KissMeData/017900/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	190500	98163377	1869	1869	1869	1869	740
3	20250218	190400	98163377	1869	1869	1869	1869	0
4	20250218	190300	98163377	1869	1869	1869	1869	0
5	20250218	190200	98163377	1869	1869	1869	1869	0
6	20250218	190100	98163377	1869	1869	1869	1869	0
7	20250218	190000	98163377	1869	1869	1869	1869	0
8	20250218	185900	98163377	1869	1869	1869	1869	0
9	20250218	185800	98163377	1869	1869	1869	1869	0
10	20250218	185700	98163377	1869	1869	1869	1869	0
11	20250218	185600	98163377	1869	1869	1869	1869	0
12	20250218	185500	98163377	1869	1869	1869	1869	0
13	20250218	185400	98163377	1869	1869	1869	1869	0
14	20250218	185300	98163377	1869	1869	1869	1869	0
15	20250218	185200	98163377	1869	1869	1869	1869	0
16	20250218	185100	98163377	1869	1869	1869	1869	0
17	20250218	185000	98163377	1869	1869	1869	1869	0
18	20250218	184900	98163377	1869	1869	1869	1869	0
19	20250218	184800	98163377	1869	1869	1869	1869	0
20	20250218	184700	98163377	1869	1869	1869	1869	0
21	20250218	184600	98163377	1869	1869	1869	1869	0
22	20250218	184500	98163377	1869	1869	1869	1869	0
23	20250218	184400	98163377	1869	1869	1869	1869	0
24	20250218	184300	98163377	1869	1869	1869	1869	0
25	20250218	184200	98163377	1869	1869	1869	1869	0
26	20250218	184100	98163377	1869	1869	1869	1869	0
27	20250218	184000	98163377	1869	1869	1869	1869	0
28	20250218	183900	98163377	1869	1869	1869	1869	0
29	20250218	183800	98163377	1869	1869	1869	1869	0
30	20250218	183700	98163377	1869	1869	1869	1869	0
31	20250218	183600	98163377	1869	1869	1869	1869	0
32	20250218	183500	98163377	1869	1869	1869	1869	740
33	20250218	183400	98163377	1869	1869	1869	1869	0
34	20250218	183300	98163377	1869	1869	1869	1869	0
35	20250218	183200	98163377	1869	1869	1869	1869	0
36	20250218	183100	98163377	1869	1869	1869	1869	0
37	20250218	183000	98163377	1869	1869	1869	1869	0
38	20250218	182900	98163377	1869	1869	1869	1869	0
39	20250218	182800	98163377	1869	1869	1869	1869	0
40	20250218	182700	98163377	1869	1869	1869	1869	0
41	20250218	182600	98163377	1869	1869	1869	1869	0
42	20250218	182500	98163377	1869	1869	1869	1869	0
43	20250218	182400	98163377	1869	1869	1869	1869	0
44	20250218	182300	98163377	1869	1869	1869	1869	0
45	20250218	182200	98163377	1869	1869	1869	1869	0
46	20250218	182100	98163377	1869	1869	1869	1869	0
47	20250218	182000	98163377	1869	1869	1869	1869	0
48	20250218	181900	98163377	1869	1869	1869	1869	0
49	20250218	181800	98163377	1869	1869	1869	1869	0
50	20250218	181700	98163377	1869	1869	1869	1869	0
51	20250218	181600	98163377	1869	1869	1869	1869	0
52	20250218	181500	98163377	1869	1869	1869	1869	0
53	20250218	181400	98163377	1869	1869	1869	1869	0
54	20250218	181300	98163377	1869	1869	1869	1869	0
55	20250218	181200	98163377	1869	1869	1869	1869	0
56	20250218	181100	98163377	1869	1869	1869	1869	0
57	20250218	181000	98163377	1869	1869	1869	1869	0
58	20250218	180900	98163377	1869	1869	1869	1869	0
59	20250218	180800	98163377	1869	1869	1869	1869	0
60	20250218	180700	98163377	1869	1869	1869	1869	0
61	20250218	180600	98163377	1869	1869	1869	1869	0
62	20250218	180500	98163377	1869	1869	1869	1869	740
63	20250218	180400	98163377	1869	1869	1869	1869	0
64	20250218	180300	98163377	1869	1869	1869	1869	0
65	20250218	180200	98163377	1869	1869	1869	1869	0
66	20250218	180100	98163377	1869	1869	1869	1869	0
67	20250218	180000	98163377	1869	1869	1869	1869	0
68	20250218	175900	98163377	1869	1869	1869	1869	0
69	20250218	175800	98163377	1869	1869	1869	1869	0
70	20250218	175700	98163377	1869	1869	1869	1869	0
71	20250218	175600	98163377	1869	1869	1869	1869	0
72	20250218	175500	98163377	1869	1869	1869	1869	0
73	20250218	175400	98163377	1869	1869	1869	1869	0
74	20250218	175300	98163377	1869	1869	1869	1869	0
75	20250218	175200	98163377	1869	1869	1869	1869	0
76	20250218	175100	98163377	1869	1869	1869	1869	0
77	20250218	175000	98163377	1869	1869	1869	1869	0
