KissMeData/043150/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	192800	1090198130	19930	19930	19930	19930	251
3	20250218	192700	1090198130	19930	19930	19930	19930	0
4	20250218	192600	1090198130	19930	19930	19930	19930	0
5	20250218	192500	1090198130	19930	19930	19930	19930	0
6	20250218	192400	1090198130	19930	19930	19930	19930	0
7	20250218	192300	1090198130	19930	19930	19930	19930	0
8	20250218	192200	1090198130	19930	19930	19930	19930	0
9	20250218	192100	1090198130	19930	19930	19930	19930	0
10	20250218	192000	1090198130	19930	19930	19930	19930	0
11	20250218	191900	1090198130	19930	19930	19930	19930	0
12	20250218	191800	1090198130	19930	19930	19930	19930	0
13	20250218	191700	1090198130	19930	19930	19930	19930	0
14	20250218	191600	1090198130	19930	19930	19930	19930	0
15	20250218	191500	1090198130	19930	19930	19930	19930	0
16	20250218	191400	1090198130	19930	19930	19930	19930	0
17	20250218	191300	1090198130	19930	19930	19930	19930	0
18	20250218	191200	1090198130	19930	19930	19930	19930	0
19	20250218	191100	1090198130	19930	19930	19930	19930	0
20	20250218	191000	1090198130	19930	19930	19930	19930	0
21	20250218	190900	1090198130	19930	19930	19930	19930	0
22	20250218	190800	1090198130	19930	19930	19930	19930	0
23	20250218	190700	1090198130	19930	19930	19930	19930	0
24	20250218	190600	1090198130	19930	19930	19930	19930	0
25	20250218	190500	1090198130	19930	19930	19930	19930	0
26	20250218	190400	1090198130	19930	19930	19930	19930	0
27	20250218	190300	1090198130	19930	19930	19930	19930	0
28	20250218	190200	1090198130	19930	19930	19930	19930	0
29	20250218	190100	1090198130	19930	19930	19930	19930	0
30	20250218	190000	1090198130	19930	19930	19930	19930	0
31	20250218	185900	1090198130	19930	19930	19930	19930	0
32	20250218	185800	1090198130	19930	19930	19930	19930	251
33	20250218	185700	1090198130	19930	19930	19930	19930	0
34	20250218	185600	1090198130	19930	19930	19930	19930	0
35	20250218	185500	1090198130	19930	19930	19930	19930	0
36	20250218	185400	1090198130	19930	19930	19930	19930	0
37	20250218	185300	1090198130	19930	19930	19930	19930	0
38	20250218	185200	1090198130	19930	19930	19930	19930	0
39	20250218	185100	1090198130	19930	19930	19930	19930	0
40	20250218	185000	1090198130	19930	19930	19930	19930	0
41	20250218	184900	1090198130	19930	19930	19930	19930	0
42	20250218	184800	1090198130	19930	19930	19930	19930	0
43	20250218	184700	1090198130	19930	19930	19930	19930	0
44	20250218	184600	1090198130	19930	19930	19930	19930	0
45	20250218	184500	1090198130	19930	19930	19930	19930	0
46	20250218	184400	1090198130	19930	19930	19930	19930	0
47	20250218	184300	1090198130	19930	19930	19930	19930	0
48	20250218	184200	1090198130	19930	19930	19930	19930	0
49	20250218	184100	1090198130	19930	19930	19930	19930	0
50	20250218	184000	1090198130	19930	19930	19930	19930	0
51	20250218	183900	1090198130	19930	19930	19930	19930	0
52	20250218	183800	1090198130	19930	19930	19930	19930	0
53	20250218	183700	1090198130	19930	19930	19930	19930	0
54	20250218	183600	1090198130	19930	19930	19930	19930	0
55	20250218	183500	1090198130	19930	19930	19930	19930	0
56	20250218	183400	1090198130	19930	19930	19930	19930	0
57	20250218	183300	1090198130	19930	19930	19930	19930	0
58	20250218	183200	1090198130	19930	19930	19930	19930	0
59	20250218	183100	1090198130	19930	19930	19930	19930	0
60	20250218	183000	1090198130	19930	19930	19930	19930	0
61	20250218	182900	1090198130	19930	19930	19930	19930	0
62	20250218	182800	1090198130	19930	19930	19930	19930	251
63	20250218	182700	1090198130	19930	19930	19930	19930	0
64	20250218	182600	1090198130	19930	19930	19930	19930	0
65	20250218	182500	1090198130	19930	19930	19930	19930	0
66	20250218	182400	1090198130	19930	19930	19930	19930	0
67	20250218	182300	1090198130	19930	19930	19930	19930	0
68	20250218	182200	1090198130	19930	19930	19930	19930	0
69	20250218	182100	1090198130	19930	19930	19930	19930	0
70	20250218	182000	1090198130	19930	19930	19930	19930	0
71	20250218	181900	1090198130	19930	19930	19930	19930	0
72	20250218	181800	1090198130	19930	19930	19930	19930	0
73	20250218	181700	1090198130	19930	19930	19930	19930	0
74	20250218	181600	1090198130	19930	19930	19930	19930	0
75	20250218	181500	1090198130	19930	19930	19930	19930	0
76	20250218	181400	1090198130	19930	19930	19930	19930	0
77	20250218	181300	1090198130	19930	19930	19930	19930	0
78	20250218	181200	1090198130	19930	19930	19930	19930	0
79	20250218	181100	1090198130	19930	19930	19930	19930	0
80	20250218	181000	1090198130	19930	19930	19930	19930	0
