KissMeData/088800/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	200200	96362050	757	757	757	757	2586
3	20250218	200100	96362050	757	757	757	757	0
4	20250218	200000	96362050	757	757	757	757	0
5	20250218	195900	96362050	757	757	757	757	0
6	20250218	195800	96362050	757	757	757	757	0
7	20250218	195700	96362050	757	757	757	757	0
8	20250218	195600	96362050	757	757	757	757	0
9	20250218	195500	96362050	757	757	757	757	0
10	20250218	195400	96362050	757	757	757	757	0
11	20250218	195300	96362050	757	757	757	757	0
12	20250218	195200	96362050	757	757	757	757	0
13	20250218	195100	96362050	757	757	757	757	0
14	20250218	195000	96362050	757	757	757	757	0
15	20250218	194900	96362050	757	757	757	757	0
16	20250218	194800	96362050	757	757	757	757	0
17	20250218	194700	96362050	757	757	757	757	0
18	20250218	194600	96362050	757	757	757	757	0
19	20250218	194500	96362050	757	757	757	757	0
20	20250218	194400	96362050	757	757	757	757	0
21	20250218	194300	96362050	757	757	757	757	0
22	20250218	194200	96362050	757	757	757	757	0
23	20250218	194100	96362050	757	757	757	757	0
24	20250218	194000	96362050	757	757	757	757	0
25	20250218	193900	96362050	757	757	757	757	0
26	20250218	193800	96362050	757	757	757	757	0
27	20250218	193700	96362050	757	757	757	757	0
28	20250218	193600	96362050	757	757	757	757	0
29	20250218	193500	96362050	757	757	757	757	0
30	20250218	193400	96362050	757	757	757	757	0
31	20250218	193300	96362050	757	757	757	757	0
32	20250218	193200	96362050	757	757	757	757	2586
33	20250218	193100	96362050	757	757	757	757	0
34	20250218	193000	96362050	757	757	757	757	0
35	20250218	192900	96362050	757	757	757	757	0
36	20250218	192800	96362050	757	757	757	757	0
37	20250218	192700	96362050	757	757	757	757	0
38	20250218	192600	96362050	757	757	757	757	0
39	20250218	192500	96362050	757	757	757	757	0
40	20250218	192400	96362050	757	757	757	757	0
41	20250218	192300	96362050	757	757	757	757	0
42	20250218	192200	96362050	757	757	757	757	0
43	20250218	192100	96362050	757	757	757	757	0
44	20250218	192000	96362050	757	757	757	757	0
45	20250218	191900	96362050	757	757	757	757	0
46	20250218	191800	96362050	757	757	757	757	0
47	20250218	191700	96362050	757	757	757	757	0
48	20250218	191600	96362050	757	757	757	757	0
49	20250218	191500	96362050	757	757	757	757	0
50	20250218	191400	96362050	757	757	757	757	0
51	20250218	191300	96362050	757	757	757	757	0
52	20250218	191200	96362050	757	757	757	757	0
53	20250218	191100	96362050	757	757	757	757	0
54	20250218	191000	96362050	757	757	757	757	0
55	20250218	190900	96362050	757	757	757	757	0
56	20250218	190800	96362050	757	757	757	757	0
57	20250218	190700	96362050	757	757	757	757	0
58	20250218	190600	96362050	757	757	757	757	0
59	20250218	190500	96362050	757	757	757	757	0
60	20250218	190400	96362050	757	757	757	757	0
61	20250218	190300	96362050	757	757	757	757	0
62	20250218	190200	96362050	757	757	757	757	2586
63	20250218	190100	96362050	757	757	757	757	0
64	20250218	190000	96362050	757	757	757	757	0
65	20250218	185900	96362050	757	757	757	757	0
66	20250218	185800	96362050	757	757	757	757	0
67	20250218	185700	96362050	757	757	757	757	0
68	20250218	185600	96362050	757	757	757	757	0
69	20250218	185500	96362050	757	757	757	757	0
70	20250218	185400	96362050	757	757	757	757	0
71	20250218	185300	96362050	757	757	757	757	0
72	20250218	185200	96362050	757	757	757	757	0
73	20250218	185100	96362050	757	757	757	757	0
74	20250218	185000	96362050	757	757	757	757	0
75	20250218	184900	96362050	757	757	757	757	0
76	20250218	184800	96362050	757	757	757	757	0
77	20250218	184700	96362050	757	757	757	757	0
78	20250218	184600	96362050	757	757	757	757	0
79	20250218	184500	96362050	757	757	757	757	0
80	20250218	184400	96362050	757	757	757	757	0
81	20250218	184300	96362050	757	757	757	757	0
82	20250218	184200	96362050	757	757	757	757	0
83	20250218	184100	96362050	757	757	757	757	0
84	20250218	184000	96362050	757	757	757	757	0
85	20250218	183900	96362050	757	757	757	757	0