78	20250218	174900	98163377	1869	1869	1869	1869	0
79	20250218	174800	98163377	1869	1869	1869	1869	0
80	20250218	174700	98163377	1869	1869	1869	1869	0
81	20250218	174600	98163377	1869	1869	1869	1869	0
82	20250218	174500	98163377	1869	1869	1869	1869	0
83	20250218	174400	98163377	1869	1869	1869	1869	0
84	20250218	174300	98163377	1869	1869	1869	1869	0
85	20250218	174200	98163377	1869	1869	1869	1869	0
86	20250218	174100	98163377	1869	1869	1869	1869	0
87	20250218	174000	98163377	1869	1869	1869	1869	0
88	20250218	173900	98163377	1869	1869	1869	1869	0
89	20250218	173800	98163377	1869	1869	1869	1869	0
90	20250218	173700	98163377	1869	1869	1869	1869	0
91	20250218	173600	98163377	1869	1869	1869	1869	0
92	20250218	173500	98163377	1869	1869	1869	1869	740
93	20250218	173400	98163377	1869	1869	1869	1869	0
94	20250218	173300	98163377	1869	1869	1869	1869	0
95	20250218	173200	98163377	1869	1869	1869	1869	0
96	20250218	173100	98163377	1869	1869	1869	1869	0
97	20250218	173000	98163377	1869	1869	1869	1869	0
98	20250218	172900	98163377	1869	1869	1869	1869	0
99	20250218	172800	98163377	1869	1869	1869	1869	0
100	20250218	172700	98163377	1869	1869	1869	1869	0
101	20250218	172600	98163377	1869	1869	1869	1869	0
102	20250218	172500	98163377	1869	1869	1869	1869	0
103	20250218	172400	98163377	1869	1869	1869	1869	0
104	20250218	172300	98163377	1869	1869	1869	1869	0
105	20250218	172200	98163377	1869	1869	1869	1869	0
106	20250218	172100	98163377	1869	1869	1869	1869	0
107	20250218	172000	98163377	1869	1869	1869	1869	0
108	20250218	171900	98163377	1869	1869	1869	1869	0
109	20250218	171800	98163377	1869	1869	1869	1869	0
110	20250218	171700	98163377	1869	1869	1869	1869	0
111	20250218	171600	98163377	1869	1869	1869	1869	0
112	20250218	171500	98163377	1869	1869	1869	1869	0
113	20250218	171400	98163377	1869	1869	1869	1869	0
114	20250218	171300	98163377	1869	1869	1869	1869	0
115	20250218	171200	98163377	1869	1869	1869	1869	0
116	20250218	171100	98163377	1869	1869	1869	1869	0
117	20250218	171000	98163377	1869	1869	1869	1869	0
118	20250218	170900	98163377	1869	1869	1869	1869	0
119	20250218	170800	98163377	1869	1869	1869	1869	0
120	20250218	170700	98163377	1869	1869	1869	1869	0
121	20250218	170600	98163377	1869	1869	1869	1869	0
122	20250218	170500	98163377	1869	1869	1869	1869	740
123	20250218	170400	98163377	1869	1869	1869	1869	0
124	20250218	170300	98163377	1869	1869	1869	1869	0
125	20250218	170200	98163377	1869	1869	1869	1869	0
126	20250218	170100	98163377	1869	1869	1869	1869	0
127	20250218	170000	98163377	1869	1869	1869	1869	0
128	20250218	165900	98163377	1869	1869	1869	1869	0
129	20250218	165800	98163377	1869	1869	1869	1869	0
130	20250218	165700	98163377	1869	1869	1869	1869	0
131	20250218	165600	98163377	1869	1869	1869	1869	0
132	20250218	165500	98163377	1869	1869	1869	1869	0
133	20250218	165400	98163377	1869	1869	1869	1869	0
134	20250218	165300	98163377	1869	1869	1869	1869	0
135	20250218	165200	98163377	1869	1869	1869	1869	0
136	20250218	165100	98163377	1869	1869	1869	1869	0
137	20250218	165000	98163377	1869	1869	1869	1869	0
138	20250218	164900	98163377	1869	1869	1869	1869	0
139	20250218	164800	98163377	1869	1869	1869	1869	0
140	20250218	164700	98163377	1869	1869	1869	1869	0
141	20250218	164600	98163377	1869	1869	1869	1869	0
142	20250218	164500	98163377	1869	1869	1869	1869	0
143	20250218	164400	98163377	1869	1869	1869	1869	0
144	20250218	164300	98163377	1869	1869	1869	1869	0
145	20250218	164200	98163377	1869	1869	1869	1869	0
146	20250218	164100	98163377	1869	1869	1869	1869	0
147	20250218	164000	98163377	1869	1869	1869	1869	0
148	20250218	163900	98163377	1869	1869	1869	1869	0
149	20250218	163800	98163377	1869	1869	1869	1869	0
150	20250218	163700	98163377	1869	1869	1869	1869	0
151	20250218	163600	98163377	1869	1869	1869	1869	0
152	20250218	163500	98163377	1869	1869	1869	1869	740
153	20250218	163400	98163377	1869	1869	1869	1869	0
154	20250218	163300	98163377	1869	1869	1869	1869	0