81	20250218	180900	1090198130	19930	19930	19930	19930	0
82	20250218	180800	1090198130	19930	19930	19930	19930	0
83	20250218	180700	1090198130	19930	19930	19930	19930	0
84	20250218	180600	1090198130	19930	19930	19930	19930	0
85	20250218	180500	1090198130	19930	19930	19930	19930	0
86	20250218	180400	1090198130	19930	19930	19930	19930	0
87	20250218	180300	1090198130	19930	19930	19930	19930	0
88	20250218	180200	1090198130	19930	19930	19930	19930	0
89	20250218	180100	1090198130	19930	19930	19930	19930	0
90	20250218	180000	1090198130	19930	19930	19930	19930	0
91	20250218	175900	1090198130	19930	19930	19930	19930	0
92	20250218	175800	1090198130	19930	19930	19930	19930	251
93	20250218	175700	1090198130	19930	19930	19930	19930	0
94	20250218	175600	1090198130	19930	19930	19930	19930	0
95	20250218	175500	1090198130	19930	19930	19930	19930	0
96	20250218	175400	1090198130	19930	19930	19930	19930	0
97	20250218	175300	1090198130	19930	19930	19930	19930	0
98	20250218	175200	1090198130	19930	19930	19930	19930	0
99	20250218	175100	1090198130	19930	19930	19930	19930	0
100	20250218	175000	1090198130	19930	19930	19930	19930	0
101	20250218	174900	1090198130	19930	19930	19930	19930	0
102	20250218	174800	1090198130	19930	19930	19930	19930	0
103	20250218	174700	1090198130	19930	19930	19930	19930	0
104	20250218	174600	1090198130	19930	19930	19930	19930	0
105	20250218	174500	1090198130	19930	19930	19930	19930	0
106	20250218	174400	1090198130	19930	19930	19930	19930	0
107	20250218	174300	1090198130	19930	19930	19930	19930	0
108	20250218	174200	1090198130	19930	19930	19930	19930	0
109	20250218	174100	1090198130	19930	19930	19930	19930	0
110	20250218	174000	1090198130	19930	19930	19930	19930	0
111	20250218	173900	1090198130	19930	19930	19930	19930	0
112	20250218	173800	1090198130	19930	19930	19930	19930	0
113	20250218	173700	1090198130	19930	19930	19930	19930	0
114	20250218	173600	1090198130	19930	19930	19930	19930	0
115	20250218	173500	1090198130	19930	19930	19930	19930	0
116	20250218	173400	1090198130	19930	19930	19930	19930	0
117	20250218	173300	1090198130	19930	19930	19930	19930	0
118	20250218	173200	1090198130	19930	19930	19930	19930	0
119	20250218	173100	1090198130	19930	19930	19930	19930	0
120	20250218	173000	1090198130	19930	19930	19930	19930	0
121	20250218	172900	1090198130	19930	19930	19930	19930	0
122	20250218	172800	1090198130	19930	19930	19930	19930	251
123	20250218	172700	1090198130	19930	19930	19930	19930	0
124	20250218	172600	1090198130	19930	19930	19930	19930	0
125	20250218	172500	1090198130	19930	19930	19930	19930	0
126	20250218	172400	1090198130	19930	19930	19930	19930	0
127	20250218	172300	1090198130	19930	19930	19930	19930	0
128	20250218	172200	1090198130	19930	19930	19930	19930	0
129	20250218	172100	1090198130	19930	19930	19930	19930	0
130	20250218	172000	1090198130	19930	19930	19930	19930	0
131	20250218	171900	1090198130	19930	19930	19930	19930	0
132	20250218	171800	1090198130	19930	19930	19930	19930	0
133	20250218	171700	1090198130	19930	19930	19930	19930	0
134	20250218	171600	1090198130	19930	19930	19930	19930	0
135	20250218	171500	1090198130	19930	19930	19930	19930	0
136	20250218	171400	1090198130	19930	19930	19930	19930	0
137	20250218	171300	1090198130	19930	19930	19930	19930	0
138	20250218	171200	1090198130	19930	19930	19930	19930	0
139	20250218	171100	1090198130	19930	19930	19930	19930	0
140	20250218	171000	1090198130	19930	19930	19930	19930	0
141	20250218	170900	1090198130	19930	19930	19930	19930	0
142	20250218	170800	1090198130	19930	19930	19930	19930	0
143	20250218	170700	1090198130	19930	19930	19930	19930	0
144	20250218	170600	1090198130	19930	19930	19930	19930	0
145	20250218	170500	1090198130	19930	19930	19930	19930	0
146	20250218	170400	1090198130	19930	19930	19930	19930	0
147	20250218	170300	1090198130	19930	19930	19930	19930	0
148	20250218	170200	1090198130	19930	19930	19930	19930	0
149	20250218	170100	1090198130	19930	19930	19930	19930	0
150	20250218	170000	1090198130	19930	19930	19930	19930	0
151	20250218	165900	1090198130	19930	19930	19930	19930	0
152	20250218	165800	1090198130	19930	19930	19930	19930	251
153	20250218	165700	1090198130	19930	19930	19930	19930	0
154	20250218	165600	1090198130	19930	19930	19930	19930	0
155	20250218	165500	1090198130	19930	19930	19930	19930	0
156	20250218	165400	1090198130	19930	19930	19930	19930	0
157	20250218	165300	1090198130	19930	19930	19930	19930	0
158	20250218	165200	1090198130	19930	19930	19930	19930	0
159	20250218	165100	1090198130	19930	19930	19930	19930	0