86	20250218	183800	96362050	757	757	757	757	0
87	20250218	183700	96362050	757	757	757	757	0
88	20250218	183600	96362050	757	757	757	757	0
89	20250218	183500	96362050	757	757	757	757	0
90	20250218	183400	96362050	757	757	757	757	0
91	20250218	183300	96362050	757	757	757	757	0
92	20250218	183200	96362050	757	757	757	757	2586
93	20250218	183100	96362050	757	757	757	757	0
94	20250218	183000	96362050	757	757	757	757	0
95	20250218	182900	96362050	757	757	757	757	0
96	20250218	182800	96362050	757	757	757	757	0
97	20250218	182700	96362050	757	757	757	757	0
98	20250218	182600	96362050	757	757	757	757	0
99	20250218	182500	96362050	757	757	757	757	0
100	20250218	182400	96362050	757	757	757	757	0
101	20250218	182300	96362050	757	757	757	757	0
102	20250218	182200	96362050	757	757	757	757	0
103	20250218	182100	96362050	757	757	757	757	0
104	20250218	182000	96362050	757	757	757	757	0
105	20250218	181900	96362050	757	757	757	757	0
106	20250218	181800	96362050	757	757	757	757	0
107	20250218	181700	96362050	757	757	757	757	0
108	20250218	181600	96362050	757	757	757	757	0
109	20250218	181500	96362050	757	757	757	757	0
110	20250218	181400	96362050	757	757	757	757	0
111	20250218	181300	96362050	757	757	757	757	0
112	20250218	181200	96362050	757	757	757	757	0
113	20250218	181100	96362050	757	757	757	757	0
114	20250218	181000	96362050	757	757	757	757	0
115	20250218	180900	96362050	757	757	757	757	0
116	20250218	180800	96362050	757	757	757	757	0
117	20250218	180700	96362050	757	757	757	757	0
118	20250218	180600	96362050	757	757	757	757	0
119	20250218	180500	96362050	757	757	757	757	0
120	20250218	180400	96362050	757	757	757	757	0
121	20250218	180300	96362050	757	757	757	757	0
122	20250218	180200	96362050	757	757	757	757	2586
123	20250218	180100	96362050	757	757	757	757	0
124	20250218	180000	96362050	757	757	757	757	0
125	20250218	175900	96362050	757	757	757	757	0
126	20250218	175800	96362050	757	757	757	757	0
127	20250218	175700	96362050	757	757	757	757	0
128	20250218	175600	96362050	757	757	757	757	0
129	20250218	175500	96362050	757	757	757	757	0
130	20250218	175400	96362050	757	757	757	757	0
131	20250218	175300	96362050	757	757	757	757	0
132	20250218	175200	96362050	757	757	757	757	0
133	20250218	175100	96362050	757	757	757	757	0
134	20250218	175000	96362050	757	757	757	757	0
135	20250218	174900	96362050	757	757	757	757	0
136	20250218	174800	96362050	757	757	757	757	0
137	20250218	174700	96362050	757	757	757	757	0
138	20250218	174600	96362050	757	757	757	757	0
139	20250218	174500	96362050	757	757	757	757	0
140	20250218	174400	96362050	757	757	757	757	0
141	20250218	174300	96362050	757	757	757	757	0
142	20250218	174200	96362050	757	757	757	757	0
143	20250218	174100	96362050	757	757	757	757	0
144	20250218	174000	96362050	757	757	757	757	0
145	20250218	173900	96362050	757	757	757	757	0
146	20250218	173800	96362050	757	757	757	757	0
147	20250218	173700	96362050	757	757	757	757	0
148	20250218	173600	96362050	757	757	757	757	0
149	20250218	173500	96362050	757	757	757	757	0
150	20250218	173400	96362050	757	757	757	757	0
151	20250218	173300	96362050	757	757	757	757	0
152	20250218	173200	96362050	757	757	757	757	2586
153	20250218	173100	96362050	757	757	757	757	0
154	20250218	173000	96362050	757	757	757	757	0
155	20250218	172900	96362050	757	757	757	757	0
156	20250218	172800	96362050	757	757	757	757	0
157	20250218	172700	96362050	757	757	757	757	0
158	20250218	172600	96362050	757	757	757	757	0
159	20250218	172500	96362050	757	757	757	757	0
160	20250218	172400	96362050	757	757	757	757	0
161	20250218	172300	96362050	757	757	757	757	0
162	20250218	172200	96362050	757	757	757	757	0
163	20250218	172100	96362050	757	757	757	757	0
164	20250218	172000	96362050	757	757	757	757	0
165	20250218	171900	96362050	757	757	757	757	0
166	20250218	171800	96362050	757	757	757	757	0
167	20250218	171700	96362050	757	757	757	757	0
168	20250218	171600	96362050	757	757	757	757	0
169	20250218	171500	96362050	757	757	757	757	0
