KissMeData/017900/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	190500	37735410	1840	1840	1840	1840	730
3	20250225	190400	37735410	1840	1840	1840	1840	0
4	20250225	190300	37735410	1840	1840	1840	1840	0
5	20250225	190200	37735410	1840	1840	1840	1840	0
6	20250225	190100	37735410	1840	1840	1840	1840	0
7	20250225	190000	37735410	1840	1840	1840	1840	0
8	20250225	185900	37735410	1840	1840	1840	1840	0
9	20250225	185800	37735410	1840	1840	1840	1840	0
10	20250225	185700	37735410	1840	1840	1840	1840	0
11	20250225	185600	37735410	1840	1840	1840	1840	0
12	20250225	185500	37735410	1840	1840	1840	1840	0
13	20250225	185400	37735410	1840	1840	1840	1840	0
14	20250225	185300	37735410	1840	1840	1840	1840	0
15	20250225	185200	37735410	1840	1840	1840	1840	0
16	20250225	185100	37735410	1840	1840	1840	1840	0
17	20250225	185000	37735410	1840	1840	1840	1840	0
18	20250225	184900	37735410	1840	1840	1840	1840	0
19	20250225	184800	37735410	1840	1840	1840	1840	0
20	20250225	184700	37735410	1840	1840	1840	1840	0
21	20250225	184600	37735410	1840	1840	1840	1840	0
22	20250225	184500	37735410	1840	1840	1840	1840	0
23	20250225	184400	37735410	1840	1840	1840	1840	0
24	20250225	184300	37735410	1840	1840	1840	1840	0
25	20250225	184200	37735410	1840	1840	1840	1840	0
26	20250225	184100	37735410	1840	1840	1840	1840	0
27	20250225	184000	37735410	1840	1840	1840	1840	0
28	20250225	183900	37735410	1840	1840	1840	1840	0
29	20250225	183800	37735410	1840	1840	1840	1840	0
30	20250225	183700	37735410	1840	1840	1840	1840	0
31	20250225	183600	37735410	1840	1840	1840	1840	0
32	20250225	183500	37735410	1840	1840	1840	1840	730
33	20250225	183400	37735410	1840	1840	1840	1840	0
34	20250225	183300	37735410	1840	1840	1840	1840	0
35	20250225	183200	37735410	1840	1840	1840	1840	0
36	20250225	183100	37735410	1840	1840	1840	1840	0
37	20250225	183000	37735410	1840	1840	1840	1840	0
38	20250225	182900	37735410	1840	1840	1840	1840	0
39	20250225	182800	37735410	1840	1840	1840	1840	0
40	20250225	182700	37735410	1840	1840	1840	1840	0
41	20250225	182600	37735410	1840	1840	1840	1840	0
42	20250225	182500	37735410	1840	1840	1840	1840	0
43	20250225	182400	37735410	1840	1840	1840	1840	0
44	20250225	182300	37735410	1840	1840	1840	1840	0
45	20250225	182200	37735410	1840	1840	1840	1840	0
46	20250225	182100	37735410	1840	1840	1840	1840	0
47	20250225	182000	37735410	1840	1840	1840	1840	0
48	20250225	181900	37735410	1840	1840	1840	1840	0
49	20250225	181800	37735410	1840	1840	1840	1840	0
50	20250225	181700	37735410	1840	1840	1840	1840	0
51	20250225	181600	37735410	1840	1840	1840	1840	0
52	20250225	181500	37735410	1840	1840	1840	1840	0
53	20250225	181400	37735410	1840	1840	1840	1840	0
54	20250225	181300	37735410	1840	1840	1840	1840	0
55	20250225	181200	37735410	1840	1840	1840	1840	0
56	20250225	181100	37735410	1840	1840	1840	1840	0
57	20250225	181000	37735410	1840	1840	1840	1840	0
58	20250225	180900	37735410	1840	1840	1840	1840	0
59	20250225	180800	37735410	1840	1840	1840	1840	0
60	20250225	180700	37735410	1840	1840	1840	1840	0
61	20250225	180600	37735410	1840	1840	1840	1840	0
62	20250225	180500	37735410	1840	1840	1840	1840	730
63	20250225	180400	37735410	1840	1840	1840	1840	0
64	20250225	180300	37735410	1840	1840	1840	1840	0
65	20250225	180200	37735410	1840	1840	1840	1840	0
66	20250225	180100	37735410	1840	1840	1840	1840	0
67	20250225	180000	37735410	1840	1840	1840	1840	0
68	20250225	175900	37735410	1840	1840	1840	1840	0
69	20250225	175800	37735410	1840	1840	1840	1840	0
70	20250225	175700	37735410	1840	1840	1840	1840	0
71	20250225	175600	37735410	1840	1840	1840	1840	0
72	20250225	175500	37735410	1840	1840	1840	1840	0
73	20250225	175400	37735410	1840	1840	1840	1840	0
74	20250225	175300	37735410	1840	1840	1840	1840	0
75	20250225	175200	37735410	1840	1840	1840	1840	0
76	20250225	175100	37735410	1840	1840	1840	1840	0
77	20250225	175000	37735410	1840	1840	1840	1840	0