160	20250218	165000	1090198130	19930	19930	19930	19930	0
161	20250218	164900	1090198130	19930	19930	19930	19930	0
162	20250218	164800	1090198130	19930	19930	19930	19930	0
163	20250218	164700	1090198130	19930	19930	19930	19930	0
164	20250218	164600	1090198130	19930	19930	19930	19930	0
165	20250218	164500	1090198130	19930	19930	19930	19930	0
166	20250218	164400	1090198130	19930	19930	19930	19930	0
167	20250218	164300	1090198130	19930	19930	19930	19930	0
168	20250218	164200	1090198130	19930	19930	19930	19930	0
169	20250218	164100	1090198130	19930	19930	19930	19930	0
170	20250218	164000	1090198130	19930	19930	19930	19930	0
171	20250218	163900	1090198130	19930	19930	19930	19930	0
172	20250218	163800	1090198130	19930	19930	19930	19930	0
173	20250218	163700	1090198130	19930	19930	19930	19930	0
174	20250218	163600	1090198130	19930	19930	19930	19930	0
175	20250218	163500	1090198130	19930	19930	19930	19930	0
176	20250218	163400	1090198130	19930	19930	19930	19930	0
177	20250218	163300	1090198130	19930	19930	19930	19930	0
178	20250218	163200	1090198130	19930	19930	19930	19930	0
179	20250218	163100	1090198130	19930	19930	19930	19930	0
180	20250218	163000	1090198130	19930	19930	19930	19930	0
181	20250218	162900	1090198130	19930	19930	19930	19930	0
182	20250218	162800	1090198130	19930	19930	19930	19930	251
183	20250218	162700	1090198130	19930	19930	19930	19930	0
184	20250218	162600	1090198130	19930	19930	19930	19930	0
185	20250218	162500	1090198130	19930	19930	19930	19930	0
186	20250218	162400	1090198130	19930	19930	19930	19930	0
187	20250218	162300	1090198130	19930	19930	19930	19930	0
188	20250218	162200	1090198130	19930	19930	19930	19930	0
189	20250218	162100	1090198130	19930	19930	19930	19930	0
190	20250218	162000	1090198130	19930	19930	19930	19930	0
191	20250218	161900	1090198130	19930	19930	19930	19930	0
192	20250218	161800	1090198130	19930	19930	19930	19930	0
193	20250218	161700	1090198130	19930	19930	19930	19930	0
194	20250218	161600	1090198130	19930	19930	19930	19930	0
195	20250218	161500	1090198130	19930	19930	19930	19930	0
196	20250218	161400	1090198130	19930	19930	19930	19930	0
197	20250218	161300	1090198130	19930	19930	19930	19930	0
198	20250218	161200	1090198130	19930	19930	19930	19930	0
199	20250218	161100	1090198130	19930	19930	19930	19930	0
200	20250218	161000	1090198130	19930	19930	19930	19930	0
201	20250218	160900	1090198130	19930	19930	19930	19930	0
202	20250218	160800	1090198130	19930	19930	19930	19930	0
203	20250218	160700	1090198130	19930	19930	19930	19930	0
204	20250218	160600	1090198130	19930	19930	19930	19930	0
205	20250218	160500	1090198130	19930	19930	19930	19930	0
206	20250218	160400	1090198130	19930	19930	19930	19930	0
207	20250218	160300	1090198130	19930	19930	19930	19930	0
208	20250218	160200	1090198130	19930	19930	19930	19930	0
209	20250218	160100	1090198130	19930	19930	19930	19930	0
210	20250218	160000	1090198130	19930	19930	19930	19930	0
211	20250218	155900	1090198130	19930	19930	19930	19930	0
212	20250218	155800	1090198130	19930	19930	19930	19930	251
213	20250218	155700	1090198130	19930	19930	19930	19930	0
214	20250218	155600	1090198130	19930	19930	19930	19930	0
215	20250218	155500	1090198130	19930	19930	19930	19930	0
216	20250218	155400	1090198130	19930	19930	19930	19930	0
217	20250218	155300	1090198130	19930	19930	19930	19930	0
218	20250218	155200	1090198130	19930	19930	19930	19930	0
219	20250218	155100	1090198130	19930	19930	19930	19930	0
220	20250218	155000	1090198130	19930	19930	19930	19930	0
221	20250218	154900	1090198130	19930	19930	19930	19930	0
222	20250218	154800	1090198130	19930	19930	19930	19930	0
223	20250218	154700	1090198130	19930	19930	19930	19930	0
224	20250218	154600	1090198130	19930	19930	19930	19930	0
225	20250218	154500	1090198130	19930	19930	19930	19930	0
226	20250218	154400	1090198130	19930	19930	19930	19930	0
227	20250218	154300	1090198130	19930	19930	19930	19930	0
228	20250218	154200	1090198130	19930	19930	19930	19930	0
229	20250218	154100	1090198130	19930	19930	19930	19930	0
230	20250218	154000	1090198130	19930	19930	19930	19930	0
231	20250218	153900	1090198130	19930	19930	19930	19930	0
232	20250218	153800	1090198130	19930	19930	19930	19930	0
233	20250218	153700	1090198130	19930	19930	19930	19930	0
234	20250218	153600	1090198130	19930	19930	19930	19930	0
235	20250218	153500	1090198130	19930	19930	19930	19930	0
236	20250218	153400	1090198130	19930	19930	19930	19930	0
237	20250218	153300	1090198130	19930	19930	19930	19930	0