170	20250218	171400	96362050	757	757	757	757	0
171	20250218	171300	96362050	757	757	757	757	0
172	20250218	171200	96362050	757	757	757	757	0
173	20250218	171100	96362050	757	757	757	757	0
174	20250218	171000	96362050	757	757	757	757	0
175	20250218	170900	96362050	757	757	757	757	0
176	20250218	170800	96362050	757	757	757	757	0
177	20250218	170700	96362050	757	757	757	757	0
178	20250218	170600	96362050	757	757	757	757	0
179	20250218	170500	96362050	757	757	757	757	0
180	20250218	170400	96362050	757	757	757	757	0
181	20250218	170300	96362050	757	757	757	757	0
182	20250218	170200	96362050	757	757	757	757	2586
183	20250218	170100	96362050	757	757	757	757	0
184	20250218	170000	96362050	757	757	757	757	0
185	20250218	165900	96362050	757	757	757	757	0
186	20250218	165800	96362050	757	757	757	757	0
187	20250218	165700	96362050	757	757	757	757	0
188	20250218	165600	96362050	757	757	757	757	0
189	20250218	165500	96362050	757	757	757	757	0
190	20250218	165400	96362050	757	757	757	757	0
191	20250218	165300	96362050	757	757	757	757	0
192	20250218	165200	96362050	757	757	757	757	0
193	20250218	165100	96362050	757	757	757	757	0
194	20250218	165000	96362050	757	757	757	757	0
195	20250218	164900	96362050	757	757	757	757	0
196	20250218	164800	96362050	757	757	757	757	0
197	20250218	164700	96362050	757	757	757	757	0
198	20250218	164600	96362050	757	757	757	757	0
199	20250218	164500	96362050	757	757	757	757	0
200	20250218	164400	96362050	757	757	757	757	0
201	20250218	164300	96362050	757	757	757	757	0
202	20250218	164200	96362050	757	757	757	757	0
203	20250218	164100	96362050	757	757	757	757	0
204	20250218	164000	96362050	757	757	757	757	0
205	20250218	163900	96362050	757	757	757	757	0
206	20250218	163800	96362050	757	757	757	757	0
207	20250218	163700	96362050	757	757	757	757	0
208	20250218	163600	96362050	757	757	757	757	0
209	20250218	163500	96362050	757	757	757	757	0
210	20250218	163400	96362050	757	757	757	757	0
211	20250218	163300	96362050	757	757	757	757	0
212	20250218	163200	96362050	757	757	757	757	2586
213	20250218	163100	96362050	757	757	757	757	0
214	20250218	163000	96362050	757	757	757	757	0
215	20250218	162900	96362050	757	757	757	757	0
216	20250218	162800	96362050	757	757	757	757	0
217	20250218	162700	96362050	757	757	757	757	0
218	20250218	162600	96362050	757	757	757	757	0
219	20250218	162500	96362050	757	757	757	757	0
220	20250218	162400	96362050	757	757	757	757	0
221	20250218	162300	96362050	757	757	757	757	0
222	20250218	162200	96362050	757	757	757	757	0
223	20250218	162100	96362050	757	757	757	757	0
224	20250218	162000	96362050	757	757	757	757	0
225	20250218	161900	96362050	757	757	757	757	0
226	20250218	161800	96362050	757	757	757	757	0
227	20250218	161700	96362050	757	757	757	757	0
228	20250218	161600	96362050	757	757	757	757	0
229	20250218	161500	96362050	757	757	757	757	0
230	20250218	161400	96362050	757	757	757	757	0
231	20250218	161300	96362050	757	757	757	757	0
232	20250218	161200	96362050	757	757	757	757	0
233	20250218	161100	96362050	757	757	757	757	0
234	20250218	161000	96362050	757	757	757	757	0
235	20250218	160900	96362050	757	757	757	757	0
236	20250218	160800	96362050	757	757	757	757	0
237	20250218	160700	96362050	757	757	757	757	0
238	20250218	160600	96362050	757	757	757	757	0
239	20250218	160500	96362050	757	757	757	757	0
240	20250218	160400	96362050	757	757	757	757	0
241	20250218	160300	96362050	757	757	757	757	0
242	20250218	160200	96362050	757	757	757	757	2586
243	20250218	160100	96362050	757	757	757	757	0
244	20250218	160000	96362050	757	757	757	757	0
245	20250218	155900	96362050	757	757	757	757	0
246	20250218	155800	96362050	757	757	757	757	0
247	20250218	155700	96362050	757	757	757	757	0
248	20250218	155600	96362050	757	757	757	757	0
249	20250218	155500	96362050	757	757	757	757	0
250	20250218	155400	96362050	757	757	757	757	0
251	20250218	155300	96362050	757	757	757	757	0
252	20250218	155200	96362050	757	757	757	757	0