78	20250225	174900	37735410	1840	1840	1840	1840	0
79	20250225	174800	37735410	1840	1840	1840	1840	0
80	20250225	174700	37735410	1840	1840	1840	1840	0
81	20250225	174600	37735410	1840	1840	1840	1840	0
82	20250225	174500	37735410	1840	1840	1840	1840	0
83	20250225	174400	37735410	1840	1840	1840	1840	0
84	20250225	174300	37735410	1840	1840	1840	1840	0
85	20250225	174200	37735410	1840	1840	1840	1840	0
86	20250225	174100	37735410	1840	1840	1840	1840	0
87	20250225	174000	37735410	1840	1840	1840	1840	0
88	20250225	173900	37735410	1840	1840	1840	1840	0
89	20250225	173800	37735410	1840	1840	1840	1840	0
90	20250225	173700	37735410	1840	1840	1840	1840	0
91	20250225	173600	37735410	1840	1840	1840	1840	0
92	20250225	173500	37735410	1840	1840	1840	1840	730
93	20250225	173400	37735410	1840	1840	1840	1840	0
94	20250225	173300	37735410	1840	1840	1840	1840	0
95	20250225	173200	37735410	1840	1840	1840	1840	0
96	20250225	173100	37735410	1840	1840	1840	1840	0
97	20250225	173000	37735410	1840	1840	1840	1840	0
98	20250225	172900	37735410	1840	1840	1840	1840	0
99	20250225	172800	37735410	1840	1840	1840	1840	0
100	20250225	172700	37735410	1840	1840	1840	1840	0
101	20250225	172600	37735410	1840	1840	1840	1840	0
102	20250225	172500	37735410	1840	1840	1840	1840	0
103	20250225	172400	37735410	1840	1840	1840	1840	0
104	20250225	172300	37735410	1840	1840	1840	1840	0
105	20250225	172200	37735410	1840	1840	1840	1840	0
106	20250225	172100	37735410	1840	1840	1840	1840	0
107	20250225	172000	37735410	1840	1840	1840	1840	0
108	20250225	171900	37735410	1840	1840	1840	1840	0
109	20250225	171800	37735410	1840	1840	1840	1840	0
110	20250225	171700	37735410	1840	1840	1840	1840	0
111	20250225	171600	37735410	1840	1840	1840	1840	0
112	20250225	171500	37735410	1840	1840	1840	1840	0
113	20250225	171400	37735410	1840	1840	1840	1840	0
114	20250225	171300	37735410	1840	1840	1840	1840	0
115	20250225	171200	37735410	1840	1840	1840	1840	0
116	20250225	171100	37735410	1840	1840	1840	1840	0
117	20250225	171000	37735410	1840	1840	1840	1840	0
118	20250225	170900	37735410	1840	1840	1840	1840	0
119	20250225	170800	37735410	1840	1840	1840	1840	0
120	20250225	170700	37735410	1840	1840	1840	1840	0
121	20250225	170600	37735410	1840	1840	1840	1840	0
122	20250225	170500	37735410	1840	1840	1840	1840	730
123	20250225	170400	37735410	1840	1840	1840	1840	0
124	20250225	170300	37735410	1840	1840	1840	1840	0
125	20250225	170200	37735410	1840	1840	1840	1840	0
126	20250225	170100	37735410	1840	1840	1840	1840	0
127	20250225	170000	37735410	1840	1840	1840	1840	0
128	20250225	165900	37735410	1840	1840	1840	1840	0
129	20250225	165800	37735410	1840	1840	1840	1840	0
130	20250225	165700	37735410	1840	1840	1840	1840	0
131	20250225	165600	37735410	1840	1840	1840	1840	0
132	20250225	165500	37735410	1840	1840	1840	1840	0
133	20250225	165400	37735410	1840	1840	1840	1840	0
134	20250225	165300	37735410	1840	1840	1840	1840	0
135	20250225	165200	37735410	1840	1840	1840	1840	0
136	20250225	165100	37735410	1840	1840	1840	1840	0
137	20250225	165000	37735410	1840	1840	1840	1840	0
138	20250225	164900	37735410	1840	1840	1840	1840	0
139	20250225	164800	37735410	1840	1840	1840	1840	0
140	20250225	164700	37735410	1840	1840	1840	1840	0
141	20250225	164600	37735410	1840	1840	1840	1840	0
142	20250225	164500	37735410	1840	1840	1840	1840	0
143	20250225	164400	37735410	1840	1840	1840	1840	0
144	20250225	164300	37735410	1840	1840	1840	1840	0
145	20250225	164200	37735410	1840	1840	1840	1840	0
146	20250225	164100	37735410	1840	1840	1840	1840	0
147	20250225	164000	37735410	1840	1840	1840	1840	0
148	20250225	163900	37735410	1840	1840	1840	1840	0
149	20250225	163800	37735410	1840	1840	1840	1840	0
150	20250225	163700	37735410	1840	1840	1840	1840	0
151	20250225	163600	37735410	1840	1840	1840	1840	0
152	20250225	163500	37735410	1840	1840	1840	1840	730
153	20250225	163400	37735410	1840	1840	1840	1840	0
