20250218	160400	759447523	924	924	924	924	0
277	20250218	160300	759447523	924	924	924	924	0
278	20250218	160200	759447523	924	924	924	924	0
279	20250218	160100	759447523	924	924	924	924	0
280	20250218	160000	759447523	924	924	924	924	0
281	20250218	155900	759447523	924	924	924	924	0
282	20250218	155800	759447523	924	924	924	924	0
283	20250218	155700	759447523	924	924	924	924	0
284	20250218	155600	759447523	924	924	924	924	0
285	20250218	155500	759447523	924	924	924	924	0
286	20250218	155400	759447523	924	924	924	924	0
287	20250218	155300	759447523	924	924	924	924	0
288	20250218	155200	759447523	924	924	924	924	0
289	20250218	155100	759447523	924	924	924	924	0
290	20250218	155000	759447523	924	924	924	924	0
291	20250218	154900	759447523	924	924	924	924	0
292	20250218	154800	759447523	924	924	924	924	0
293	20250218	154700	759447523	924	924	924	924	0
294	20250218	154600	759447523	924	924	924	924	0
295	20250218	154500	759447523	924	924	924	924	0
296	20250218	154400	759447523	924	924	924	924	0
297	20250218	154300	759447523	924	924	924	924	0
298	20250218	154200	759447523	924	924	924	924	0
299	20250218	154100	759447523	924	924	924	924	0
300	20250218	154000	759447523	924	924	924	924	0
301	20250218	153900	759447523	924	924	924	924	0
302	20250218	153800	759447523	924	924	924	924	8395
303	20250218	153700	759447523	924	924	924	924	0
304	20250218	153600	759447523	924	924	924	924	0
305	20250218	153500	759447523	924	924	924	924	0
306	20250218	153400	759447523	924	924	924	924	0
307	20250218	153300	759447523	924	924	924	924	0
308	20250218	153200	759447523	924	924	924	924	0
309	20250218	153100	759447523	924	924	924	924	0
310	20250218	153000	759447523	924	924	924	924	8395
311	20250218	152900	751690543	925	925	925	925	0
312	20250218	152800	751690543	925	925	925	925	0
313	20250218	152700	751690543	925	925	925	925	0
314	20250218	152600	751690543	925	925	925	925	0
315	20250218	152500	751690543	925	925	925	925	0
316	20250218	152400	751690543	925	925	925	925	0
317	20250218	152300	751690543	925	925	925	925	0
318	20250218	152200	751690543	925	925	925	925	0
319	20250218	152100	751690543	925	925	925	925	0
320	20250218	152000	751690543	925	925	925	925	0
321	20250218	151900	751690543	925	914	925	914	7638
322	20250218	151800	744683055	914	913	914	913	312
323	20250218	151700	744398198	913	913	913	913	8
324	20250218	151600	744390894	914	913	914	910	2355
325	20250218	151500	742244261	915	913	915	913	816
326	20250218	151400	741499251	914	914	914	914	222
327	20250218	151300	741296343	915	914	915	914	790
328	20250218	151200	740574282	914	913	914	913	111
329	20250218	151100	740472938	915	913	915	913	2472
330	20250218	151000	738214225	913	912	913	911	508
331	20250218	150900	737750664	912	913	913	912	24
332	20250218	150800	737728763	913	913	913	913	0
333	20250218	150700	737728763	913	913	913	913	21
334	20250218	150600	737709590	913	913	913	913	2
335	20250218	150500	737707764	913	913	913	913	4
336	20250218	150400	737704112	913	911	913	910	193
337	20250218	150300	737528214	912	912	912	912	19
338	20250218	150200	737510886	912	912	912	912	2005
339	20250218	150100	735682326	910	910	912	910	304
340	20250218	150000	735405684	913	913	913	913	1
341	20250218	145900	735404771	910	910	910	910	300
342	20250218	145800	735131771	913	913	913	913	1
343	20250218	145700	735130858	913	913	913	913	0
344	20250218	145600	735130858	913	913	913	913	2
345	20250218	145500	735129032	911	911	911	911	128
346	20250218	145400	735012424	913	913	913	913	0
347	20250218	145300	735012424	913	913	913	913	5