253	20250218	155100	96362050	757	757	757	757	0
254	20250218	155000	96362050	757	757	757	757	0
255	20250218	154900	96362050	757	757	757	757	0
256	20250218	154800	96362050	757	757	757	757	0
257	20250218	154700	96362050	757	757	757	757	0
258	20250218	154600	96362050	757	757	757	757	0
259	20250218	154500	96362050	757	757	757	757	0
260	20250218	154400	96362050	757	757	757	757	0
261	20250218	154300	96362050	757	757	757	757	0
262	20250218	154200	96362050	757	757	757	757	0
263	20250218	154100	96362050	757	757	757	757	0
264	20250218	154000	96362050	757	757	757	757	0
265	20250218	153900	96362050	757	757	757	757	0
266	20250218	153800	96362050	757	757	757	757	0
267	20250218	153700	96362050	757	757	757	757	0
268	20250218	153600	96362050	757	757	757	757	0
269	20250218	153500	96362050	757	757	757	757	0
270	20250218	153400	96362050	757	757	757	757	0
271	20250218	153300	96362050	757	757	757	757	0
272	20250218	153200	96362050	757	757	757	757	2586
273	20250218	153100	96362050	757	757	757	757	0
274	20250218	153000	96362050	757	757	757	757	2586
275	20250218	152900	94404448	757	757	757	757	0
276	20250218	152800	94404448	757	757	757	757	0
277	20250218	152700	94404448	757	757	757	757	0
278	20250218	152600	94404448	757	757	757	757	0
279	20250218	152500	94404448	757	757	757	757	0
280	20250218	152400	94404448	757	757	757	757	0
281	20250218	152300	94404448	757	757	757	757	0
282	20250218	152200	94404448	757	757	757	757	0
283	20250218	152100	94404448	757	757	757	757	0
284	20250218	152000	94404448	757	757	757	757	0
285	20250218	151900	94404448	757	757	757	757	0
286	20250218	151800	94404448	757	757	757	757	1
287	20250218	151700	94403691	757	757	757	757	0
288	20250218	151600	94403691	757	757	757	757	0
289	20250218	151500	94403691	757	757	757	757	0
290	20250218	151400	94403691	757	757	757	757	1
291	20250218	151300	94402934	757	757	757	757	0
292	20250218	151200	94402934	757	757	757	757	0
293	20250218	151100	94402934	757	757	757	757	1
294	20250218	151000	94402177	757	757	757	757	66
295	20250218	150900	94352215	757	756	757	756	145
296	20250218	150800	94242584	754	754	754	754	70
297	20250218	150700	94189804	753	753	753	753	0
298	20250218	150600	94189804	753	753	753	753	0
299	20250218	150500	94189804	753	753	753	753	330
300	20250218	150400	93941314	757	757	757	757	0
301	20250218	150300	93941314	757	757	757	757	1
302	20250218	150200	93940557	757	757	757	757	6
303	20250218	150100	93936015	757	757	757	757	0
304	20250218	150000	93936015	757	757	757	757	10
305	20250218	145900	93928445	753	755	755	753	4040
306	20250218	145800	90881881	755	755	755	755	0
307	20250218	145700	90881881	755	756	757	755	2363
308	20250218	145600	89095070	756	756	756	756	250
309	20250218	145500	88906070	756	756	756	756	0
310	20250218	145400	88906070	756	756	756	756	0
311	20250218	145300	88906070	756	756	756	756	0
312	20250218	145200	88906070	756	756	756	756	0
313	20250218	145100	88906070	756	756	756	756	0
314	20250218	145000	88906070	756	756	756	756	11
315	20250218	144900	88897754	756	756	756	756	0
316	20250218	144800	88897754	756	756	756	756	0
317	20250218	144700	88897754	756	756	756	756	0
318	20250218	144600	88897754	756	756	756	756	0
319	20250218	144500	88897754	756	756	756	756	0
320	20250218	144400	88897754	756	756	756	756	0
321	20250218	144300	88897754	756	756	756	756	0
322	20250218	144200	88897754	756	756	756	756	13
323	20250218	144100	88887926	756	756	756	756	0
324	20250218	144000	88887926	756	756	756	756	0
325	20250218	143900	88887926	756	756	756	756	0
326	20250218	143800	88887926	756	756	756	756	103
327	20250218	143700	88810058	756	756	756	756	1014
328	20250218	143600	88043474	754	755	757	754	9982
329	20250218	143500	80500334	754	754	754	754	0
330	20250218	143400	80500334	754	754	754	754	1014
331	20250218	143300	79735778	755	755	755	755	500
332	20250218	143200	79358278	755	755	755	755	1011
333	20250218	143100	78594973	754	754	754	754	0
334	20250218	143000	78594973	754	754	754	754	4
335	20250218	142900	78591957	754	754	754	754	0
