KissMeData/000400/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	183100	365844568	1856	1856	1856	1856	3459
3	20250220	183000	365844568	1856	1856	1856	1856	0
4	20250220	182900	365844568	1856	1856	1856	1856	0
5	20250220	182800	365844568	1856	1856	1856	1856	0
6	20250220	182700	365844568	1856	1856	1856	1856	0
7	20250220	182600	365844568	1856	1856	1856	1856	0
8	20250220	182500	365844568	1856	1856	1856	1856	0
9	20250220	182400	365844568	1856	1856	1856	1856	0
10	20250220	182300	365844568	1856	1856	1856	1856	0
11	20250220	182200	365844568	1856	1856	1856	1856	0
12	20250220	182100	365844568	1856	1856	1856	1856	0
13	20250220	182000	365844568	1856	1856	1856	1856	0
14	20250220	181900	365844568	1856	1856	1856	1856	0
15	20250220	181800	365844568	1856	1856	1856	1856	0
16	20250220	181700	365844568	1856	1856	1856	1856	0
17	20250220	181600	365844568	1856	1856	1856	1856	0
18	20250220	181500	365844568	1856	1856	1856	1856	0
19	20250220	181400	365844568	1856	1856	1856	1856	0
20	20250220	181300	365844568	1856	1856	1856	1856	0
21	20250220	181200	365844568	1856	1856	1856	1856	0
22	20250220	181100	365844568	1856	1856	1856	1856	0
23	20250220	181000	365844568	1856	1856	1856	1856	0
24	20250220	180900	365844568	1856	1856	1856	1856	0
25	20250220	180800	365844568	1856	1856	1856	1856	0
26	20250220	180700	365844568	1856	1856	1856	1856	0
27	20250220	180600	365844568	1856	1856	1856	1856	0
28	20250220	180500	365844568	1856	1856	1856	1856	0
29	20250220	180400	365844568	1856	1856	1856	1856	0
30	20250220	180300	365844568	1856	1856	1856	1856	0
31	20250220	180200	365844568	1856	1856	1856	1856	0
32	20250220	180100	365844568	1856	1856	1856	1856	3459
33	20250220	180000	365844568	1856	1856	1856	1856	0
34	20250220	175900	365844568	1856	1856	1856	1856	0
35	20250220	175800	365844568	1856	1856	1856	1856	0
36	20250220	175700	365844568	1856	1856	1856	1856	0
37	20250220	175600	365844568	1856	1856	1856	1856	0
38	20250220	175500	365844568	1856	1856	1856	1856	0
39	20250220	175400	365844568	1856	1856	1856	1856	0
40	20250220	175300	365844568	1856	1856	1856	1856	0
41	20250220	175200	365844568	1856	1856	1856	1856	0
42	20250220	175100	365844568	1856	1856	1856	1856	0
43	20250220	175000	365844568	1856	1856	1856	1856	0
44	20250220	174900	365844568	1856	1856	1856	1856	0
45	20250220	174800	365844568	1856	1856	1856	1856	0
46	20250220	174700	365844568	1856	1856	1856	1856	0
47	20250220	174600	365844568	1856	1856	1856	1856	0
48	20250220	174500	365844568	1856	1856	1856	1856	0
49	20250220	174400	365844568	1856	1856	1856	1856	0
50	20250220	174300	365844568	1856	1856	1856	1856	0
51	20250220	174200	365844568	1856	1856	1856	1856	0
52	20250220	174100	365844568	1856	1856	1856	1856	0
53	20250220	174000	365844568	1856	1856	1856	1856	0
54	20250220	173900	365844568	1856	1856	1856	1856	0
55	20250220	173800	365844568	1856	1856	1856	1856	0
56	20250220	173700	365844568	1856	1856	1856	1856	0
57	20250220	173600	365844568	1856	1856	1856	1856	0
58	20250220	173500	365844568	1856	1856	1856	1856	0
59	20250220	173400	365844568	1856	1856	1856	1856	0
60	20250220	173300	365844568	1856	1856	1856	1856	0
61	20250220	173200	365844568	1856	1856	1856	1856	0
62	20250220	173100	365844568	1856	1856	1856	1856	3459
63	20250220	173000	365844568	1856	1856	1856	1856	0
64	20250220	172900	365844568	1856	1856	1856	1856	0
65	20250220	172800	365844568	1856	1856	1856	1856	0
66	20250220	172700	365844568	1856	1856	1856	1856	0
67	20250220	172600	365844568	1856	1856	1856	1856	0
68	20250220	172500	365844568	1856	1856	1856	1856	0
69	20250220	172400	365844568	1856	1856	1856	1856	0
70	20250220	172300	365844568	1856	1856	1856	1856	0
71	20250220	172200	365844568	1856	1856	1856	1856	0
72	20250220	172100	365844568	1856	1856	1856	1856	0
73	20250220	172000	365844568	1856	1856	1856	1856	0
74	20250220	171900	365844568	1856	1856	1856	1856	0
75	20250220	171800	365844568	1856	1856	1856	1856	0