238	20250218	153200	1090198130	19930	19930	19930	19930	0
239	20250218	153100	1090198130	19930	19930	19930	19930	0
240	20250218	153000	1090198130	19930	19930	19930	19930	251
241	20250218	152900	1085195700	19910	19910	19910	19910	0
242	20250218	152800	1085195700	19910	19910	19910	19910	0
243	20250218	152700	1085195700	19910	19910	19910	19910	0
244	20250218	152600	1085195700	19910	19910	19910	19910	0
245	20250218	152500	1085195700	19910	19910	19910	19910	0
246	20250218	152400	1085195700	19910	19910	19910	19910	0
247	20250218	152300	1085195700	19910	19910	19910	19910	0
248	20250218	152200	1085195700	19910	19910	19910	19910	0
249	20250218	152100	1085195700	19910	19910	19910	19910	0
250	20250218	152000	1085195700	19910	19910	19910	19910	0
251	20250218	151900	1085195700	19910	19930	19930	19910	8
252	20250218	151800	1085036280	19930	19900	19930	19900	50
253	20250218	151700	1084041130	19900	19900	19900	19900	32
254	20250218	151600	1083404330	19900	19910	19910	19900	119
255	20250218	151500	1081035540	19910	19910	19910	19910	0
256	20250218	151400	1081035540	19910	19910	19910	19910	628
257	20250218	151300	1068532060	19910	19910	19910	19910	66
258	20250218	151200	1067218000	19910	19920	19920	19910	11
259	20250218	151100	1066998930	19920	19920	19920	19920	0
260	20250218	151000	1066998930	19920	19930	19930	19920	17
261	20250218	150900	1066660140	19920	19920	19920	19920	166
262	20250218	150800	1063353420	19930	19930	19930	19930	7
263	20250218	150700	1063213910	19930	19920	19930	19920	6
264	20250218	150600	1063094370	19930	19950	19950	19930	33
265	20250218	150500	1062436180	19920	19920	19920	19920	0
266	20250218	150400	1062436180	19920	19920	19920	19920	0
267	20250218	150300	1062436180	19920	19920	19920	19920	0
268	20250218	150200	1062436180	19920	19930	19930	19920	14
269	20250218	150100	1062157170	19930	19940	19940	19930	52
270	20250218	150000	1061120800	19920	19920	19920	19920	0
271	20250218	145900	1061120800	19920	19920	19920	19920	0
272	20250218	145800	1061120800	19920	19920	19920	19920	237
273	20250218	145700	1056399760	19920	19920	19920	19920	1
274	20250218	145600	1056379840	19920	19920	19920	19920	13
275	20250218	145500	1056120880	19920	19910	19920	19910	58
276	20250218	145400	1054965530	19920	19920	19920	19920	1
277	20250218	145300	1054945610	19910	19910	19910	19910	6
278	20250218	145200	1054826150	19920	19920	19920	19920	46
279	20250218	145100	1053909830	19920	19920	19920	19920	0
280	20250218	145000	1053909830	19920	19920	19920	19920	3
281	20250218	144900	1053850070	19920	19920	19920	19920	0
282	20250218	144800	1053850070	19920	19920	19920	19920	0
283	20250218	144700	1053850070	19920	19920	19920	19920	1
284	20250218	144600	1053830150	19930	19930	19930	19930	5
285	20250218	144500	1053730500	19910	19910	19910	19910	0
286	20250218	144400	1053730500	19910	19910	19910	19910	0
287	20250218	144300	1053730500	19910	19940	19940	19910	255
288	20250218	144200	1048651510	19940	19940	19940	19940	5
289	20250218	144100	1048551810	19940	19940	19940	19940	3
290	20250218	144000	1048491990	19940	19940	19940	19940	74
291	20250218	143900	1047016430	19930	19930	19930	19930	8
292	20250218	143800	1046856990	19920	19920	19920	19920	0
293	20250218	143700	1046856990	19920	19920	19920	19920	0
294	20250218	143600	1046856990	19920	19920	19920	19920	0
295	20250218	143500	1046856990	19920	19920	19920	19920	0
296	20250218	143400	1046856990	19920	19920	19920	19920	3
297	20250218	143300	1046797230	19920	19920	19920	19920	9
298	20250218	143200	1046617950	19940	19940	19940	19940	0
299	20250218	143100	1046617950	19940	19940	19940	19940	0
300	20250218	143000	1046617950	19940	19940	19940	19940	1
301	20250218	142900	1046598010	19920	19920	19920	19920	7
302	20250218	142800	1046458570	19940	19940	19940	19940	25
303	20250218	142700	1045960070	19920	19920	19920	19920	100
304	20250218	142600	1043968070	19910	19910	19910	19910	0
305	20250218	142500	1043968070	19910	19910	19910	19910	11
306	20250218	142400	1043749060	19930	19930	19930	19930	196
307	20250218	142300	1039842780	19940	19940	19940	19940	1
308	20250218	142200	1039822840	19930	19940	19940	19930	15
309	20250218	142100	1039523830	19930	19930	19930	19930	60
310	20250218	142000	1038328030	19930	19930	19930	19930	25
311	20250218	141900	1037829780	19940	19940	19940	19940	25
312	20250218	141800	1037331280	19940	19940	19940	19940	1
313	20250218	141700	1037311340	19940	19940	19940	19940	0
314	20250218	141600	1037311340	19940	19940	19940	19940	160
315	20250218	141500	1034120940	19940	19950	19950	19940	20