336	20250218	142800	78591957	754	754	754	754	10
337	20250218	142700	78584417	754	754	754	754	0
338	20250218	142600	78584417	754	754	754	754	12
339	20250218	142500	78575369	756	756	756	756	0
340	20250218	142400	78575369	756	756	756	756	0
341	20250218	142300	78575369	756	756	756	754	4
342	20250218	142200	78572349	750	750	750	750	0
343	20250218	142100	78572349	750	750	750	750	0
344	20250218	142000	78572349	750	750	750	750	0
345	20250218	141900	78572349	750	755	755	750	432
346	20250218	141800	78248014	755	755	755	755	0
347	20250218	141700	78248014	755	755	755	755	100
348	20250218	141600	78172514	756	757	757	756	442
349	20250218	141500	77838361	756	756	756	756	559
350	20250218	141400	77415757	756	756	756	756	0
351	20250218	141300	77415757	756	756	756	756	1
352	20250218	141200	77415001	754	754	754	754	300
353	20250218	141100	77188801	754	754	754	754	0
354	20250218	141000	77188801	754	754	754	754	0
355	20250218	140900	77188801	754	755	756	754	3017
356	20250218	140800	74908153	755	755	755	755	0
357	20250218	140700	74908153	755	755	755	755	0
358	20250218	140600	74908153	755	755	755	754	1631
359	20250218	140500	73676758	754	754	754	753	3021
360	20250218	140400	71399228	754	752	754	752	1244
361	20250218	140300	70462617	752	752	752	752	0
362	20250218	140200	70462617	752	752	752	752	0
363	20250218	140100	70462617	752	752	752	752	0
364	20250218	140000	70462617	752	752	752	752	0
365	20250218	135900	70462617	752	752	752	752	12
366	20250218	135800	70453593	752	752	752	752	0
367	20250218	135700	70453593	752	752	752	752	0
368	20250218	135600	70453593	752	753	753	752	4
369	20250218	135500	70450583	750	750	750	750	7
370	20250218	135400	70445333	750	750	750	750	0
371	20250218	135300	70445333	750	750	750	750	0
372	20250218	135200	70445333	750	750	750	750	0
373	20250218	135100	70445333	750	750	750	750	529
374	20250218	135000	70048583	751	751	751	751	0
375	20250218	134900	70048583	751	751	751	751	0
376	20250218	134800	70048583	751	751	751	751	100
377	20250218	134700	69973483	753	752	753	752	54
378	20250218	134600	69932874	752	752	752	752	0
379	20250218	134500	69932874	752	752	752	752	0
380	20250218	134400	69932874	752	752	752	752	0
381	20250218	134300	69932874	752	752	752	752	0
382	20250218	134200	69932874	752	752	752	752	1
383	20250218	134100	69932122	748	748	748	748	54
384	20250218	134000	69891730	748	748	748	748	0
385	20250218	133900	69891730	748	749	749	748	400
386	20250218	133800	69592223	747	754	754	747	502
387	20250218	133700	69215906	754	754	754	754	2
388	20250218	133600	69214398	754	752	754	751	3972
389	20250218	133500	66227465	752	752	752	752	100
390	20250218	133400	66152265	752	751	752	751	64
391	20250218	133300	66104199	751	751	751	751	500
392	20250218	133200	65728699	751	751	751	751	246
393	20250218	133100	65543953	751	751	751	751	1727
394	20250218	133000	64246976	751	751	751	751	1
395	20250218	132900	64246225	750	750	750	750	0
396	20250218	132800	64246225	750	750	750	750	0
397	20250218	132700	64246225	750	750	750	750	54
398	20250218	132600	64205725	750	750	750	750	0
399	20250218	132500	64205725	750	750	750	750	0
400	20250218	132400	64205725	750	751	751	750	53
401	20250218	132300	64165925	747	747	747	747	0
402	20250218	132200	64165925	747	747	747	747	0
403	20250218	132100	64165925	747	747	747	747	9044
404	20250218	132000	57410057	747	747	747	747	0
405	20250218	131900	57410057	747	747	747	747	0
406	20250218	131800	57410057	747	747	747	747	0
407	20250218	131700	57410057	747	747	747	747	0
408	20250218	131600	57410057	747	747	747	747	0
409	20250218	131500	57410057	747	747	747	747	1
410	20250218	131400	57409310	747	747	747	747	10
411	20250218	131300	57401840	745	747	747	745	109
412	20250218	131200	57320435	747	747	747	747	0
413	20250218	131100	57320435	747	747	747	747	0
414	20250218	131000	57320435	747	747	747	747	0
415	20250218	130900	57320435	747	747	747	747	0
416	20250218	130800	57320435	747	747	747	747	0
417	20250218	130700	57320435	747	747	747	747	0