155	20250218	163200	98163377	1869	1869	1869	1869	0
156	20250218	163100	98163377	1869	1869	1869	1869	0
157	20250218	163000	98163377	1869	1869	1869	1869	0
158	20250218	162900	98163377	1869	1869	1869	1869	0
159	20250218	162800	98163377	1869	1869	1869	1869	0
160	20250218	162700	98163377	1869	1869	1869	1869	0
161	20250218	162600	98163377	1869	1869	1869	1869	0
162	20250218	162500	98163377	1869	1869	1869	1869	0
163	20250218	162400	98163377	1869	1869	1869	1869	0
164	20250218	162300	98163377	1869	1869	1869	1869	0
165	20250218	162200	98163377	1869	1869	1869	1869	0
166	20250218	162100	98163377	1869	1869	1869	1869	0
167	20250218	162000	98163377	1869	1869	1869	1869	0
168	20250218	161900	98163377	1869	1869	1869	1869	0
169	20250218	161800	98163377	1869	1869	1869	1869	0
170	20250218	161700	98163377	1869	1869	1869	1869	0
171	20250218	161600	98163377	1869	1869	1869	1869	0
172	20250218	161500	98163377	1869	1869	1869	1869	0
173	20250218	161400	98163377	1869	1869	1869	1869	0
174	20250218	161300	98163377	1869	1869	1869	1869	0
175	20250218	161200	98163377	1869	1869	1869	1869	0
176	20250218	161100	98163377	1869	1869	1869	1869	0
177	20250218	161000	98163377	1869	1869	1869	1869	0
178	20250218	160900	98163377	1869	1869	1869	1869	0
179	20250218	160800	98163377	1869	1869	1869	1869	0
180	20250218	160700	98163377	1869	1869	1869	1869	0
181	20250218	160600	98163377	1869	1869	1869	1869	0
182	20250218	160500	98163377	1869	1869	1869	1869	740
183	20250218	160400	98163377	1869	1869	1869	1869	0
184	20250218	160300	98163377	1869	1869	1869	1869	0
185	20250218	160200	98163377	1869	1869	1869	1869	0
186	20250218	160100	98163377	1869	1869	1869	1869	0
187	20250218	160000	98163377	1869	1869	1869	1869	0
188	20250218	155900	98163377	1869	1869	1869	1869	0
189	20250218	155800	98163377	1869	1869	1869	1869	0
190	20250218	155700	98163377	1869	1869	1869	1869	0
191	20250218	155600	98163377	1869	1869	1869	1869	0
192	20250218	155500	98163377	1869	1869	1869	1869	0
193	20250218	155400	98163377	1869	1869	1869	1869	0
194	20250218	155300	98163377	1869	1869	1869	1869	0
195	20250218	155200	98163377	1869	1869	1869	1869	0
196	20250218	155100	98163377	1869	1869	1869	1869	0
197	20250218	155000	98163377	1869	1869	1869	1869	0
198	20250218	154900	98163377	1869	1869	1869	1869	0
199	20250218	154800	98163377	1869	1869	1869	1869	0
200	20250218	154700	98163377	1869	1869	1869	1869	0
201	20250218	154600	98163377	1869	1869	1869	1869	0
202	20250218	154500	98163377	1869	1869	1869	1869	0
203	20250218	154400	98163377	1869	1869	1869	1869	0
204	20250218	154300	98163377	1869	1869	1869	1869	0
205	20250218	154200	98163377	1869	1869	1869	1869	0
206	20250218	154100	98163377	1869	1869	1869	1869	0
207	20250218	154000	98163377	1869	1869	1869	1869	0
208	20250218	153900	98163377	1869	1869	1869	1869	0
209	20250218	153800	98163377	1869	1869	1869	1869	0
210	20250218	153700	98163377	1869	1869	1869	1869	0
211	20250218	153600	98163377	1869	1869	1869	1869	0
212	20250218	153500	98163377	1869	1869	1869	1869	740
213	20250218	153400	98163377	1869	1869	1869	1869	0
214	20250218	153300	98163377	1869	1869	1869	1869	0
215	20250218	153200	98163377	1869	1869	1869	1869	0
216	20250218	153100	98163377	1869	1869	1869	1869	0
217	20250218	153000	98163377	1869	1869	1869	1869	740
218	20250218	152900	96780317	1873	1873	1873	1873	0
219	20250218	152800	96780317	1873	1873	1873	1873	0
220	20250218	152700	96780317	1873	1873	1873	1873	0
221	20250218	152600	96780317	1873	1873	1873	1873	0
222	20250218	152500	96780317	1873	1873	1873	1873	0
223	20250218	152400	96780317	1873	1873	1873	1873	0
224	20250218	152300	96780317	1873	1873	1873	1873	0
225	20250218	152200	96780317	1873	1873	1873	1873	0
226	20250218	152100	96780317	1873	1873	1873	1873	0
227	20250218	152000	96780317	1873	1873	1873	1873	0
228	20250218	151900	96780317	1873	1875	1875	1873	221
229	20250218	151800	96366324	1874	1874	1875	1873	85