154	20250225	163300	37735410	1840	1840	1840	1840	0
155	20250225	163200	37735410	1840	1840	1840	1840	0
156	20250225	163100	37735410	1840	1840	1840	1840	0
157	20250225	163000	37735410	1840	1840	1840	1840	0
158	20250225	162900	37735410	1840	1840	1840	1840	0
159	20250225	162800	37735410	1840	1840	1840	1840	0
160	20250225	162700	37735410	1840	1840	1840	1840	0
161	20250225	162600	37735410	1840	1840	1840	1840	0
162	20250225	162500	37735410	1840	1840	1840	1840	0
163	20250225	162400	37735410	1840	1840	1840	1840	0
164	20250225	162300	37735410	1840	1840	1840	1840	0
165	20250225	162200	37735410	1840	1840	1840	1840	0
166	20250225	162100	37735410	1840	1840	1840	1840	0
167	20250225	162000	37735410	1840	1840	1840	1840	0
168	20250225	161900	37735410	1840	1840	1840	1840	0
169	20250225	161800	37735410	1840	1840	1840	1840	0
170	20250225	161700	37735410	1840	1840	1840	1840	0
171	20250225	161600	37735410	1840	1840	1840	1840	0
172	20250225	161500	37735410	1840	1840	1840	1840	0
173	20250225	161400	37735410	1840	1840	1840	1840	0
174	20250225	161300	37735410	1840	1840	1840	1840	0
175	20250225	161200	37735410	1840	1840	1840	1840	0
176	20250225	161100	37735410	1840	1840	1840	1840	0
177	20250225	161000	37735410	1840	1840	1840	1840	0
178	20250225	160900	37735410	1840	1840	1840	1840	0
179	20250225	160800	37735410	1840	1840	1840	1840	0
180	20250225	160700	37735410	1840	1840	1840	1840	0
181	20250225	160600	37735410	1840	1840	1840	1840	0
182	20250225	160500	37735410	1840	1840	1840	1840	730
183	20250225	160400	37735410	1840	1840	1840	1840	0
184	20250225	160300	37735410	1840	1840	1840	1840	0
185	20250225	160200	37735410	1840	1840	1840	1840	0
186	20250225	160100	37735410	1840	1840	1840	1840	0
187	20250225	160000	37735410	1840	1840	1840	1840	0
188	20250225	155900	37735410	1840	1840	1840	1840	0
189	20250225	155800	37735410	1840	1840	1840	1840	0
190	20250225	155700	37735410	1840	1840	1840	1840	0
191	20250225	155600	37735410	1840	1840	1840	1840	0
192	20250225	155500	37735410	1840	1840	1840	1840	0
193	20250225	155400	37735410	1840	1840	1840	1840	0
194	20250225	155300	37735410	1840	1840	1840	1840	0
195	20250225	155200	37735410	1840	1840	1840	1840	0
196	20250225	155100	37735410	1840	1840	1840	1840	0
197	20250225	155000	37735410	1840	1840	1840	1840	0
198	20250225	154900	37735410	1840	1840	1840	1840	0
199	20250225	154800	37735410	1840	1840	1840	1840	0
200	20250225	154700	37735410	1840	1840	1840	1840	0
201	20250225	154600	37735410	1840	1840	1840	1840	0
202	20250225	154500	37735410	1840	1840	1840	1840	0
203	20250225	154400	37735410	1840	1840	1840	1840	0
204	20250225	154300	37735410	1840	1840	1840	1840	0
205	20250225	154200	37735410	1840	1840	1840	1840	0
206	20250225	154100	37735410	1840	1840	1840	1840	0
207	20250225	154000	37735410	1840	1840	1840	1840	0
208	20250225	153900	37735410	1840	1840	1840	1840	0
209	20250225	153800	37735410	1840	1840	1840	1840	0
210	20250225	153700	37735410	1840	1840	1840	1840	0
211	20250225	153600	37735410	1840	1840	1840	1840	0
212	20250225	153500	37735410	1840	1840	1840	1840	730
213	20250225	153400	37735410	1840	1840	1840	1840	0
214	20250225	153300	37735410	1840	1840	1840	1840	0
215	20250225	153200	37735410	1840	1840	1840	1840	0
216	20250225	153100	37735410	1840	1840	1840	1840	0
217	20250225	153000	37735410	1840	1840	1840	1840	730
218	20250225	152900	36392210	1841	1841	1841	1841	0
219	20250225	152800	36392210	1841	1841	1841	1841	0
220	20250225	152700	36392210	1841	1841	1841	1841	0
221	20250225	152600	36392210	1841	1841	1841	1841	0
222	20250225	152500	36392210	1841	1841	1841	1841	0
223	20250225	152400	36392210	1841	1841	1841	1841	0
224	20250225	152300	36392210	1841	1841	1841	1841	0
225	20250225	152200	36392210	1841	1841	1841	1841	0
226	20250225	152100	36392210	1841	1841	1841	1841	0
227	20250225	152000	36392210	1841	1841	1841	1841	0
228	20250225	151900	36392210	1841	1844	1845	1841	31
229	20250225	151800	36335043	1841	1844	1845	1841	105