418	20250218	130600	57320435	747	747	747	747	5
419	20250218	130500	57316700	745	745	745	745	0
420	20250218	130400	57316700	745	745	745	745	13
421	20250218	130300	57307015	745	745	745	745	0
422	20250218	130200	57307015	745	745	745	745	0
423	20250218	130100	57307015	745	746	746	745	481
424	20250218	130000	56948660	745	745	745	745	0
425	20250218	125900	56948660	745	745	745	745	0
426	20250218	125800	56948660	745	745	745	745	0
427	20250218	125700	56948660	745	745	745	745	0
428	20250218	125600	56948660	745	746	746	745	1011
429	20250218	125500	56194465	747	747	747	747	2
430	20250218	125400	56192971	744	746	746	744	332
431	20250218	125300	55945960	746	746	746	746	0
432	20250218	125200	55945960	746	746	746	746	0
433	20250218	125100	55945960	746	746	746	746	0
434	20250218	125000	55945960	746	746	746	746	0
435	20250218	124900	55945960	746	746	746	746	172
436	20250218	124800	55817648	744	744	744	744	0
437	20250218	124700	55817648	744	745	745	744	309
438	20250218	124600	55587452	744	744	744	744	0
439	20250218	124500	55587452	744	744	744	744	0
440	20250218	124400	55587452	744	744	744	744	500
441	20250218	124300	55215452	743	743	743	743	0
442	20250218	124200	55215452	743	743	743	743	0
443	20250218	124100	55215452	743	743	743	743	0
444	20250218	124000	55215452	743	743	743	743	0
445	20250218	123900	55215452	743	745	745	743	5753
446	20250218	123800	50935296	745	745	745	745	0
447	20250218	123700	50935296	745	745	745	745	3739
448	20250218	123600	48149741	745	745	745	745	508
449	20250218	123500	47771281	747	747	747	747	0
450	20250218	123400	47771281	747	747	747	747	0
451	20250218	123300	47771281	747	747	747	747	53
452	20250218	123200	47731690	747	747	747	747	0
453	20250218	123100	47731690	747	747	747	747	0
454	20250218	123000	47731690	747	747	747	747	0
455	20250218	122900	47731690	747	745	747	745	134
456	20250218	122800	47631594	747	747	747	747	0
457	20250218	122700	47631594	747	747	747	747	0
458	20250218	122600	47631594	747	747	747	747	60
459	20250218	122500	47586774	745	745	745	745	0
460	20250218	122400	47586774	745	745	745	745	0
461	20250218	122300	47586774	745	745	745	745	0
462	20250218	122200	47586774	745	745	745	745	3
463	20250218	122100	47584539	747	745	747	745	214
464	20250218	122000	47424695	744	744	744	744	9
465	20250218	121900	47417999	745	745	745	745	0
466	20250218	121800	47417999	745	745	745	745	1000
467	20250218	121700	46672999	744	744	744	744	0
468	20250218	121600	46672999	744	744	744	744	0
469	20250218	121500	46672999	744	744	744	744	0
470	20250218	121400	46672999	744	744	744	744	0
471	20250218	121300	46672999	744	744	744	744	300
472	20250218	121200	46449799	744	746	746	744	9
473	20250218	121100	46443091	744	744	744	744	38
474	20250218	121000	46414819	746	746	746	746	10
475	20250218	120900	46407359	746	746	746	746	152
476	20250218	120800	46293967	746	746	746	746	0
477	20250218	120700	46293967	746	747	747	746	2020
478	20250218	120600	44785047	746	746	746	746	96
479	20250218	120500	44713431	745	745	745	745	5
480	20250218	120400	44709706	744	744	744	744	47
481	20250218	120300	44674738	743	743	743	743	1
482	20250218	120200	44673995	744	744	744	744	0
483	20250218	120100	44673995	744	744	744	744	110
484	20250218	120000	44592155	744	744	744	744	0
485	20250218	115900	44592155	744	744	744	744	0
486	20250218	115800	44592155	744	744	744	744	0
487	20250218	115700	44592155	744	744	744	744	0
488	20250218	115600	44592155	744	744	744	744	0
489	20250218	115500	44592155	744	744	744	744	1
490	20250218	115400	44591411	745	745	745	745	0
491	20250218	115300	44591411	745	745	745	745	0
492	20250218	115200	44591411	745	745	745	745	0
493	20250218	115100	44591411	745	745	745	745	1
494	20250218	115000	44590666	745	745	745	745	1
495	20250218	114900	44589921	745	745	745	745	0
496	20250218	114800	44589921	745	745	745	745	0
497	20250218	114700	44589921	745	745	745	745	540
498	20250218	114600	44187621	744	745	745	744	1010
499	20250218	114500	43435181	745	744	745	744	100