348	20250218	145200	735007859	913	913	913	913	1
349	20250218	145100	735006946	913	911	913	911	240
350	20250218	145000	734788302	911	911	911	911	0
351	20250218	144900	734788302	911	910	911	905	1877
352	20250218	144800	733088580	905	905	905	905	62
353	20250218	144700	733032470	905	908	908	905	5580
354	20250218	144600	727981272	908	908	908	908	0
355	20250218	144500	727981272	908	908	908	908	0
356	20250218	144400	727981272	908	909	909	908	1020
357	20250218	144300	727055092	906	906	906	906	2000
358	20250218	144200	725243092	911	911	911	911	100
359	20250218	144100	725151992	911	906	911	906	16
360	20250218	144000	725137466	906	910	910	906	13251
361	20250218	143900	713120858	908	908	908	908	0
362	20250218	143800	713120858	908	913	913	908	5393
363	20250218	143700	708214250	913	913	913	913	2000
364	20250218	143600	706388250	913	913	913	913	0
365	20250218	143500	706388250	913	913	913	913	100
366	20250218	143400	706296950	913	913	913	913	0
367	20250218	143300	706296950	913	916	916	913	8401
368	20250218	143200	698619173	917	917	917	917	100
369	20250218	143100	698527473	917	917	917	917	950
370	20250218	143000	697656323	917	917	917	917	92
371	20250218	142900	697571959	919	917	919	916	1344
372	20250218	142800	696339859	920	920	920	920	0
373	20250218	142700	696339859	920	920	920	920	0
374	20250218	142600	696339859	920	921	921	920	1448
375	20250218	142500	695007689	920	920	920	920	0
376	20250218	142400	695007689	920	919	920	919	563
377	20250218	142300	694489918	920	919	920	919	55
378	20250218	142200	694439372	917	917	917	917	12
379	20250218	142100	694428368	917	917	917	917	520
380	20250218	142000	693951528	917	917	918	917	32
381	20250218	141900	693922183	917	917	917	917	222
382	20250218	141800	693718609	918	918	919	918	351
383	20250218	141700	693396054	919	919	919	919	0
384	20250218	141600	693396054	919	919	919	919	0
385	20250218	141500	693396054	919	919	919	919	0
386	20250218	141400	693396054	919	919	919	919	10
387	20250218	141300	693386864	919	916	919	915	238
388	20250218	141200	693168853	916	916	916	916	39
389	20250218	141100	693133129	917	918	918	917	438
390	20250218	141000	692731372	920	919	920	919	2
391	20250218	140900	692729533	920	920	920	920	1
392	20250218	140800	692728613	922	922	922	922	23
393	20250218	140700	692707407	922	922	922	922	0
394	20250218	140600	692707407	922	919	922	919	52
395	20250218	140500	692659616	922	922	922	922	0
396	20250218	140400	692659616	922	922	922	922	132
397	20250218	140300	692537912	923	923	923	923	5
398	20250218	140200	692533297	923	920	925	920	4131
399	20250218	140100	688716603	924	924	924	924	0
400	20250218	140000	688716603	924	924	924	924	0
401	20250218	135900	688716603	924	923	924	923	1800
402	20250218	135800	687053414	921	922	922	921	2
403	20250218	135700	687051571	924	924	924	924	1
404	20250218	135600	687050647	923	923	923	921	2641
405	20250218	135500	684613161	927	927	927	927	0
406	20250218	135400	684613161	927	927	927	927	0
407	20250218	135300	684613161	927	925	927	924	39
408	20250218	135200	684577082	927	927	927	927	2
409	20250218	135100	684575228	928	928	928	928	0
410	20250218	135000	684575228	928	928	928	928	0
411	20250218	134900	684575228	928	928	928	928	57
412	20250218	134800	684522332	928	928	928	928	107
413	20250218	134700	684423036	927	923	927	923	4772
414	20250218	134600	679999929	923	923	923	923	1
415	20250218	134500	679999006	917	917	917	917	0
416	20250218	134400	679999006	917	917	917	917	0
417	20250218	134300	679999006	917	917	917	917	2
418	20250218	134200	679997172	923	923	923	923	0
419	20250218	134100	679997172	923	923	923	923	0