316	20250218	141400	1033721970	19950	19950	19950	19950	0
317	20250218	141300	1033721970	19950	19950	19950	19950	0
318	20250218	141200	1033721970	19950	19950	19950	19950	0
319	20250218	141100	1033721970	19950	19950	19950	19950	1
320	20250218	141000	1033702020	19950	19950	19950	19950	1
321	20250218	140900	1033682070	19940	19940	19940	19940	94
322	20250218	140800	1031807710	19940	19940	19940	19940	30
323	20250218	140700	1031209510	19940	19940	19940	19940	5
324	20250218	140600	1031109810	19940	19940	19940	19940	0
325	20250218	140500	1031109810	19940	19940	19940	19940	20
326	20250218	140400	1030711010	19940	19940	19940	19940	0
327	20250218	140300	1030711010	19940	19940	19940	19940	30
328	20250218	140200	1030112810	19940	19940	19940	19940	0
329	20250218	140100	1030112810	19940	19940	19940	19940	0
330	20250218	140000	1030112810	19940	19940	19940	19940	10
331	20250218	135900	1029913410	19940	19940	19940	19940	20
332	20250218	135800	1029514610	19940	19930	19940	19930	64
333	20250218	135700	1028239040	19940	19940	19940	19940	1
334	20250218	135600	1028219100	19940	19940	19940	19940	0
335	20250218	135500	1028219100	19940	19940	19940	19940	0
336	20250218	135400	1028219100	19940	19930	19940	19930	100
337	20250218	135300	1026225600	19930	19930	19930	19930	273
338	20250218	135200	1020784710	19910	19920	19920	19910	12
339	20250218	135100	1020545760	19920	19920	19920	19920	0
340	20250218	135000	1020545760	19920	19920	19920	19920	0
341	20250218	134900	1020545760	19920	19920	19920	19920	0
342	20250218	134800	1020545760	19920	19920	19920	19920	50
343	20250218	134700	1019549760	19920	19920	19920	19920	65
344	20250218	134600	1018254960	19920	19920	19920	19920	5
345	20250218	134500	1018155360	19920	19910	19920	19910	663
346	20250218	134400	1004949170	19900	19910	19910	19900	380
347	20250218	134300	997386860	19920	19920	19920	19920	0
348	20250218	134200	997386860	19920	19920	19920	19920	50
349	20250218	134100	996390860	19910	19910	19910	19910	7
350	20250218	134000	996251490	19900	19900	19900	19900	0
351	20250218	133900	996251490	19900	19910	19910	19900	169
352	20250218	133800	992886730	19920	19920	19920	19920	0
353	20250218	133700	992886730	19920	19920	19920	19920	3
354	20250218	133600	992826970	19920	19920	19920	19920	0
355	20250218	133500	992826970	19920	19920	19920	19920	67
356	20250218	133400	991492330	19920	19930	19930	19920	54
357	20250218	133300	990416640	19930	19930	19930	19930	0
358	20250218	133200	990416640	19930	19930	19930	19930	5
359	20250218	133100	990316990	19940	19940	19940	19940	4
360	20250218	133000	990237230	19940	19940	19940	19940	0
361	20250218	132900	990237230	19940	19940	19940	19940	0
362	20250218	132800	990237230	19940	19940	19940	19940	0
363	20250218	132700	990237230	19940	19940	19940	19940	0
364	20250218	132600	990237230	19940	19940	19940	19940	325
365	20250218	132500	983756730	19920	19920	19920	19920	0
366	20250218	132400	983756730	19920	19920	19920	19920	5
367	20250218	132300	983657130	19930	19930	19930	19930	171
368	20250218	132200	980249100	19920	19920	19920	19920	0
369	20250218	132100	980249100	19920	19930	19930	19920	148
370	20250218	132000	977299620	19930	19930	19930	19930	0
371	20250218	131900	977299620	19930	19930	19930	19930	0
372	20250218	131800	977299620	19930	19930	19930	19930	0
373	20250218	131700	977299620	19930	19930	19930	19930	2
374	20250218	131600	977259760	19920	19920	19920	19920	0
375	20250218	131500	977259760	19920	19920	19920	19920	0
376	20250218	131400	977259760	19920	19920	19920	19920	17
377	20250218	131300	976921120	19920	19920	19920	19920	0
378	20250218	131200	976921120	19920	19920	19920	19920	0
379	20250218	131100	976921120	19920	19920	19920	19920	0
380	20250218	131000	976921120	19920	19920	19920	19920	0
381	20250218	130900	976921120	19920	19920	19920	19920	82
382	20250218	130800	975287680	19940	19940	19940	19940	74
383	20250218	130700	973812120	19950	19950	19950	19950	18
384	20250218	130600	973453020	19950	19950	19950	19950	27
385	20250218	130500	972914370	19950	19950	19950	19950	1
386	20250218	130400	972894420	19950	19950	19950	19950	81
387	20250218	130300	971278470	19950	19950	19950	19950	2
388	20250218	130200	971238570	19950	19950	19950	19950	0
389	20250218	130100	971238570	19950	19970	19970	19950	92
390	20250218	130000	969402910	19970	19960	19970	19960	151
391	20250218	125900	966388940	19970	19950	19970	19950	413
392	20250218	125800	958143560	19940	19940	19940	19940	93
393	20250218	125700	956289140	19940	19930	19940	19930	88
394	20250218	125600	954535250	19930	19940	19940	19930	67