230	20250218	151700	96207009	1874	1873	1874	1873	24
231	20250218	151600	96162035	1874	1874	1874	1874	0
232	20250218	151500	96162035	1874	1876	1876	1874	9
233	20250218	151400	96145167	1874	1877	1877	1874	99
234	20250218	151300	95959395	1878	1878	1878	1878	15
235	20250218	151200	95931225	1878	1878	1878	1874	21
236	20250218	151100	95891799	1878	1877	1878	1877	1668
237	20250218	151000	92760258	1877	1871	1878	1871	529
238	20250218	150900	91767479	1870	1870	1871	1870	535
239	20250218	150800	90767028	1870	1870	1870	1870	0
240	20250218	150700	90767028	1870	1870	1870	1870	0
241	20250218	150600	90767028	1870	1870	1870	1870	0
242	20250218	150500	90767028	1870	1869	1870	1869	30
243	20250218	150400	90710948	1869	1867	1869	1867	20
244	20250218	150300	90673581	1867	1867	1867	1867	0
245	20250218	150200	90673581	1867	1863	1867	1863	84
246	20250218	150100	90516992	1863	1862	1863	1861	16
247	20250218	150000	90487203	1862	1863	1866	1862	1072
248	20250218	145900	88490077	1864	1864	1864	1864	0
249	20250218	145800	88490077	1864	1864	1864	1864	1
250	20250218	145700	88488213	1864	1864	1864	1864	42
251	20250218	145600	88409925	1871	1871	1871	1871	0
252	20250218	145500	88409925	1871	1871	1871	1871	0
253	20250218	145400	88409925	1871	1864	1875	1864	41
254	20250218	145300	88333264	1864	1877	1877	1850	607
255	20250218	145200	87208686	1879	1864	1879	1864	5529
256	20250218	145100	76861948	1864	1862	1864	1852	13
257	20250218	145000	76837760	1851	1861	1865	1848	4106
258	20250218	144900	69191476	1861	1855	1861	1855	5002
259	20250218	144800	59889958	1855	1852	1855	1852	2171
260	20250218	144700	55867180	1845	1845	1845	1845	2
261	20250218	144600	55863490	1852	1852	1852	1852	1
262	20250218	144500	55861638	1845	1845	1845	1845	0
263	20250218	144400	55861638	1845	1845	1845	1845	0
264	20250218	144300	55861638	1845	1845	1845	1845	0
265	20250218	144200	55861638	1845	1845	1845	1845	0
266	20250218	144100	55861638	1845	1845	1845	1845	2
267	20250218	144000	55857948	1848	1848	1848	1848	3
268	20250218	143900	55852404	1852	1852	1852	1852	1
269	20250218	143800	55850552	1848	1848	1848	1848	0
270	20250218	143700	55850552	1848	1848	1848	1848	1
271	20250218	143600	55848704	1852	1852	1852	1852	0
272	20250218	143500	55848704	1852	1852	1852	1852	30
273	20250218	143400	55793144	1845	1845	1845	1845	0
274	20250218	143300	55793144	1845	1845	1845	1845	0
275	20250218	143200	55793144	1845	1845	1845	1845	0
276	20250218	143100	55793144	1845	1845	1845	1845	1
277	20250218	143000	55791299	1848	1848	1848	1848	4
278	20250218	142900	55783907	1852	1852	1852	1852	0
279	20250218	142800	55783907	1852	1852	1852	1852	1
280	20250218	142700	55782055	1851	1847	1851	1847	2
281	20250218	142600	55778357	1852	1852	1852	1852	0
282	20250218	142500	55778357	1852	1852	1852	1852	0
283	20250218	142400	55778357	1852	1852	1852	1852	0
284	20250218	142300	55778357	1852	1852	1852	1852	105
285	20250218	142200	55583897	1844	1844	1844	1844	0
286	20250218	142100	55583897	1844	1844	1844	1844	3
287	20250218	142000	55578365	1844	1844	1844	1844	2
288	20250218	141900	55574677	1844	1844	1844	1844	0
289	20250218	141800	55574677	1844	1844	1844	1844	0
290	20250218	141700	55574677	1844	1844	1844	1844	2
291	20250218	141600	55570989	1852	1843	1852	1843	1000
292	20250218	141500	53724649	1842	1842	1842	1842	0
293	20250218	141400	53724649	1842	1842	1842	1842	0
294	20250218	141300	53724649	1842	1842	1842	1842	0
295	20250218	141200	53724649	1842	1842	1842	1842	0
296	20250218	141100	53724649	1842	1842	1842	1842	2
297	20250218	141000	53720965	1842	1842	1842	1842	3
298	20250218	140900	53715439	1842	1842	1842	1842	0
299	20250218	140800	53715439	1842	1842	1842	1842	0
300	20250218	140700	53715439	1842	1842	1842	1842	1
301	20250218	140600	53713597	1843	1843	1843	1843	0
302	20250218	140500	53713597	1843	1843	1843	1843	0
303	20250218	140400	53713597	1843	1843	1843	1843	126
304	20250218	140300	53481379	1842	1842	1842	1842	0
305	20250218	140200	53481379	1842	1842	1842	1842	0