420	20250218	134000	679997172	923	923	923	923	10
421	20250218	133900	679987942	923	923	923	923	2
422	20250218	133800	679986096	918	923	923	913	2359
423	20250218	133700	677832015	913	921	921	913	10000
424	20250218	133600	668666590	924	921	924	921	110
425	20250218	133500	668565250	921	923	923	921	354
426	20250218	133400	668238635	923	923	923	923	9
427	20250218	133300	668230328	924	924	924	924	10
428	20250218	133200	668221088	923	925	925	923	49
429	20250218	133100	668175853	925	925	925	925	109
430	20250218	133000	668075028	926	926	926	926	300
431	20250218	132900	667797228	926	926	926	926	885
432	20250218	132800	666977718	926	926	926	926	251
433	20250218	132700	666745292	926	925	926	923	233
434	20250218	132600	666530056	926	927	927	926	737
435	20250218	132500	665847371	927	925	927	924	1336
436	20250218	132400	664611293	925	926	926	925	779
437	20250218	132300	663890713	926	927	927	926	1943
438	20250218	132200	662091494	927	927	927	927	4
439	20250218	132100	662087786	928	928	928	928	49
440	20250218	132000	662042314	928	928	928	928	500
441	20250218	131900	661578314	928	928	928	925	1022
442	20250218	131800	660630027	928	928	928	928	125
443	20250218	131700	660514027	928	928	928	928	33
444	20250218	131600	660483403	925	926	926	925	1000
445	20250218	131500	659558223	927	927	927	927	891
446	20250218	131400	658732266	927	927	927	927	55
447	20250218	131300	658681281	927	927	927	927	123
448	20250218	131200	658567260	927	926	927	926	583
449	20250218	131100	658026979	927	927	927	927	4
450	20250218	131000	658023271	927	927	927	927	0
451	20250218	130900	658023271	927	927	927	927	134
452	20250218	130800	657899053	927	927	927	924	2810
453	20250218	130700	655302529	928	928	928	928	0
454	20250218	130600	655302529	928	928	928	928	10
455	20250218	130500	655293249	928	928	928	928	158
456	20250218	130400	655146625	928	928	928	928	40
457	20250218	130300	655109505	928	928	928	928	100
458	20250218	130200	655016705	928	928	928	928	410
459	20250218	130100	654636225	928	928	928	928	1568
460	20250218	130000	653181121	928	928	928	928	151
461	20250218	125900	653040993	928	928	928	928	29
462	20250218	125800	653014081	924	924	924	924	0
463	20250218	125700	653014081	924	924	924	924	0
464	20250218	125600	653014081	924	924	924	924	0
465	20250218	125500	653014081	924	924	924	924	0
466	20250218	125400	653014081	924	924	924	924	5
467	20250218	125300	653009461	924	924	924	924	0
468	20250218	125200	653009461	924	924	924	924	0
469	20250218	125100	653009461	924	930	930	924	1735
470	20250218	125000	651403919	930	930	930	930	102
471	20250218	124900	651309059	925	925	925	925	100
472	20250218	124800	651216559	925	925	925	925	226
473	20250218	124700	651007509	923	927	927	923	3141
474	20250218	124600	648102017	930	927	930	927	233
475	20250218	124500	647885663	930	927	930	927	305
476	20250218	124400	647602430	928	929	930	928	316
477	20250218	124300	647309073	927	927	930	927	1267
478	20250218	124200	646134089	930	930	932	930	1418
479	20250218	124100	644813539	930	928	932	928	3784
480	20250218	124000	641290807	930	927	930	925	2481
481	20250218	123900	638986295	925	925	925	925	13
482	20250218	123800	638974270	930	931	932	930	215
483	20250218	123700	638774064	930	926	930	926	3528
484	20250218	123600	635502508	926	926	926	926	0
485	20250218	123500	635502508	926	928	928	926	298
486	20250218	123400	635226548	929	929	929	929	56
487	20250218	123300	635174524	931	929	931	929	1982
488	20250218	123200	633331170	929	927	929	926	1851
489	20250218	123100	631611950	926	921	926	921	10131
490	20250218	123000	622231850	922	922	922	922	6