76	20250220	171700	365844568	1856	1856	1856	1856	0
77	20250220	171600	365844568	1856	1856	1856	1856	0
78	20250220	171500	365844568	1856	1856	1856	1856	0
79	20250220	171400	365844568	1856	1856	1856	1856	0
80	20250220	171300	365844568	1856	1856	1856	1856	0
81	20250220	171200	365844568	1856	1856	1856	1856	0
82	20250220	171100	365844568	1856	1856	1856	1856	0
83	20250220	171000	365844568	1856	1856	1856	1856	0
84	20250220	170900	365844568	1856	1856	1856	1856	0
85	20250220	170800	365844568	1856	1856	1856	1856	0
86	20250220	170700	365844568	1856	1856	1856	1856	0
87	20250220	170600	365844568	1856	1856	1856	1856	0
88	20250220	170500	365844568	1856	1856	1856	1856	0
89	20250220	170400	365844568	1856	1856	1856	1856	0
90	20250220	170300	365844568	1856	1856	1856	1856	0
91	20250220	170200	365844568	1856	1856	1856	1856	0
92	20250220	170100	365844568	1856	1856	1856	1856	3459
93	20250220	170000	365844568	1856	1856	1856	1856	0
94	20250220	165900	365844568	1856	1856	1856	1856	0
95	20250220	165800	365844568	1856	1856	1856	1856	0
96	20250220	165700	365844568	1856	1856	1856	1856	0
97	20250220	165600	365844568	1856	1856	1856	1856	0
98	20250220	165500	365844568	1856	1856	1856	1856	0
99	20250220	165400	365844568	1856	1856	1856	1856	0
100	20250220	165300	365844568	1856	1856	1856	1856	0
101	20250220	165200	365844568	1856	1856	1856	1856	0
102	20250220	165100	365844568	1856	1856	1856	1856	0
103	20250220	165000	365844568	1856	1856	1856	1856	0
104	20250220	164900	365844568	1856	1856	1856	1856	0
105	20250220	164800	365844568	1856	1856	1856	1856	0
106	20250220	164700	365844568	1856	1856	1856	1856	0
107	20250220	164600	365844568	1856	1856	1856	1856	0
108	20250220	164500	365844568	1856	1856	1856	1856	0
109	20250220	164400	365844568	1856	1856	1856	1856	0
110	20250220	164300	365844568	1856	1856	1856	1856	0
111	20250220	164200	365844568	1856	1856	1856	1856	0
112	20250220	164100	365844568	1856	1856	1856	1856	0
113	20250220	164000	365844568	1856	1856	1856	1856	0
114	20250220	163900	365844568	1856	1856	1856	1856	0
115	20250220	163800	365844568	1856	1856	1856	1856	0
116	20250220	163700	365844568	1856	1856	1856	1856	0
117	20250220	163600	365844568	1856	1856	1856	1856	0
118	20250220	163500	365844568	1856	1856	1856	1856	0
119	20250220	163400	365844568	1856	1856	1856	1856	0
120	20250220	163300	365844568	1856	1856	1856	1856	0
121	20250220	163200	365844568	1856	1856	1856	1856	0
122	20250220	163100	365844568	1856	1856	1856	1856	3459
123	20250220	163000	365844568	1856	1856	1856	1856	0
124	20250220	162900	365844568	1856	1856	1856	1856	0
125	20250220	162800	365844568	1856	1856	1856	1856	0
126	20250220	162700	365844568	1856	1856	1856	1856	0
127	20250220	162600	365844568	1856	1856	1856	1856	0
128	20250220	162500	365844568	1856	1856	1856	1856	0
129	20250220	162400	365844568	1856	1856	1856	1856	0
130	20250220	162300	365844568	1856	1856	1856	1856	0
131	20250220	162200	365844568	1856	1856	1856	1856	0
132	20250220	162100	365844568	1856	1856	1856	1856	0
133	20250220	162000	365844568	1856	1856	1856	1856	0
134	20250220	161900	365844568	1856	1856	1856	1856	0
135	20250220	161800	365844568	1856	1856	1856	1856	0
136	20250220	161700	365844568	1856	1856	1856	1856	0
137	20250220	161600	365844568	1856	1856	1856	1856	0
138	20250220	161500	365844568	1856	1856	1856	1856	0
139	20250220	161400	365844568	1856	1856	1856	1856	0
140	20250220	161300	365844568	1856	1856	1856	1856	0
141	20250220	161200	365844568	1856	1856	1856	1856	0
142	20250220	161100	365844568	1856	1856	1856	1856	0
143	20250220	161000	365844568	1856	1856	1856	1856	0
144	20250220	160900	365844568	1856	1856	1856	1856	0
145	20250220	160800	365844568	1856	1856	1856	1856	0
146	20250220	160700	365844568	1856	1856	1856	1856	0
147	20250220	160600	365844568	1856	1856	1856	1856	0
148	20250220	160500	365844568	1856	1856	1856	1856	0
149	20250220	160400	365844568	1856	1856	1856	1856	0