395	20250218	125500	953199870	19940	19920	19940	19920	237
396	20250218	125400	948474200	19930	19930	19930	19930	73
397	20250218	125300	947019310	19930	19940	19940	19930	79
398	20250218	125200	945444750	19940	19920	19940	19920	35
399	20250218	125100	944746880	19930	19930	19940	19930	439
400	20250218	125000	935996440	19940	19900	19940	19900	448
401	20250218	124900	927074120	19900	19900	19900	19900	11
402	20250218	124800	926855220	19900	19890	19900	19890	108
403	20250218	124700	924706090	19900	19900	19900	19900	49
404	20250218	124600	923730990	19890	19890	19890	19890	0
405	20250218	124500	923730990	19890	19890	19890	19890	50
406	20250218	124400	922736490	19890	19880	19890	19880	344
407	20250218	124300	915896620	19870	19870	19870	19870	2
408	20250218	124200	915856880	19870	19870	19870	19870	5
409	20250218	124100	915757530	19870	19870	19870	19870	0
410	20250218	124000	915757530	19870	19870	19870	19870	0
411	20250218	123900	915757530	19870	19870	19870	19870	3
412	20250218	123800	915697920	19870	19870	19870	19870	35
413	20250218	123700	915002470	19880	19880	19880	19880	0
414	20250218	123600	915002470	19880	19870	19880	19870	151
415	20250218	123500	912001040	19870	19870	19870	19870	0
416	20250218	123400	912001040	19870	19830	19870	19830	900
417	20250218	123300	894144830	19830	19830	19830	19830	215
418	20250218	123200	889881380	19830	19840	19840	19830	267
419	20250218	123100	884585020	19840	19840	19840	19840	34
420	20250218	123000	883910460	19840	19840	19840	19840	0
421	20250218	122900	883910460	19840	19840	19840	19840	63
422	20250218	122800	882660540	19820	19820	19820	19820	20
423	20250218	122700	882264140	19820	19820	19820	19820	0
424	20250218	122600	882264140	19820	19820	19820	19820	0
425	20250218	122500	882264140	19820	19820	19820	19820	0
426	20250218	122400	882264140	19820	19830	19830	19820	16
427	20250218	122300	881946920	19830	19830	19830	19830	0
428	20250218	122200	881946920	19830	19830	19830	19830	0
429	20250218	122100	881946920	19830	19820	19830	19820	20
430	20250218	122000	881550420	19820	19820	19820	19820	50
431	20250218	121900	880559420	19790	19800	19800	19790	88
432	20250218	121800	878817100	19810	19810	19810	19810	8
433	20250218	121700	878658620	19820	19820	19820	19820	0
434	20250218	121600	878658620	19820	19820	19820	19820	3
435	20250218	121500	878599160	19810	19810	19810	19810	51
436	20250218	121400	877588850	19800	19800	19800	19800	0
437	20250218	121300	877588850	19800	19800	19800	19800	1389
438	20250218	121200	850086650	19800	19810	19810	19800	700
439	20250218	121100	836223720	19810	19810	19810	19810	3
440	20250218	121000	836164290	19840	19840	19840	19840	0
441	20250218	120900	836164290	19840	19840	19840	19840	10
442	20250218	120800	835965890	19820	19820	19820	19820	6
443	20250218	120700	835846970	19840	19840	19840	19840	0
444	20250218	120600	835846970	19840	19820	19840	19810	376
445	20250218	120500	828396770	19840	19840	19840	19840	10
446	20250218	120400	828198370	19840	19840	19840	19840	0
447	20250218	120300	828198370	19840	19840	19840	19840	5
448	20250218	120200	828099170	19810	19810	19810	19810	0
449	20250218	120100	828099170	19810	19810	19810	19810	60
450	20250218	120000	826910570	19810	19810	19810	19810	0
451	20250218	115900	826910570	19810	19820	19820	19810	517
452	20250218	115800	816664480	19840	19840	19840	19840	18
453	20250218	115700	816307360	19840	19840	19840	19840	33
454	20250218	115600	815652640	19840	19840	19840	19840	0
455	20250218	115500	815652640	19840	19840	19840	19840	10
456	20250218	115400	815454240	19830	19830	19830	19830	46
457	20250218	115300	814542060	19830	19830	19830	19830	0
458	20250218	115200	814542060	19830	19830	19830	19830	0
459	20250218	115100	814542060	19830	19830	19830	19830	44
460	20250218	115000	813669540	19830	19820	19830	19820	62
461	20250218	114900	812440690	19830	19830	19830	19830	0
462	20250218	114800	812440690	19830	19830	19830	19830	41
463	20250218	114700	811627660	19830	19830	19830	19830	1
464	20250218	114600	811607830	19830	19830	19830	19830	0
465	20250218	114500	811607830	19830	19840	19840	19830	226
466	20250218	114400	807126010	19840	19840	19840	19840	26
467	20250218	114300	806610170	19840	19840	19840	19840	0
468	20250218	114200	806610170	19840	19840	19840	19840	21
469	20250218	114100	806193530	19830	19830	19830	19830	0
470	20250218	114000	806193530	19830	19830	19830	19830	0
471	20250218	113900	806193530	19830	19830	19830	19830	0
472	20250218	113800	806193530	19830	19830	19830	19830	0
473	20250218	113700	806193530	19830	19830	19830	19830	0