230	20250225	151700	36141389	1845	1845	1845	1842	320
231	20250225	151600	35551898	1843	1843	1843	1843	0
232	20250225	151500	35551898	1843	1843	1843	1843	0
233	20250225	151400	35551898	1843	1843	1843	1843	0
234	20250225	151300	35551898	1843	1843	1843	1843	0
235	20250225	151200	35551898	1843	1843	1843	1843	0
236	20250225	151100	35551898	1843	1843	1843	1843	1
237	20250225	151000	35550055	1843	1843	1843	1843	3
238	20250225	150900	35544526	1842	1842	1842	1842	0
239	20250225	150800	35544526	1842	1842	1842	1842	10
240	20250225	150700	35526106	1843	1843	1843	1843	1
241	20250225	150600	35524263	1843	1843	1843	1843	1
242	20250225	150500	35522420	1843	1843	1843	1843	0
243	20250225	150400	35522420	1843	1843	1844	1843	8
244	20250225	150300	35507675	1843	1843	1843	1843	9
245	20250225	150200	35491088	1845	1843	1845	1843	31
246	20250225	150100	35433919	1842	1842	1842	1842	38
247	20250225	150000	35363923	1843	1843	1843	1843	4
248	20250225	145900	35356551	1843	1843	1843	1843	15
249	20250225	145800	35328906	1843	1843	1843	1843	51
250	20250225	145700	35234913	1843	1843	1843	1843	0
251	20250225	145600	35234913	1843	1843	1843	1843	170
252	20250225	145500	34921603	1845	1845	1845	1845	0
253	20250225	145400	34921603	1845	1845	1845	1845	0
254	20250225	145300	34921603	1845	1844	1845	1843	523
255	20250225	145200	33957671	1844	1844	1844	1844	0
256	20250225	145100	33957671	1844	1844	1844	1844	1
257	20250225	145000	33955827	1844	1844	1844	1844	6
258	20250225	144900	33944763	1845	1844	1845	1844	17
259	20250225	144800	33913402	1844	1844	1844	1844	0
260	20250225	144700	33913402	1844	1844	1844	1844	14
261	20250225	144600	33887586	1844	1844	1844	1844	48
262	20250225	144500	33799074	1843	1844	1845	1843	161
263	20250225	144400	33502189	1843	1844	1844	1843	42
264	20250225	144300	33424742	1845	1845	1845	1843	287
265	20250225	144200	32895474	1845	1845	1845	1845	83
266	20250225	144100	32742339	1848	1846	1848	1846	156
267	20250225	144000	32454331	1848	1848	1848	1848	0
268	20250225	143900	32454331	1848	1845	1848	1845	466
269	20250225	143800	31594435	1848	1848	1848	1848	1
270	20250225	143700	31592587	1846	1846	1846	1846	1
271	20250225	143600	31590741	1846	1846	1846	1846	3
272	20250225	143500	31585203	1846	1846	1846	1846	0
273	20250225	143400	31585203	1846	1847	1848	1846	12
274	20250225	143300	31563038	1847	1847	1847	1847	11
275	20250225	143200	31542721	1847	1847	1847	1847	37
276	20250225	143100	31474382	1846	1846	1846	1846	6
277	20250225	143000	31463306	1850	1846	1850	1846	118
278	20250225	142900	31245430	1850	1850	1850	1850	2
279	20250225	142800	31241730	1850	1850	1850	1850	0
280	20250225	142700	31241730	1850	1850	1850	1850	0
281	20250225	142600	31241730	1850	1850	1850	1850	0
282	20250225	142500	31241730	1850	1850	1850	1850	0
283	20250225	142400	31241730	1850	1850	1850	1850	0
284	20250225	142300	31241730	1850	1850	1850	1850	0
285	20250225	142200	31241730	1850	1850	1850	1850	0
286	20250225	142100	31241730	1850	1851	1851	1845	122
287	20250225	142000	31016559	1846	1846	1846	1846	0
288	20250225	141900	31016559	1846	1846	1846	1846	0
289	20250225	141800	31016559	1846	1846	1846	1846	228
290	20250225	141700	30595671	1846	1846	1846	1846	0
291	20250225	141600	30595671	1846	1846	1846	1846	0
292	20250225	141500	30595671	1846	1846	1846	1846	0
293	20250225	141400	30595671	1846	1846	1846	1846	60
294	20250225	141300	30484911	1846	1846	1846	1846	0
295	20250225	141200	30484911	1846	1846	1846	1846	0
296	20250225	141100	30484911	1846	1846	1846	1846	1
297	20250225	141000	30483065	1847	1848	1848	1847	339
298	20250225	140900	29856835	1848	1848	1848	1848	0
299	20250225	140800	29856835	1848	1848	1848	1848	0
300	20250225	140700	29856835	1848	1848	1848	1848	0
301	20250225	140600	29856835	1848	1848	1848	1848	0
302	20250225	140500	29856835	1848	1848	1848	1848	0
303	20250225	140400	29856835	1848	1848	1848	1848	0