306	20250218	140100	53481379	1842	1842	1842	1842	3
307	20250218	140000	53475853	1842	1842	1842	1842	2
308	20250218	135900	53472169	1842	1842	1842	1842	0
309	20250218	135800	53472169	1842	1842	1842	1842	0
310	20250218	135700	53472169	1842	1842	1842	1842	1
311	20250218	135600	53470327	1843	1843	1843	1843	0
312	20250218	135500	53470327	1843	1843	1843	1843	0
313	20250218	135400	53470327	1843	1843	1843	1843	0
314	20250218	135300	53470327	1843	1843	1843	1843	0
315	20250218	135200	53470327	1843	1843	1843	1843	21
316	20250218	135100	53431624	1843	1843	1843	1843	38
317	20250218	135000	53361590	1843	1843	1843	1843	3
318	20250218	134900	53356061	1844	1843	1844	1843	59
319	20250218	134800	53247317	1843	1843	1843	1843	0
320	20250218	134700	53247317	1843	1843	1843	1843	2
321	20250218	134600	53243631	1843	1843	1843	1843	0
322	20250218	134500	53243631	1843	1843	1843	1843	0
323	20250218	134400	53243631	1843	1843	1843	1843	1
324	20250218	134300	53241788	1843	1843	1843	1843	0
325	20250218	134200	53241788	1843	1843	1843	1843	0
326	20250218	134100	53241788	1843	1843	1843	1843	3
327	20250218	134000	53236259	1843	1843	1843	1843	3
328	20250218	133900	53230730	1844	1844	1844	1844	686
329	20250218	133800	51965746	1844	1844	1844	1844	0
330	20250218	133700	51965746	1844	1844	1844	1844	1
331	20250218	133600	51963902	1845	1845	1845	1845	124
332	20250218	133500	51735122	1845	1845	1845	1845	1
333	20250218	133400	51733277	1853	1853	1853	1853	0
334	20250218	133300	51733277	1853	1853	1853	1853	0
335	20250218	133200	51733277	1853	1853	1853	1853	0
336	20250218	133100	51733277	1853	1845	1853	1845	3
337	20250218	133000	51727734	1845	1845	1845	1845	2
338	20250218	132900	51724044	1853	1846	1853	1846	143
339	20250218	132800	51459975	1846	1846	1846	1846	0
340	20250218	132700	51459975	1846	1846	1846	1846	1
341	20250218	132600	51458129	1846	1846	1846	1846	0
342	20250218	132500	51458129	1846	1846	1846	1846	0
343	20250218	132400	51458129	1846	1846	1846	1846	0
344	20250218	132300	51458129	1846	1846	1846	1846	0
345	20250218	132200	51458129	1846	1846	1846	1846	0
346	20250218	132100	51458129	1846	1847	1847	1846	2
347	20250218	132000	51454436	1847	1847	1847	1847	3
348	20250218	131900	51448895	1847	1847	1847	1847	0
349	20250218	131800	51448895	1847	1847	1847	1847	0
350	20250218	131700	51448895	1847	1847	1847	1847	1
351	20250218	131600	51447048	1853	1853	1853	1853	0
352	20250218	131500	51447048	1853	1853	1853	1853	0
353	20250218	131400	51447048	1853	1853	1853	1853	0
354	20250218	131300	51447048	1853	1853	1853	1853	1
355	20250218	131200	51445195	1846	1846	1846	1846	0
356	20250218	131100	51445195	1846	1846	1846	1846	2
357	20250218	131000	51441503	1846	1846	1846	1846	3
358	20250218	130900	51435965	1846	1846	1846	1846	0
359	20250218	130800	51435965	1846	1846	1846	1846	0
360	20250218	130700	51435965	1846	1846	1846	1846	1
361	20250218	130600	51434119	1846	1846	1846	1846	0
362	20250218	130500	51434119	1846	1847	1847	1846	14
363	20250218	130400	51408272	1846	1846	1846	1846	0
364	20250218	130300	51408272	1846	1846	1846	1846	0
365	20250218	130200	51408272	1846	1846	1846	1846	0
366	20250218	130100	51408272	1846	1846	1846	1846	2
367	20250218	130000	51404580	1845	1845	1845	1845	3
368	20250218	125900	51399045	1850	1850	1850	1850	0
369	20250218	125800	51399045	1850	1850	1850	1850	0
370	20250218	125700	51399045	1850	1850	1850	1850	327
371	20250218	125600	50794095	1853	1853	1853	1853	27
372	20250218	125500	50744064	1853	1853	1853	1853	70
373	20250218	125400	50614354	1853	1852	1853	1852	859
374	20250218	125300	49023485	1852	1852	1852	1852	0
375	20250218	125200	49023485	1852	1845	1852	1845	32
376	20250218	125100	48964438	1845	1847	1847	1843	971
377	20250218	125000	47172927	1847	1847	1847	1847	2
378	20250218	124900	47169233	1852	1852	1852	1852	0
379	20250218	124800	47169233	1852	1851	1852	1851	557
380	20250218	124700	46138170	1847	1847	1847	1847	0