474	20250218	113600	806193530	19830	19830	19830	19830	0
475	20250218	113500	806193530	19830	19830	19830	19830	0
476	20250218	113400	806193530	19830	19830	19830	19830	0
477	20250218	113300	806193530	19830	19830	19830	19830	0
478	20250218	113200	806193530	19830	19830	19830	19830	0
479	20250218	113100	806193530	19830	19830	19830	19830	0
480	20250218	113000	806193530	19830	19830	19830	19830	249
481	20250218	112900	801255860	19820	19820	19820	19820	0
482	20250218	112800	801255860	19820	19820	19820	19820	22
483	20250218	112700	800819820	19820	19820	19820	19820	24
484	20250218	112600	800344140	19820	19820	19820	19820	1
485	20250218	112500	800324320	19810	19810	19810	19810	0
486	20250218	112400	800324320	19810	19810	19810	19810	3
487	20250218	112300	800264890	19820	19820	19820	19820	12
488	20250218	112200	800027050	19820	19820	19820	19820	0
489	20250218	112100	800027050	19820	19820	19820	19820	5
490	20250218	112000	799927950	19820	19820	19820	19820	2
491	20250218	111900	799888310	19850	19850	19850	19850	0
492	20250218	111800	799888310	19850	19850	19850	19850	0
493	20250218	111700	799888310	19850	19850	19850	19850	10
494	20250218	111600	799689810	19850	19850	19850	19850	0
495	20250218	111500	799689810	19850	19850	19850	19850	1
496	20250218	111400	799669960	19800	19800	19800	19800	0
497	20250218	111300	799669960	19800	19800	19800	19800	0
498	20250218	111200	799669960	19800	19800	19800	19800	0
499	20250218	111100	799669960	19800	19800	19800	19800	0
500	20250218	111000	799669960	19800	19830	19830	19800	1350
501	20250218	110900	772925750	19830	19830	19830	19830	5
502	20250218	110800	772826600	19830	19830	19830	19830	0
503	20250218	110700	772826600	19830	19830	19830	19830	18
504	20250218	110600	772469660	19840	19840	19840	19840	131
505	20250218	110500	769870620	19840	19840	19840	19840	1
506	20250218	110400	769850780	19840	19840	19840	19840	0
507	20250218	110300	769850780	19840	19840	19840	19840	0
508	20250218	110200	769850780	19840	19840	19840	19840	21
509	20250218	110100	769434140	19850	19850	19850	19850	0
510	20250218	110000	769434140	19850	19850	19850	19850	18
511	20250218	105900	769076840	19850	19860	19860	19850	240
512	20250218	105800	764312200	19880	19880	19880	19880	10
513	20250218	105700	764113400	19870	19870	19870	19870	75
514	20250218	105600	762623150	19870	19850	19870	19850	93
515	20250218	105500	760776600	19850	19850	19850	19850	16
516	20250218	105400	760459000	19850	19850	19850	19850	12
517	20250218	105300	760220800	19850	19850	19850	19830	20
518	20250218	105200	759823980	19850	19820	19850	19820	130
519	20250218	105100	757246520	19820	19820	19820	19820	3
520	20250218	105000	757187060	19830	19830	19830	19830	15
521	20250218	104900	756889610	19820	19820	19820	19820	0
522	20250218	104800	756889610	19820	19820	19820	19820	9
523	20250218	104700	756711230	19810	19810	19810	19810	0
524	20250218	104600	756711230	19810	19810	19810	19810	136
525	20250218	104500	754017070	19810	19810	19810	19800	104
526	20250218	104400	751957080	19810	19810	19810	19810	0
527	20250218	104300	751957080	19810	19820	19820	19810	490
528	20250218	104200	742247710	19830	19840	19840	19830	272
529	20250218	104100	736853510	19840	19840	19840	19840	13
530	20250218	104000	736595590	19850	19850	19850	19850	0
531	20250218	103900	736595590	19850	19840	19850	19840	27
532	20250218	103800	736059900	19850	19850	19850	19850	20
533	20250218	103700	735662900	19850	19850	19850	19850	107
534	20250218	103600	733538950	19840	19850	19850	19840	74
535	20250218	103500	732070110	19850	19850	19850	19850	0
536	20250218	103400	732070110	19850	19850	19850	19850	8
537	20250218	103300	731911310	19850	19850	19850	19850	6
538	20250218	103200	731792210	19880	19880	19880	19880	0
539	20250218	103100	731792210	19880	19880	19880	19880	0
540	20250218	103000	731792210	19880	19880	19880	19880	0
541	20250218	102900	731792210	19880	19860	19880	19860	37
542	20250218	102800	731056960	19830	19830	19830	19830	8
543	20250218	102700	730898320	19860	19860	19860	19860	0
544	20250218	102600	730898320	19860	19860	19860	19820	731
545	20250218	102500	716395230	19860	19860	19860	19860	0
546	20250218	102400	716395230	19860	19870	19870	19860	25
547	20250218	102300	715898720	19870	19870	19870	19870	145
548	20250218	102200	713017570	19870	19870	19870	19870	20
549	20250218	102100	712620170	19880	19880	19880	19880	1
550	20250218	102000	712600290	19890	19890	19890	19880	74
551	20250218	101900	711128860	19890	19890	19890	19890	0
552	20250218	101800	711128860	19890	19890	19890	19890	31