500	20250218	114400	43360771	744	744	744	744	0
501	20250218	114300	43360771	744	744	744	744	0
502	20250218	114200	43360771	744	744	744	744	0
503	20250218	114100	43360771	744	744	744	744	0
504	20250218	114000	43360771	744	744	744	744	0
505	20250218	113900	43360771	744	744	744	744	0
506	20250218	113800	43360771	744	744	744	744	0
507	20250218	113700	43360771	744	744	744	744	0
508	20250218	113600	43360771	744	744	744	744	0
509	20250218	113500	43360771	744	744	744	744	0
510	20250218	113400	43360771	744	744	744	744	0
511	20250218	113300	43360771	744	744	744	744	0
512	20250218	113200	43360771	744	744	744	744	0
513	20250218	113100	43360771	744	744	744	744	0
514	20250218	113000	43360771	744	744	744	744	0
515	20250218	112900	43360771	744	744	744	744	202
516	20250218	112800	43210483	744	744	744	744	100
517	20250218	112700	43136083	744	744	744	744	5
518	20250218	112600	43132363	744	742	745	742	664
519	20250218	112500	42638212	742	743	745	742	1040
520	20250218	112400	41865014	743	743	743	743	0
521	20250218	112300	41865014	743	743	743	743	5
522	20250218	112200	41861299	743	743	743	743	31
523	20250218	112100	41838266	742	742	742	742	0
524	20250218	112000	41838266	742	742	742	742	0
525	20250218	111900	41838266	742	742	742	742	0
526	20250218	111800	41838266	742	746	746	742	268
527	20250218	111700	41639209	742	742	742	742	54
528	20250218	111600	41599141	746	746	746	746	1
529	20250218	111500	41598395	746	746	746	746	1
530	20250218	111400	41597649	746	746	746	742	4534
531	20250218	111300	38215421	746	746	746	746	0
532	20250218	111200	38215421	746	746	746	746	0
533	20250218	111100	38215421	746	746	746	746	0
534	20250218	111000	38215421	746	742	746	742	335
535	20250218	110900	37966739	742	743	745	742	2522
536	20250218	110800	36087935	743	743	743	743	1
537	20250218	110700	36087192	743	743	743	743	1
538	20250218	110600	36086449	740	741	743	740	2999
539	20250218	110500	33861785	741	742	742	741	524
540	20250218	110400	33473451	741	742	743	741	999
541	20250218	110300	32731950	743	743	743	743	340
542	20250218	110200	32479330	743	747	747	743	3935
543	20250218	110100	29547532	747	748	748	747	1560
544	20250218	110000	28380667	748	750	750	748	1096
545	20250218	105900	27559339	750	751	751	750	666
546	20250218	105800	27059589	751	751	751	751	0
547	20250218	105700	27059589	751	751	751	751	0
548	20250218	105600	27059589	751	751	751	751	1
549	20250218	105500	27058838	750	750	750	750	0
550	20250218	105400	27058838	750	750	750	750	0
551	20250218	105300	27058838	750	750	750	750	0
552	20250218	105200	27058838	750	750	750	750	0
553	20250218	105100	27058838	750	750	750	750	2220
554	20250218	105000	25393838	750	750	750	749	1178
555	20250218	104900	24511405	752	752	752	752	0
556	20250218	104800	24511405	752	752	752	752	10
557	20250218	104700	24503885	749	749	749	749	0
558	20250218	104600	24503885	749	749	749	749	9
559	20250218	104500	24497144	749	749	749	749	0
560	20250218	104400	24497144	749	749	749	749	0
561	20250218	104300	24497144	749	749	749	749	183
562	20250218	104200	24360077	748	748	748	748	0
563	20250218	104100	24360077	748	748	748	748	0
564	20250218	104000	24360077	748	748	748	748	0
565	20250218	103900	24360077	748	748	748	748	891
566	20250218	103800	23693609	748	748	748	748	501
567	20250218	103700	23318861	748	748	748	748	11
568	20250218	103600	23310633	748	748	748	748	0
569	20250218	103500	23310633	748	748	748	748	49
570	20250218	103400	23273981	748	748	748	748	0
571	20250218	103300	23273981	748	748	748	748	104
572	20250218	103200	23196189	747	747	747	747	0
573	20250218	103100	23196189	747	748	748	747	2020
574	20250218	103000	21685249	747	748	748	747	397
575	20250218	102900	21388299	748	749	749	748	43
576	20250218	102800	21356114	748	752	752	748	1552
577	20250218	102700	20189618	749	750	751	749	3001
578	20250218	102600	17935964	750	750	750	750	0
579	20250218	102500	17935964	750	750	750	750	1
580	20250218	102400	17935214	750	750	750	749	264
581	20250218	102300	17737227	749	749	749	749	100