381	20250218	124600	46138170	1847	1847	1847	1847	0
382	20250218	124500	46138170	1847	1847	1847	1847	0
383	20250218	124400	46138170	1847	1847	1847	1847	0
384	20250218	124300	46138170	1847	1847	1847	1847	0
385	20250218	124200	46138170	1847	1847	1847	1847	0
386	20250218	124100	46138170	1847	1847	1847	1847	2
387	20250218	124000	46134476	1851	1847	1851	1847	4
388	20250218	123900	46127084	1851	1851	1851	1851	3
389	20250218	123800	46121531	1847	1847	1847	1847	0
390	20250218	123700	46121531	1847	1847	1847	1847	2
391	20250218	123600	46117837	1847	1847	1847	1847	0
392	20250218	123500	46117837	1847	1847	1847	1847	0
393	20250218	123400	46117837	1847	1847	1847	1847	0
394	20250218	123300	46117837	1847	1847	1847	1847	0
395	20250218	123200	46117837	1847	1847	1847	1847	0
396	20250218	123100	46117837	1847	1847	1847	1847	2
397	20250218	123000	46114143	1847	1848	1848	1847	3
398	20250218	122900	46108601	1851	1851	1851	1851	15
399	20250218	122800	46080836	1851	1851	1851	1851	58
400	20250218	122700	45973478	1846	1851	1851	1846	7
401	20250218	122600	45960531	1851	1851	1851	1851	10
402	20250218	122500	45942021	1851	1851	1851	1851	5
403	20250218	122400	45932766	1851	1851	1851	1851	6
404	20250218	122300	45921660	1846	1846	1846	1846	0
405	20250218	122200	45921660	1846	1846	1846	1846	0
406	20250218	122100	45921660	1846	1846	1846	1846	2
407	20250218	122000	45917968	1846	1846	1846	1846	3
408	20250218	121900	45912430	1846	1846	1846	1846	0
409	20250218	121800	45912430	1846	1846	1846	1846	0
410	20250218	121700	45912430	1846	1846	1846	1846	1
411	20250218	121600	45910584	1846	1846	1846	1846	9
412	20250218	121500	45893970	1846	1846	1846	1846	0
413	20250218	121400	45893970	1846	1846	1846	1846	47
414	20250218	121300	45807208	1846	1846	1846	1846	5
415	20250218	121200	45797978	1851	1851	1851	1851	7
416	20250218	121100	45785021	1851	1845	1851	1845	8
417	20250218	121000	45770225	1845	1845	1845	1845	3
418	20250218	120900	45764690	1844	1844	1844	1844	0
419	20250218	120800	45764690	1844	1844	1844	1844	0
420	20250218	120700	45764690	1844	1844	1844	1844	2
421	20250218	120600	45761002	1844	1844	1844	1844	0
422	20250218	120500	45761002	1844	1844	1844	1844	0
423	20250218	120400	45761002	1844	1844	1844	1844	0
424	20250218	120300	45761002	1844	1844	1844	1844	0
425	20250218	120200	45761002	1844	1844	1844	1844	0
426	20250218	120100	45761002	1844	1844	1844	1844	2
427	20250218	120000	45757314	1844	1844	1844	1844	2
428	20250218	115900	45753626	1844	1844	1844	1844	0
429	20250218	115800	45753626	1844	1844	1844	1844	0
430	20250218	115700	45753626	1844	1844	1844	1844	5
431	20250218	115600	45744406	1850	1850	1850	1850	0
432	20250218	115500	45744406	1850	1850	1850	1850	0
433	20250218	115400	45744406	1850	1850	1850	1850	0
434	20250218	115300	45744406	1850	1850	1850	1850	1
435	20250218	115200	45742556	1843	1843	1843	1843	0
436	20250218	115100	45742556	1843	1843	1843	1843	2
437	20250218	115000	45738870	1843	1843	1843	1843	4
438	20250218	114900	45731498	1843	1843	1843	1843	0
439	20250218	114800	45731498	1843	1843	1843	1843	0
440	20250218	114700	45731498	1843	1843	1843	1843	2
441	20250218	114600	45727812	1852	1852	1852	1852	0
442	20250218	114500	45727812	1852	1852	1852	1852	0
443	20250218	114400	45727812	1852	1852	1852	1852	0
444	20250218	114300	45727812	1852	1851	1852	1851	17
445	20250218	114200	45696340	1852	1848	1852	1848	30
446	20250218	114100	45640847	1839	1839	1839	1839	3
447	20250218	114000	45635330	1836	1842	1842	1835	1662
448	20250218	113900	42584704	1840	1840	1840	1840	0
449	20250218	113800	42584704	1840	1840	1840	1840	0
450	20250218	113700	42584704	1840	1840	1840	1840	1
451	20250218	113600	42582864	1843	1843	1843	1843	0
452	20250218	113500	42582864	1843	1843	1843	1843	118
453	20250218	113400	42365390	1852	1852	1852	1852	0
454	20250218	113300	42365390	1852	1852	1852	1852	0
455	20250218	113200	42365390	1852	1852	1852	1852	1
456	20250218	113100	42363538	1841	1841	1841	1841	1