491	20250218	122900	622226318	923	923	923	923	41
492	20250218	122800	622188475	923	923	923	923	50
493	20250218	122700	622142325	921	921	921	921	200
494	20250218	122600	621958125	920	920	920	920	0
495	20250218	122500	621958125	920	924	924	920	1003
496	20250218	122400	621031365	924	924	924	924	10
497	20250218	122300	621022125	926	926	926	926	11
498	20250218	122200	621011939	920	921	921	920	50
499	20250218	122100	620965929	923	923	923	923	25
500	20250218	122000	620942854	923	919	923	919	723
501	20250218	121900	620278041	919	920	920	919	723
502	20250218	121800	619613404	920	920	920	920	0
503	20250218	121700	619613404	920	923	923	920	455
504	20250218	121600	619194801	926	923	926	923	143
505	20250218	121500	619062603	920	920	920	920	18
506	20250218	121400	619046043	924	924	924	924	2
507	20250218	121300	619044195	924	923	924	923	895
508	20250218	121200	618217722	923	923	923	923	1
509	20250218	121100	618216799	918	920	920	918	50
510	20250218	121000	618170869	926	926	926	926	0
511	20250218	120900	618170869	926	917	926	917	975
512	20250218	120800	617269615	917	918	920	913	15551
513	20250218	120700	602993527	913	913	917	910	266
514	20250218	120600	602750769	912	913	913	912	784
515	20250218	120500	602035727	912	918	918	912	77
516	20250218	120400	601965429	918	913	918	913	10
517	20250218	120300	601956262	913	911	915	911	40
518	20250218	120200	601919753	914	910	915	910	161
519	20250218	120100	601772800	910	908	914	908	818
520	20250218	120000	601028784	908	911	915	907	4361
521	20250218	115900	597067224	910	914	915	906	5912
522	20250218	115800	591686132	914	914	915	914	205
523	20250218	115700	591498682	914	912	914	912	196
524	20250218	115600	591319811	912	913	913	912	18
525	20250218	115500	591303394	912	920	922	912	3052
526	20250218	115400	588496404	920	920	920	920	1000
527	20250218	115300	587576404	929	921	929	920	1416
528	20250218	115200	586272253	930	928	930	920	1627
529	20250218	115100	584772510	932	932	932	932	0
530	20250218	115000	584772510	932	925	932	925	746
531	20250218	114900	584080331	926	912	926	912	6505
532	20250218	114800	578129413	912	921	921	911	3165
533	20250218	114700	575225914	921	921	922	920	1138
534	20250218	114600	574178480	922	923	923	922	353
535	20250218	114500	573852777	924	925	925	924	697
536	20250218	114400	573208341	925	927	927	925	1087
537	20250218	114300	572202733	927	931	931	927	332
538	20250218	114200	571894965	928	929	929	928	8144
539	20250218	114100	564336282	929	930	930	929	1010
540	20250218	114000	563396992	929	933	933	929	3177
541	20250218	113900	560442353	934	935	935	934	1105
542	20250218	113800	559409209	935	935	935	930	13355
543	20250218	113700	546981532	935	944	944	935	3470
544	20250218	113600	543733694	939	943	946	939	3716
545	20250218	113500	540237331	946	945	949	943	13564
546	20250218	113400	527390183	945	934	945	934	15472
547	20250218	113300	512845659	934	931	934	931	6219
548	20250218	113200	507050280	932	932	932	930	2773
549	20250218	113100	504468690	930	930	930	930	3253
550	20250218	113000	501443400	930	925	930	925	2419
551	20250218	112900	499201615	924	933	933	924	9104
552	20250218	112800	490738317	934	932	934	930	5415
553	20250218	112700	485692293	934	930	937	930	8701
554	20250218	112600	477586477	932	932	933	931	1414
555	20250218	112500	476267978	932	946	949	924	45952
556	20250218	112400	433143802	946	934	949	928	55998
557	20250218	112300	380572036	934	921	942	921	22517
558	20250218	112200	359662224	920	917	920	915	9414
559	20250218	112100	351013266	918	916	918	916	511
560	20250218	112000	350544575	912	916	917	912	732