304	20250225	140300	29856835	1848	1848	1848	1848	0
305	20250225	140200	29856835	1848	1848	1848	1848	0
306	20250225	140100	29856835	1848	1848	1848	1848	1
307	20250225	140000	29854987	1852	1852	1852	1852	0
308	20250225	135900	29854987	1852	1849	1852	1849	310
309	20250225	135800	29281761	1849	1849	1849	1849	1
310	20250225	135700	29279912	1854	1854	1854	1854	1
311	20250225	135600	29278058	1854	1854	1854	1854	30
312	20250225	135500	29222438	1849	1849	1849	1849	0
313	20250225	135400	29222438	1849	1849	1849	1849	0
314	20250225	135300	29222438	1849	1849	1849	1849	0
315	20250225	135200	29222438	1849	1849	1849	1849	0
316	20250225	135100	29222438	1849	1849	1849	1849	0
317	20250225	135000	29222438	1849	1849	1849	1849	0
318	20250225	134900	29222438	1849	1849	1849	1849	0
319	20250225	134800	29222438	1849	1849	1849	1849	0
320	20250225	134700	29222438	1849	1849	1849	1849	0
321	20250225	134600	29222438	1849	1849	1849	1849	1
322	20250225	134500	29220589	1854	1854	1854	1854	0
323	20250225	134400	29220589	1854	1854	1854	1854	0
324	20250225	134300	29220589	1854	1854	1854	1854	0
325	20250225	134200	29220589	1854	1854	1854	1854	1
326	20250225	134100	29218735	1854	1854	1854	1854	1
327	20250225	134000	29216881	1849	1849	1849	1849	0
328	20250225	133900	29216881	1849	1851	1854	1849	710
329	20250225	133800	27902638	1854	1854	1854	1854	0
330	20250225	133700	27902638	1854	1854	1854	1854	1
331	20250225	133600	27900784	1851	1851	1851	1851	0
332	20250225	133500	27900784	1851	1851	1851	1851	0
333	20250225	133400	27900784	1851	1851	1851	1851	0
334	20250225	133300	27900784	1851	1851	1851	1851	1
335	20250225	133200	27898933	1854	1851	1854	1851	12
336	20250225	133100	27876715	1851	1851	1851	1851	0
337	20250225	133000	27876715	1851	1851	1851	1851	0
338	20250225	132900	27876715	1851	1851	1851	1851	0
339	20250225	132800	27876715	1851	1851	1851	1851	0
340	20250225	132700	27876715	1851	1854	1854	1851	2
341	20250225	132600	27873010	1851	1851	1851	1851	0
342	20250225	132500	27873010	1851	1851	1851	1851	0
343	20250225	132400	27873010	1851	1851	1851	1851	0
344	20250225	132300	27873010	1851	1851	1851	1851	0
345	20250225	132200	27873010	1851	1851	1851	1851	0
346	20250225	132100	27873010	1851	1851	1851	1851	0
347	20250225	132000	27873010	1851	1851	1851	1851	0
348	20250225	131900	27873010	1851	1851	1851	1851	0
349	20250225	131800	27873010	1851	1851	1851	1851	0
350	20250225	131700	27873010	1851	1851	1851	1851	0
351	20250225	131600	27873010	1851	1851	1851	1851	0
352	20250225	131500	27873010	1851	1851	1851	1851	0
353	20250225	131400	27873010	1851	1851	1851	1851	0
354	20250225	131300	27873010	1851	1851	1851	1851	0
355	20250225	131200	27873010	1851	1851	1851	1851	0
356	20250225	131100	27873010	1851	1851	1851	1851	0
357	20250225	131000	27873010	1851	1851	1851	1851	0
358	20250225	130900	27873010	1851	1851	1851	1851	0
359	20250225	130800	27873010	1851	1851	1851	1851	1
360	20250225	130700	27871159	1854	1854	1854	1854	0
361	20250225	130600	27871159	1854	1854	1854	1854	28
362	20250225	130500	27819247	1852	1853	1853	1852	4
363	20250225	130400	27811836	1853	1853	1853	1853	47
364	20250225	130300	27724745	1851	1851	1851	1851	0
365	20250225	130200	27724745	1851	1851	1851	1851	0
366	20250225	130100	27724745	1851	1851	1851	1851	0
367	20250225	130000	27724745	1851	1851	1854	1851	23
368	20250225	125900	27682166	1851	1851	1851	1851	0
369	20250225	125800	27682166	1851	1851	1851	1851	0
370	20250225	125700	27682166	1851	1851	1851	1851	0
371	20250225	125600	27682166	1851	1851	1851	1851	0
372	20250225	125500	27682166	1851	1851	1851	1851	0
373	20250225	125400	27682166	1851	1851	1851	1851	0
374	20250225	125300	27682166	1851	1851	1851	1851	0
375	20250225	125200	27682166	1851	1851	1851	1851	0
376	20250225	125100	27682166	1851	1851	1851	1851	0
377	20250225	125000	27682166	1851	1851	1851	1851	0
378	20250225	124900	27682166	1851	1851	1851	1851	0
379	20250225	124800	27682166	1851	1851	1854	1851	12