582	20250218	102200	17662327	749	750	750	749	43
583	20250218	102100	17630100	750	750	750	749	861
584	20250218	102000	16984574	751	751	751	751	29
585	20250218	101900	16962795	751	751	751	751	224
586	20250218	101800	16794571	750	751	751	750	3
587	20250218	101700	16792320	751	751	751	751	25
588	20250218	101600	16773545	751	751	751	751	0
589	20250218	101500	16773545	751	751	751	751	0
590	20250218	101400	16773545	751	751	751	751	0
591	20250218	101300	16773545	751	751	751	751	0
592	20250218	101200	16773545	751	751	751	751	100
593	20250218	101100	16698445	751	751	751	751	10
594	20250218	101000	16690935	751	751	751	751	40
595	20250218	100900	16660895	751	751	751	751	103
596	20250218	100800	16583542	751	751	751	751	1
597	20250218	100700	16582791	751	751	751	751	1
598	20250218	100600	16582040	752	752	752	752	6
599	20250218	100500	16577528	750	751	752	750	3304
600	20250218	100400	14099048	751	753	753	751	1640
601	20250218	100300	12865467	755	755	755	755	0
602	20250218	100200	12865467	755	755	755	755	1
603	20250218	100100	12864712	753	753	753	753	0
604	20250218	100000	12864712	753	753	753	753	0
605	20250218	095900	12864712	753	753	753	753	0
606	20250218	095800	12864712	753	753	753	753	0
607	20250218	095700	12864712	753	753	753	753	0
608	20250218	095600	12864712	753	753	753	753	30
609	20250218	095500	12842122	753	753	753	753	11
610	20250218	095400	12833839	753	753	753	753	9
611	20250218	095300	12827062	752	752	752	752	42
612	20250218	095200	12795478	752	753	753	752	500
613	20250218	095100	12419335	753	755	755	753	226
614	20250218	095000	12248857	755	755	755	755	0
615	20250218	094900	12248857	755	753	755	752	177
616	20250218	094800	12115433	752	752	752	752	1130
617	20250218	094700	11265673	752	752	752	752	0
618	20250218	094600	11265673	752	753	753	752	2
619	20250218	094500	11264168	755	755	755	755	203
620	20250218	094400	11110903	755	755	755	755	34
621	20250218	094300	11085233	752	752	752	752	153
622	20250218	094200	10970177	756	756	756	756	12
623	20250218	094100	10961105	752	755	758	752	16
624	20250218	094000	10949002	755	754	755	754	2672
625	20250218	093900	8933740	754	754	754	754	42
626	20250218	093800	8902072	754	754	754	754	1
627	20250218	093700	8901318	754	754	754	754	110
628	20250218	093600	8818378	752	752	752	752	453
629	20250218	093500	8477722	752	752	752	752	84
630	20250218	093400	8414554	752	752	752	752	10
631	20250218	093300	8407034	751	751	751	751	0
632	20250218	093200	8407034	751	751	751	751	0
633	20250218	093100	8407034	751	751	751	751	0
634	20250218	093000	8407034	751	751	751	751	1013
635	20250218	092900	7646271	751	750	751	750	622
636	20250218	092800	7179151	750	751	751	750	12
637	20250218	092700	7170145	751	751	751	751	0
638	20250218	092600	7170145	751	752	752	751	621
639	20250218	092500	6703773	750	749	750	749	1546
640	20250218	092400	5544360	749	749	749	749	0
641	20250218	092300	5544360	749	750	750	748	1329
642	20250218	092200	4549028	750	750	750	750	0
643	20250218	092100	4549028	750	750	750	750	290
644	20250218	092000	4331528	750	750	750	750	0
645	20250218	091900	4331528	750	750	750	750	199
646	20250218	091800	4182278	749	750	750	749	1962
647	20250218	091700	2711139	750	750	750	750	14
648	20250218	091600	2700639	750	750	750	750	30
649	20250218	091500	2678139	750	750	750	750	0
650	20250218	091400	2678139	750	750	750	750	100
651	20250218	091300	2603139	750	750	750	750	101
652	20250218	091200	2527389	752	753	753	752	236
653	20250218	091100	2349913	754	754	754	754	0
654	20250218	091000	2349913	754	754	754	754	0
655	20250218	090900	2349913	754	754	754	754	50
656	20250218	090800	2312213	754	754	754	754	517
657	20250218	090700	1922395	754	754	754	754	21
658	20250218	090600	1906561	753	752	753	752	1869
659	20250218	090500	501072	752	752	752	752	2
660	20250218	090400	499568	750	751	751	750	379
661	20250218	090300	215309	752	752	752	752	0
662	20250218	090200	215309	752	752	752	752	10
663	20250218	090100	207789	752	750	752	750	73
664	20250218	090000	152999	749	750	750	749	204