561	20250218	111900	349875400	917	917	917	910	1728
562	20250218	111800	348298807	917	906	920	906	10020
563	20250218	111700	339113634	906	909	909	906	79
564	20250218	111600	339042006	903	913	913	903	459
565	20250218	111500	338626746	900	916	917	900	3891
566	20250218	111400	335093391	917	915	917	915	70
567	20250218	111300	335029311	915	920	921	915	9566
568	20250218	111200	326235114	920	915	921	915	21714
569	20250218	111100	306281294	915	914	915	914	2415
570	20250218	111000	304071613	905	915	916	905	2549
571	20250218	110900	301750437	915	912	919	912	5995
572	20250218	110800	296257567	911	911	911	911	811
573	20250218	110700	295518746	903	909	909	903	1082
574	20250218	110600	294539720	903	900	920	900	16680
575	20250218	110500	279377940	900	900	900	900	196
576	20250218	110400	279201540	897	897	897	897	4000
577	20250218	110300	275613540	900	900	900	897	289
578	20250218	110200	275353512	901	903	903	901	11
579	20250218	110100	275343598	905	902	905	901	452
580	20250218	110000	274935287	904	900	905	900	1697
581	20250218	105900	273405900	900	902	902	900	125
582	20250218	105800	273293350	901	897	901	897	977
583	20250218	105700	272414200	897	897	897	897	74
584	20250218	105600	272347822	892	892	892	892	1445
585	20250218	105500	271058882	892	897	897	892	2630
586	20250218	105400	268711654	894	903	903	894	1199
587	20250218	105300	267635550	903	905	906	903	11
588	20250218	105200	267625612	907	907	907	907	387
589	20250218	105100	267274603	896	902	902	896	1571
590	20250218	105000	265861285	909	909	909	909	39
591	20250218	104900	265825834	909	907	909	907	3049
592	20250218	104800	263054337	909	909	909	909	0
593	20250218	104700	263054337	909	900	909	900	4932
594	20250218	104600	258581082	902	894	902	894	2690
595	20250218	104500	256160462	893	887	894	887	5475
596	20250218	104400	251294045	885	887	887	885	191
597	20250218	104300	251124828	887	885	887	885	610
598	20250218	104200	250583812	885	885	885	881	8164
599	20250218	104100	243378299	885	890	890	884	1623
600	20250218	104000	241942914	890	891	898	883	12404
601	20250218	103900	230961182	899	891	899	890	641
602	20250218	103800	230389885	900	900	900	900	5
603	20250218	103700	230385385	900	900	900	900	1000
604	20250218	103600	229485385	900	898	900	898	383
605	20250218	103500	229140974	899	899	899	899	0
606	20250218	103400	229140974	899	898	899	898	1821
607	20250218	103300	227504702	898	900	900	883	5920
608	20250218	103200	222254764	901	895	901	884	5005
609	20250218	103100	217815668	901	900	902	895	1169
610	20250218	103000	216764657	902	898	902	898	3947
611	20250218	102900	213213472	898	895	898	895	125
612	20250218	102800	213101447	898	895	898	890	2487
613	20250218	102700	210869902	898	894	898	885	8916
614	20250218	102600	202937297	894	892	894	892	52
615	20250218	102500	202890909	894	888	894	888	8462
616	20250218	102400	195335311	888	884	888	884	639
617	20250218	102300	194768427	885	888	888	885	7931
618	20250218	102200	187743220	895	890	895	888	2727
619	20250218	102100	185316187	891	897	898	891	1276
620	20250218	102000	184178738	895	891	898	891	2102
621	20250218	101900	182300516	890	891	892	890	36
622	20250218	101800	182268465	892	889	892	889	2576
623	20250218	101700	179978092	889	889	889	889	0
624	20250218	101600	179978092	889	890	890	889	114
625	20250218	101500	179876633	890	890	890	890	121
626	20250218	101400	179768943	890	890	890	890	30
627	20250218	101300	179742243	890	890	890	890	3
628	20250218	101200	179739573	890	890	890	890	119
629	20250218	101100	179633663	889	889	889	889	1723
630	20250218	101000	178101916	891	891	891	891	588