380	20250225	124700	27659951	1850	1850	1850	1850	0
381	20250225	124600	27659951	1850	1850	1850	1850	0
382	20250225	124500	27659951	1850	1850	1850	1850	0
383	20250225	124400	27659951	1850	1850	1850	1850	0
384	20250225	124300	27659951	1850	1850	1850	1850	0
385	20250225	124200	27659951	1850	1850	1850	1850	0
386	20250225	124100	27659951	1850	1850	1850	1850	0
387	20250225	124000	27659951	1850	1850	1850	1850	0
388	20250225	123900	27659951	1850	1850	1850	1850	0
389	20250225	123800	27659951	1850	1850	1850	1850	0
390	20250225	123700	27659951	1850	1850	1850	1850	0
391	20250225	123600	27659951	1850	1850	1850	1850	0
392	20250225	123500	27659951	1850	1850	1850	1850	0
393	20250225	123400	27659951	1850	1850	1850	1850	0
394	20250225	123300	27659951	1850	1850	1850	1850	0
395	20250225	123200	27659951	1850	1850	1850	1850	0
396	20250225	123100	27659951	1850	1850	1850	1850	0
397	20250225	123000	27659951	1850	1850	1850	1850	0
398	20250225	122900	27659951	1850	1850	1850	1850	0
399	20250225	122800	27659951	1850	1850	1850	1850	0
400	20250225	122700	27659951	1850	1850	1850	1850	0
401	20250225	122600	27659951	1850	1850	1850	1850	0
402	20250225	122500	27659951	1850	1850	1850	1850	0
403	20250225	122400	27659951	1850	1850	1850	1850	0
404	20250225	122300	27659951	1850	1850	1850	1850	0
405	20250225	122200	27659951	1850	1852	1854	1850	177
406	20250225	122100	27332117	1851	1851	1851	1851	0
407	20250225	122000	27332117	1851	1851	1851	1851	0
408	20250225	121900	27332117	1851	1851	1851	1851	0
409	20250225	121800	27332117	1851	1851	1851	1851	0
410	20250225	121700	27332117	1851	1851	1851	1851	0
411	20250225	121600	27332117	1851	1851	1851	1851	1
412	20250225	121500	27330266	1854	1854	1854	1854	0
413	20250225	121400	27330266	1854	1851	1854	1851	105
414	20250225	121300	27135896	1851	1851	1851	1851	0
415	20250225	121200	27135896	1851	1851	1851	1851	0
416	20250225	121100	27135896	1851	1851	1851	1851	0
417	20250225	121000	27135896	1851	1851	1851	1851	0
418	20250225	120900	27135896	1851	1851	1851	1851	0
419	20250225	120800	27135896	1851	1851	1851	1851	0
420	20250225	120700	27135896	1851	1851	1851	1851	0
421	20250225	120600	27135896	1851	1851	1851	1851	0
422	20250225	120500	27135896	1851	1851	1851	1851	0
423	20250225	120400	27135896	1851	1851	1851	1851	0
424	20250225	120300	27135896	1851	1851	1851	1851	0
425	20250225	120200	27135896	1851	1851	1851	1851	0
426	20250225	120100	27135896	1851	1851	1851	1851	0
427	20250225	120000	27135896	1851	1851	1851	1851	0
428	20250225	115900	27135896	1851	1851	1851	1851	0
429	20250225	115800	27135896	1851	1851	1851	1851	0
430	20250225	115700	27135896	1851	1851	1851	1851	0
431	20250225	115600	27135896	1851	1851	1851	1851	0
432	20250225	115500	27135896	1851	1851	1851	1851	0
433	20250225	115400	27135896	1851	1851	1851	1851	0
434	20250225	115300	27135896	1851	1851	1851	1851	0
435	20250225	115200	27135896	1851	1851	1851	1851	0
436	20250225	115100	27135896	1851	1851	1851	1851	0
437	20250225	115000	27135896	1851	1851	1851	1851	0
438	20250225	114900	27135896	1851	1851	1851	1851	0
439	20250225	114800	27135896	1851	1851	1851	1851	0
440	20250225	114700	27135896	1851	1851	1851	1851	0
441	20250225	114600	27135896	1851	1851	1851	1851	1
442	20250225	114500	27134045	1854	1854	1854	1854	3
443	20250225	114400	27128483	1851	1851	1851	1851	0
444	20250225	114300	27128483	1851	1851	1851	1851	0
445	20250225	114200	27128483	1851	1851	1851	1851	0
446	20250225	114100	27128483	1851	1851	1851	1851	0
447	20250225	114000	27128483	1851	1851	1851	1851	0
448	20250225	113900	27128483	1851	1851	1851	1851	0
449	20250225	113800	27128483	1851	1851	1851	1851	0
450	20250225	113700	27128483	1851	1851	1851	1851	0
451	20250225	113600	27128483	1851	1851	1851	1851	0
452	20250225	113500	27128483	1851	1851	1851	1851	0
453	20250225	113400	27128483	1851	1851	1851	1851	0
454	20250225	113300	27128483	1851	1851	1851	1851	0
455	20250225	113200	27128483	1851	1851	1851	1851	0