553	20250218	101700	710512270	19880	19870	19880	19870	26
554	20250218	101600	709995470	19870	19870	19870	19870	28
555	20250218	101500	709439110	19880	19880	19880	19880	1
556	20250218	101400	709419230	19880	19870	19880	19870	12
557	20250218	101300	709180770	19870	19870	19870	19870	0
558	20250218	101200	709180770	19870	19890	19890	19870	164
559	20250218	101100	705921310	19890	19890	19890	19890	3
560	20250218	101000	705861640	19890	19890	19890	19890	44
561	20250218	100900	704986480	19890	19890	19890	19890	0
562	20250218	100800	704986480	19890	19900	19900	19890	10
563	20250218	100700	704787530	19920	19920	19920	19920	1
564	20250218	100600	704767610	19920	19920	19920	19920	0
565	20250218	100500	704767610	19920	19910	19920	19910	137
566	20250218	100400	702038580	19910	19910	19910	19910	13
567	20250218	100300	701779750	19900	19870	19900	19870	49
568	20250218	100200	700804860	19860	19860	19860	19860	0
569	20250218	100100	700804860	19860	19860	19860	19860	0
570	20250218	100000	700804860	19860	19910	19910	19860	248
571	20250218	095900	695869890	19900	19900	19900	19900	86
572	20250218	095800	694158490	19910	19900	19910	19900	579
573	20250218	095700	682634390	19900	19920	19920	19900	6
574	20250218	095600	682514970	19920	19920	19920	19920	0
575	20250218	095500	682514970	19920	19900	19920	19900	505
576	20250218	095400	672461310	19900	19900	19900	19900	0
577	20250218	095300	672461310	19900	19890	19900	19890	31
578	20250218	095200	671844710	19880	19890	19890	19880	174
579	20250218	095100	668383980	19900	19900	19900	19900	0
580	20250218	095000	668383980	19900	19900	19900	19900	5
581	20250218	094900	668284480	19900	19900	19900	19900	6
582	20250218	094800	668165080	19900	19890	19900	19890	34
583	20250218	094700	667488790	19890	19890	19890	19890	7
584	20250218	094600	667349560	19890	19860	19890	19850	740
585	20250218	094500	652651550	19860	19860	19860	19860	31
586	20250218	094400	652035890	19860	19860	19860	19860	6
587	20250218	094300	651916730	19850	19850	19850	19850	57
588	20250218	094200	650785280	19840	19840	19840	19840	57
589	20250218	094100	649654400	19830	19840	19840	19830	11
590	20250218	094000	649436180	19830	19860	19860	19830	1576
591	20250218	093900	618174280	19850	19850	19850	19850	13
592	20250218	093800	617916230	19860	19850	19860	19850	18
593	20250218	093700	617558850	19850	19920	19920	19850	235
594	20250218	093600	612889920	19860	19880	19890	19860	124
595	20250218	093500	610426980	19900	19980	19980	19900	93
596	20250218	093400	608575880	19900	19900	19910	19900	59
597	20250218	093300	607401760	19900	19900	19900	19900	65
598	20250218	093200	606108260	19860	19830	19860	19830	571
599	20250218	093100	594777590	19840	19890	19890	19840	1041
600	20250218	093000	574097530	19900	19970	19970	19900	975
601	20250218	092900	554687560	19910	19910	19910	19910	0
602	20250218	092800	554687560	19910	19920	19970	19910	52
603	20250218	092700	553652060	19930	19910	19930	19910	95
604	20250218	092600	551759150	19900	19910	19910	19900	118
605	20250218	092500	549410210	19920	20000	20000	19920	452
606	20250218	092400	540394140	20000	20000	20000	20000	115
607	20250218	092300	538094140	20050	20000	20050	20000	187
608	20250218	092200	534352140	19980	19980	19980	19980	31
609	20250218	092100	533732760	20000	20000	20000	19980	37
610	20250218	092000	532993080	20000	20050	20050	20000	16
611	20250218	091900	532672830	19970	19960	20000	19960	733
612	20250218	091800	518030520	19930	19930	19930	19930	43
613	20250218	091700	517173530	19930	19920	19930	19910	319
614	20250218	091600	510816740	19940	19960	19960	19940	304
615	20250218	091500	504752320	19950	20000	20000	19950	499
616	20250218	091400	494781240	19990	20000	20000	19990	236
617	20250218	091300	490061250	20050	20000	20150	19990	2030
618	20250218	091200	449403490	20000	20100	20150	19870	3428
619	20250218	091100	381004130	20050	19800	20250	19800	5045
620	20250218	091000	279833950	19820	19770	19820	19770	288
621	20250218	090900	274129830	19770	19790	19800	19760	546
622	20250218	090800	263329460	19800	19810	19810	19780	1013
623	20250218	090700	243273150	19810	19780	19810	19780	9
624	20250218	090600	243095040	19820	19750	19820	19740	539
625	20250218	090500	232442360	19750	19750	19760	19730	834
626	20250218	090400	215971120	19750	19720	19750	19710	414
627	20250218	090300	207809110	19760	19710	19800	19710	1642
628	20250218	090200	175322550	19700	19680	19780	19680	534
629	20250218	090100	164804460	19670	19660	19690	19660	2731
630	20250218	090000	111042110	19660	19790	19790	19660	5626