457	20250218	113000	42361697	1841	1841	1841	1841	3
458	20250218	112900	42356174	1840	1840	1840	1840	0
459	20250218	112800	42356174	1840	1843	1843	1840	1000
460	20250218	112700	40515616	1842	1842	1842	1842	1
461	20250218	112600	40513774	1852	1852	1852	1852	53
462	20250218	112500	40415618	1842	1842	1842	1842	0
463	20250218	112400	40415618	1842	1842	1842	1842	1
464	20250218	112300	40413776	1841	1845	1845	1841	2000
465	20250218	112200	36730461	1845	1845	1845	1845	0
466	20250218	112100	36730461	1845	1845	1845	1845	3
467	20250218	112000	36724926	1845	1845	1845	1845	3
468	20250218	111900	36719391	1845	1845	1845	1845	0
469	20250218	111800	36719391	1845	1845	1845	1845	0
470	20250218	111700	36719391	1845	1845	1845	1845	1
471	20250218	111600	36717546	1853	1845	1853	1845	130
472	20250218	111500	36477688	1845	1845	1845	1845	50
473	20250218	111400	36385438	1845	1845	1845	1845	0
474	20250218	111300	36385438	1845	1845	1845	1845	22
475	20250218	111200	36344848	1843	1843	1843	1843	0
476	20250218	111100	36344848	1843	1845	1845	1843	153
477	20250218	111000	36062764	1845	1843	1845	1843	103
478	20250218	110900	35872735	1845	1847	1847	1845	1178
479	20250218	110800	33699262	1855	1855	1855	1855	30
480	20250218	110700	33643612	1847	1847	1847	1847	1
481	20250218	110600	33641765	1855	1855	1855	1855	0
482	20250218	110500	33641765	1855	1855	1855	1855	0
483	20250218	110400	33641765	1855	1855	1855	1855	0
484	20250218	110300	33641765	1855	1854	1855	1854	268
485	20250218	110200	33144630	1845	1845	1845	1845	0
486	20250218	110100	33144630	1845	1846	1847	1845	2002
487	20250218	110000	29450196	1854	1845	1854	1845	4
488	20250218	105900	29442807	1853	1852	1853	1841	4280
489	20250218	105800	21554007	1852	1852	1852	1852	0
490	20250218	105700	21554007	1852	1852	1852	1852	2
491	20250218	105600	21550303	1856	1856	1856	1856	0
492	20250218	105500	21550303	1856	1856	1856	1856	0
493	20250218	105400	21550303	1856	1856	1856	1856	0
494	20250218	105300	21550303	1856	1856	1856	1856	0
495	20250218	105200	21550303	1856	1846	1856	1846	158
496	20250218	105100	21258455	1846	1846	1846	1846	2
497	20250218	105000	21254763	1846	1846	1846	1846	12
498	20250218	104900	21232611	1846	1846	1846	1846	0
499	20250218	104800	21232611	1846	1846	1846	1846	0
500	20250218	104700	21232611	1846	1855	1856	1845	664
501	20250218	104600	20000548	1855	1855	1856	1855	1253
502	20250218	104500	17676108	1856	1852	1856	1852	310
503	20250218	104400	17101143	1852	1852	1852	1852	0
504	20250218	104300	17101143	1852	1852	1852	1852	1
505	20250218	104200	17099291	1845	1845	1845	1845	0
506	20250218	104100	17099291	1845	1852	1852	1845	13
507	20250218	104000	17075236	1845	1849	1849	1845	81
508	20250218	103900	16925772	1849	1849	1849	1849	0
509	20250218	103800	16925772	1849	1849	1849	1849	0
510	20250218	103700	16925772	1849	1849	1849	1849	1
511	20250218	103600	16923923	1850	1850	1850	1850	0
512	20250218	103500	16923923	1850	1850	1850	1850	0
513	20250218	103400	16923923	1850	1850	1850	1850	0
514	20250218	103300	16923923	1850	1850	1852	1850	211
515	20250218	103200	16533541	1850	1850	1850	1850	0
516	20250218	103100	16533541	1850	1850	1850	1850	1
517	20250218	103000	16531691	1850	1850	1850	1850	3
518	20250218	102900	16526141	1850	1850	1850	1850	0
519	20250218	102800	16526141	1850	1850	1850	1850	0
520	20250218	102700	16526141	1850	1850	1850	1850	3
521	20250218	102600	16520591	1850	1850	1850	1850	0
522	20250218	102500	16520591	1850	1850	1850	1850	0
523	20250218	102400	16520591	1850	1850	1850	1850	0
524	20250218	102300	16520591	1850	1850	1850	1850	4
525	20250218	102200	16513191	1850	1850	1850	1850	0
526	20250218	102100	16513191	1850	1850	1850	1850	3
527	20250218	102000	16507641	1852	1850	1852	1850	5
528	20250218	101900	16498385	1851	1851	1851	1851	0
529	20250218	101800	16498385	1851	1851	1851	1851	9
530	20250218	101700	16481726	1852	1851	1852	1851	204
531	20250218	101600	16104118	1852	1852	1852	1851	50