456	20250225	113100	27128483	1851	1851	1851	1851	1
457	20250225	113000	27126632	1854	1854	1854	1854	0
458	20250225	112900	27126632	1854	1854	1854	1854	15
459	20250225	112800	27098822	1851	1851	1851	1851	0
460	20250225	112700	27098822	1851	1851	1851	1851	0
461	20250225	112600	27098822	1851	1851	1851	1851	0
462	20250225	112500	27098822	1851	1851	1851	1851	1
463	20250225	112400	27096971	1852	1853	1853	1852	632
464	20250225	112300	25925917	1853	1853	1853	1853	0
465	20250225	112200	25925917	1853	1853	1853	1853	1
466	20250225	112100	25924064	1854	1854	1854	1854	16
467	20250225	112000	25894400	1854	1854	1854	1854	0
468	20250225	111900	25894400	1854	1854	1854	1854	12
469	20250225	111800	25872152	1853	1853	1853	1853	0
470	20250225	111700	25872152	1853	1853	1854	1853	218
471	20250225	111600	25468181	1853	1853	1853	1853	0
472	20250225	111500	25468181	1853	1853	1853	1853	0
473	20250225	111400	25468181	1853	1853	1853	1853	1
474	20250225	111300	25466328	1853	1853	1853	1853	0
475	20250225	111200	25466328	1853	1853	1853	1853	5
476	20250225	111100	25457063	1853	1853	1853	1853	200
477	20250225	111000	25086463	1854	1854	1854	1854	17
478	20250225	110900	25054945	1854	1854	1854	1854	0
479	20250225	110800	25054945	1854	1854	1854	1854	0
480	20250225	110700	25054945	1854	1854	1854	1854	15
481	20250225	110600	25027135	1854	1854	1854	1854	0
482	20250225	110500	25027135	1854	1854	1854	1854	15
483	20250225	110400	24999325	1854	1854	1854	1854	0
484	20250225	110300	24999325	1854	1853	1854	1853	131
485	20250225	110200	24756581	1853	1853	1853	1853	17
486	20250225	110100	24725080	1853	1853	1853	1853	18
487	20250225	110000	24691726	1853	1853	1853	1853	4
488	20250225	105900	24684314	1850	1850	1850	1850	2000
489	20250225	105800	20984314	1853	1853	1853	1853	0
490	20250225	105700	20984314	1853	1853	1853	1853	0
491	20250225	105600	20984314	1853	1853	1853	1853	0
492	20250225	105500	20984314	1853	1853	1853	1853	4
493	20250225	105400	20976902	1853	1853	1853	1853	27
494	20250225	105300	20926871	1853	1853	1853	1853	0
495	20250225	105200	20926871	1853	1853	1853	1853	0
496	20250225	105100	20926871	1853	1853	1853	1853	0
497	20250225	105000	20926871	1853	1853	1853	1853	5
498	20250225	104900	20917606	1853	1853	1853	1853	1
499	20250225	104800	20915753	1844	1846	1853	1844	7596
500	20250225	104700	6897583	1846	1846	1846	1846	12
501	20250225	104600	6875431	1853	1853	1853	1853	0
502	20250225	104500	6875431	1853	1853	1853	1853	0
503	20250225	104400	6875431	1853	1853	1853	1853	0
504	20250225	104300	6875431	1853	1853	1853	1853	0
505	20250225	104200	6875431	1853	1853	1853	1853	0
506	20250225	104100	6875431	1853	1846	1853	1846	125
507	20250225	104000	6644590	1853	1853	1853	1853	0
508	20250225	103900	6644590	1853	1853	1853	1853	0
509	20250225	103800	6644590	1853	1853	1853	1853	0
510	20250225	103700	6644590	1853	1853	1853	1853	0
511	20250225	103600	6644590	1853	1853	1853	1853	0
512	20250225	103500	6644590	1853	1853	1853	1853	0
513	20250225	103400	6644590	1853	1853	1853	1853	0
514	20250225	103300	6644590	1853	1853	1853	1853	0
515	20250225	103200	6644590	1853	1853	1853	1853	2
516	20250225	103100	6640884	1853	1853	1853	1853	20
517	20250225	103000	6603824	1853	1853	1853	1853	0
518	20250225	102900	6603824	1853	1853	1853	1853	0
519	20250225	102800	6603824	1853	1853	1853	1853	0
520	20250225	102700	6603824	1853	1853	1853	1853	0
521	20250225	102600	6603824	1853	1853	1853	1853	0
522	20250225	102500	6603824	1853	1853	1853	1853	0
523	20250225	102400	6603824	1853	1853	1853	1853	0
524	20250225	102300	6603824	1853	1853	1853	1853	0
525	20250225	102200	6603824	1853	1853	1853	1853	0
526	20250225	102100	6603824	1853	1853	1853	1853	1
527	20250225	102000	6601971	1846	1846	1846	1846	1
528	20250225	101900	6600125	1853	1853	1853	1853	0
529	20250225	101800	6600125	1853	1853	1853	1853	0
530	20250225	101700	6600125	1853	1853	1853	1853	1