631	20250218	100900	177578008	891	891	891	891	2500
632	20250218	100800	175350508	891	892	892	885	1500
633	20250218	100700	174022311	884	892	892	884	1028
634	20250218	100600	173110066	890	893	893	890	1161
635	20250218	100500	172073416	893	893	893	893	301
636	20250218	100400	171804623	893	893	893	893	50
637	20250218	100300	171759973	894	889	894	889	724
638	20250218	100200	171115352	889	885	889	884	8412
639	20250218	100100	163671431	885	885	885	885	1218
640	20250218	100000	162593501	885	884	885	884	2129
641	20250218	095900	160711344	884	885	885	884	345
642	20250218	095800	160406040	885	885	886	885	1949
643	20250218	095700	158680881	883	887	887	883	5941
644	20250218	095600	153424668	887	886	888	886	1271
645	20250218	095500	152296076	886	886	886	885	87
646	20250218	095400	152218995	886	885	887	885	2938
647	20250218	095300	149616903	886	887	887	886	1470
648	20250218	095200	148314383	888	888	888	888	1469
649	20250218	095100	147009911	888	888	889	888	1131
650	20250218	095000	146005403	888	895	895	888	8266
651	20250218	094900	138648305	896	895	896	895	12
652	20250218	094800	138637554	895	895	898	895	1492
653	20250218	094700	137298608	895	895	895	891	2544
654	20250218	094600	135025436	895	896	898	895	1222
655	20250218	094500	133931659	896	898	898	896	1225
656	20250218	094400	132833197	897	902	902	897	1001
657	20250218	094300	131931720	902	902	902	902	2
658	20250218	094200	131929916	901	900	902	900	2706
659	20250218	094100	129493533	898	898	898	898	187
660	20250218	094000	129325607	899	910	914	899	1313
661	20250218	093900	128143278	915	916	918	909	2815
662	20250218	093800	125575960	918	917	918	917	858
663	20250218	093700	124788759	918	914	919	914	5076
664	20250218	093600	120138354	915	908	915	908	8624
665	20250218	093500	112266432	908	907	908	902	1969
666	20250218	093400	110480513	908	905	911	900	2501
667	20250218	093300	108228417	910	902	914	902	5393
668	20250218	093200	103325663	902	894	902	894	7753
669	20250218	093100	96344798	890	894	894	890	2146
670	20250218	093000	94431766	894	891	894	891	1174
671	20250218	092900	93385174	891	891	891	891	544
672	20250218	092800	92900470	891	891	891	891	139
673	20250218	092700	92776621	891	895	895	891	826
674	20250218	092600	92039334	895	895	895	895	374
675	20250218	092500	91704604	891	894	894	891	792
676	20250218	092400	90998561	896	895	896	891	5563
677	20250218	092300	86039174	894	888	894	888	1759
678	20250218	092200	84474340	896	899	899	896	61
679	20250218	092100	84419681	886	886	888	886	1281
680	20250218	092000	83284425	886	886	886	883	1624
681	20250218	091900	81849341	886	891	891	882	30119
682	20250218	091800	55123299	891	896	896	891	7553
683	20250218	091700	48384703	896	899	899	896	251
684	20250218	091600	48159507	899	899	899	899	42
685	20250218	091500	48121749	899	899	899	899	3405
686	20250218	091400	45060654	900	895	900	895	2839
687	20250218	091300	42509889	895	895	895	895	4936
688	20250218	091200	38092169	895	892	895	891	712
689	20250218	091100	37456098	895	891	895	890	3456
690	20250218	091000	34369071	890	895	895	890	4515
691	20250218	090900	30334535	894	897	902	894	3431
692	20250218	090800	27251056	902	903	903	897	10550
693	20250218	090700	17747879	902	910	910	902	2990
694	20250218	090600	15042412	910	910	910	910	12959
695	20250218	090500	3249722	910	918	918	910	1334
696	20250218	090400	2035649	918	918	918	918	0
697	20250218	090300	2035649	918	919	919	918	60
698	20250218	090200	1980539	919	919	919	919	1
699	20250218	090100	1979620	919	911	919	911	1200
700	20250218	090000	885232	907	907	907	907	976