532	20250218	101500	16011541	1855	1855	1855	1855	0
533	20250218	101400	16011541	1855	1852	1855	1852	5
534	20250218	101300	16002272	1856	1856	1856	1856	5
535	20250218	101200	15992992	1852	1852	1856	1852	6
536	20250218	101100	15981876	1852	1851	1852	1851	4
537	20250218	101000	15974471	1856	1851	1856	1851	568
538	20250218	100900	14922778	1856	1850	1856	1850	1437
539	20250218	100800	12262302	1843	1843	1843	1843	1
540	20250218	100700	12260459	1851	1842	1851	1842	5
541	20250218	100600	12251222	1851	1851	1851	1851	20
542	20250218	100500	12214202	1851	1851	1851	1851	0
543	20250218	100400	12214202	1851	1851	1851	1851	0
544	20250218	100300	12214202	1851	1851	1851	1851	0
545	20250218	100200	12214202	1851	1851	1851	1851	0
546	20250218	100100	12214202	1851	1842	1851	1842	3
547	20250218	100000	12208667	1842	1842	1842	1842	3
548	20250218	095900	12203141	1842	1842	1842	1842	0
549	20250218	095800	12203141	1842	1842	1842	1842	0
550	20250218	095700	12203141	1842	1842	1842	1842	1
551	20250218	095600	12201299	1851	1851	1851	1851	16
552	20250218	095500	12171683	1851	1851	1851	1851	0
553	20250218	095400	12171683	1851	1851	1851	1844	14
554	20250218	095300	12145776	1842	1842	1842	1842	1
555	20250218	095200	12143934	1851	1851	1851	1851	1
556	20250218	095100	12142083	1842	1851	1851	1842	11
557	20250218	095000	12121731	1842	1851	1851	1842	4
558	20250218	094900	12114354	1842	1850	1850	1842	61
559	20250218	094800	12001512	1850	1850	1850	1850	10
560	20250218	094700	11983012	1842	1842	1842	1842	1
561	20250218	094600	11981170	1842	1842	1842	1842	1
562	20250218	094500	11979328	1850	1850	1850	1850	0
563	20250218	094400	11979328	1850	1850	1850	1850	13
564	20250218	094300	11955278	1850	1850	1850	1850	26
565	20250218	094200	11907178	1850	1850	1850	1843	28
566	20250218	094100	11855385	1843	1844	1850	1842	945
567	20250218	094000	10114470	1844	1844	1844	1844	3
568	20250218	093900	10108938	1844	1844	1844	1844	1
569	20250218	093800	10107094	1843	1843	1843	1843	0
570	20250218	093700	10107094	1843	1843	1843	1843	2
571	20250218	093600	10103408	1843	1843	1843	1843	0
572	20250218	093500	10103408	1843	1850	1854	1843	193
573	20250218	093400	9746119	1841	1841	1841	1841	0
574	20250218	093300	9746119	1841	1850	1850	1841	6
575	20250218	093200	9735037	1850	1850	1850	1841	12
576	20250218	093100	9712846	1841	1841	1841	1841	2
577	20250218	093000	9709164	1841	1841	1841	1841	4
578	20250218	092900	9701800	1851	1841	1851	1841	2
579	20250218	092800	9698108	1851	1851	1851	1851	3
580	20250218	092700	9692555	1840	1840	1840	1840	1
581	20250218	092600	9690715	1840	1840	1840	1840	0
582	20250218	092500	9690715	1840	1840	1840	1840	0
583	20250218	092400	9690715	1840	1840	1840	1840	1
584	20250218	092300	9688875	1851	1850	1851	1850	20
585	20250218	092200	9651874	1840	1840	1840	1840	0
586	20250218	092100	9651874	1840	1840	1840	1840	1
587	20250218	092000	9650034	1840	1840	1840	1840	3
588	20250218	091900	9644514	1840	1840	1840	1840	0
589	20250218	091800	9644514	1840	1852	1852	1840	24
590	20250218	091700	9600078	1850	1839	1850	1839	502
591	20250218	091600	8671601	1839	1839	1839	1839	0
592	20250218	091500	8671601	1839	1841	1841	1839	91
593	20250218	091400	8504131	1840	1842	1842	1840	226
594	20250218	091300	8087975	1842	1842	1842	1842	0
595	20250218	091200	8087975	1842	1842	1842	1842	0
596	20250218	091100	8087975	1842	1844	1844	1842	49
597	20250218	091000	7997627	1844	1845	1845	1844	6
598	20250218	090900	7986558	1847	1847	1847	1847	11
599	20250218	090800	7966241	1846	1846	1846	1846	5
600	20250218	090700	7957011	1847	1847	1847	1847	1
601	20250218	090600	7955164	1847	1849	1849	1847	155
602	20250218	090500	7668867	1849	1857	1857	1849	2
603	20250218	090400	7665161	1849	1859	1860	1849	32
604	20250218	090300	7605674	1849	1860	1860	1846	287
605	20250218	090200	7072018	1861	1856	1861	1856	513
606	20250218	090100	6118414	1855	1846	1855	1846	1006
607	20250218	090000	4255009	1845	1832	1845	1832	2309