531	20250225	101600	6598272	1854	1854	1854	1854	0
532	20250225	101500	6598272	1854	1854	1854	1854	0
533	20250225	101400	6598272	1854	1853	1854	1853	10
534	20250225	101300	6579737	1854	1854	1854	1854	0
535	20250225	101200	6579737	1854	1854	1854	1854	0
536	20250225	101100	6579737	1854	1854	1854	1854	0
537	20250225	101000	6579737	1854	1854	1854	1854	0
538	20250225	100900	6579737	1854	1854	1854	1854	0
539	20250225	100800	6579737	1854	1854	1854	1854	1
540	20250225	100700	6577883	1856	1848	1856	1845	891
541	20250225	100600	4932577	1848	1848	1848	1848	1
542	20250225	100500	4930729	1858	1858	1858	1858	0
543	20250225	100400	4930729	1858	1858	1858	1858	28
544	20250225	100300	4878705	1847	1847	1847	1847	249
545	20250225	100200	4418802	1847	1847	1847	1847	0
546	20250225	100100	4418802	1847	1847	1847	1847	0
547	20250225	100000	4418802	1847	1847	1847	1847	0
548	20250225	095900	4418802	1847	1847	1847	1847	0
549	20250225	095800	4418802	1847	1847	1847	1847	0
550	20250225	095700	4418802	1847	1847	1847	1847	0
551	20250225	095600	4418802	1847	1847	1847	1847	0
552	20250225	095500	4418802	1847	1847	1847	1847	0
553	20250225	095400	4418802	1847	1847	1847	1847	0
554	20250225	095300	4418802	1847	1847	1847	1847	0
555	20250225	095200	4418802	1847	1847	1847	1847	0
556	20250225	095100	4418802	1847	1847	1847	1847	1
557	20250225	095000	4416955	1847	1847	1847	1847	0
558	20250225	094900	4416955	1847	1847	1847	1847	0
559	20250225	094800	4416955	1847	1847	1847	1847	0
560	20250225	094700	4416955	1847	1847	1847	1847	0
561	20250225	094600	4416955	1847	1858	1858	1847	2
562	20250225	094500	4413250	1858	1858	1858	1858	1
563	20250225	094400	4411392	1847	1847	1847	1847	0
564	20250225	094300	4411392	1847	1847	1847	1847	1
565	20250225	094200	4409545	1858	1858	1858	1858	1
566	20250225	094100	4407687	1858	1858	1858	1858	3
567	20250225	094000	4402113	1847	1847	1847	1847	1
568	20250225	093900	4400266	1858	1858	1858	1858	9
569	20250225	093800	4383544	1857	1847	1857	1847	131
570	20250225	093700	4141277	1846	1846	1846	1846	1
571	20250225	093600	4139431	1857	1857	1857	1857	3
572	20250225	093500	4133860	1857	1857	1857	1857	1
573	20250225	093400	4132003	1857	1857	1857	1857	0
574	20250225	093300	4132003	1857	1857	1857	1857	4
575	20250225	093200	4124575	1857	1857	1857	1857	1
576	20250225	093100	4122718	1857	1857	1857	1857	1
577	20250225	093000	4120861	1845	1845	1845	1845	1
578	20250225	092900	4119016	1857	1857	1857	1857	0
579	20250225	092800	4119016	1857	1845	1857	1845	2
580	20250225	092700	4115314	1857	1857	1857	1857	0
581	20250225	092600	4115314	1857	1857	1857	1857	1
582	20250225	092500	4113457	1845	1857	1857	1845	3
583	20250225	092400	4107898	1857	1857	1857	1857	9
584	20250225	092300	4091185	1845	1845	1845	1845	1
585	20250225	092200	4089340	1857	1857	1857	1857	27
586	20250225	092100	4039201	1857	1846	1857	1845	390
587	20250225	092000	3318296	1857	1857	1857	1857	0
588	20250225	091900	3318296	1857	1857	1857	1857	0
589	20250225	091800	3318296	1857	1857	1857	1857	0
590	20250225	091700	3318296	1857	1857	1857	1857	0
591	20250225	091600	3318296	1857	1857	1857	1857	0
592	20250225	091500	3318296	1857	1857	1857	1857	1
593	20250225	091400	3316439	1857	1857	1857	1857	2
594	20250225	091300	3312725	1857	1857	1857	1857	7
595	20250225	091200	3299726	1858	1855	1858	1855	24
596	20250225	091100	3255203	1855	1855	1855	1855	1
597	20250225	091000	3253348	1854	1854	1854	1854	75
598	20250225	090900	3114298	1852	1852	1852	1852	252
599	20250225	090800	2647594	1852	1853	1853	1852	6
600	20250225	090700	2636481	1850	1853	1853	1850	31
601	20250225	090600	2579041	1854	1854	1854	1852	33
602	20250225	090500	2517861	1855	1855	1855	1855	0
603	20250225	090400	2517861	1855	1855	1855	1855	89
604	20250225	090300	2352766	1845	1847	1854	1845	403
605	20250225	090200	1608463	1855	1855	1855	1855	94
606	20250225	090100	1434093	1857	1857	1857	1848	161
607	20250225	090000	1135251	1849	1852	1852	1849	613