150	20250220	160300	365844568	1856	1856	1856	1856	0
151	20250220	160200	365844568	1856	1856	1856	1856	0
152	20250220	160100	365844568	1856	1856	1856	1856	3459
153	20250220	160000	365844568	1856	1856	1856	1856	0
154	20250220	155900	365844568	1856	1856	1856	1856	0
155	20250220	155800	365844568	1856	1856	1856	1856	0
156	20250220	155700	365844568	1856	1856	1856	1856	0
157	20250220	155600	365844568	1856	1856	1856	1856	0
158	20250220	155500	365844568	1856	1856	1856	1856	0
159	20250220	155400	365844568	1856	1856	1856	1856	0
160	20250220	155300	365844568	1856	1856	1856	1856	0
161	20250220	155200	365844568	1856	1856	1856	1856	0
162	20250220	155100	365844568	1856	1856	1856	1856	0
163	20250220	155000	365844568	1856	1856	1856	1856	0
164	20250220	154900	365844568	1856	1856	1856	1856	0
165	20250220	154800	365844568	1856	1856	1856	1856	0
166	20250220	154700	365844568	1856	1856	1856	1856	0
167	20250220	154600	365844568	1856	1856	1856	1856	0
168	20250220	154500	365844568	1856	1856	1856	1856	0
169	20250220	154400	365844568	1856	1856	1856	1856	0
170	20250220	154300	365844568	1856	1856	1856	1856	0
171	20250220	154200	365844568	1856	1856	1856	1856	0
172	20250220	154100	365844568	1856	1856	1856	1856	0
173	20250220	154000	365844568	1856	1856	1856	1856	0
174	20250220	153900	365844568	1856	1856	1856	1856	0
175	20250220	153800	365844568	1856	1856	1856	1856	0
176	20250220	153700	365844568	1856	1856	1856	1856	0
177	20250220	153600	365844568	1856	1856	1856	1856	0
178	20250220	153500	365844568	1856	1856	1856	1856	0
179	20250220	153400	365844568	1856	1856	1856	1856	0
180	20250220	153300	365844568	1856	1856	1856	1856	0
181	20250220	153200	365844568	1856	1856	1856	1856	0
182	20250220	153100	365844568	1856	1856	1856	1856	3459
183	20250220	153000	365844568	1856	1856	1856	1856	3459
184	20250220	152900	359424664	1856	1856	1856	1856	0
185	20250220	152800	359424664	1856	1856	1856	1856	0
186	20250220	152700	359424664	1856	1856	1856	1856	0
187	20250220	152600	359424664	1856	1856	1856	1856	0
188	20250220	152500	359424664	1856	1856	1856	1856	0
189	20250220	152400	359424664	1856	1856	1856	1856	0
190	20250220	152300	359424664	1856	1856	1856	1856	0
191	20250220	152200	359424664	1856	1856	1856	1856	0
192	20250220	152100	359424664	1856	1856	1856	1856	0
193	20250220	152000	359424664	1856	1856	1856	1856	0
194	20250220	151900	359424664	1856	1855	1856	1854	2412
195	20250220	151800	354951994	1856	1857	1857	1856	223
196	20250220	151700	354538016	1858	1858	1858	1858	103
197	20250220	151600	354346642	1858	1859	1859	1857	60
198	20250220	151500	354235174	1859	1858	1859	1856	249
199	20250220	151400	353772546	1859	1859	1859	1859	13
200	20250220	151300	353748379	1859	1858	1859	1858	1351
201	20250220	151200	351238208	1858	1858	1858	1858	17
202	20250220	151100	351206622	1858	1858	1858	1858	13
203	20250220	151000	351182468	1859	1859	1859	1858	301
204	20250220	150900	350623189	1859	1859	1859	1857	82
205	20250220	150800	350470852	1859	1859	1859	1859	13
206	20250220	150700	350446685	1859	1859	1859	1859	17
207	20250220	150600	350415082	1859	1859	1859	1859	16
208	20250220	150500	350385338	1859	1859	1859	1859	313
209	20250220	150400	349803471	1859	1859	1859	1857	216
210	20250220	150300	349402327	1859	1859	1859	1857	28
211	20250220	150200	349350297	1859	1859	1859	1859	33
212	20250220	150100	349288950	1859	1859	1859	1857	97
213	20250220	150000	349108787	1859	1858	1859	1858	17
214	20250220	145900	349077188	1858	1858	1858	1857	146
215	20250220	145800	348806034	1858	1859	1859	1858	356
216	20250220	145700	348144582	1859	1859	1859	1859	44
217	20250220	145600	348062786	1859	1859	1859	1859	17
218	20250220	145500	348031183	1859	1858	1859	1858	690
219	20250220	145400	346749146	1859	1857	1859	1857	263
220	20250220	145300	346260497	1858	1858	1858	1858	16
221	20250220	145200	346230769	1858	1858	1858	1858	16
222	20250220	145100	346201041	1858	1860	1860	1858	506
223	20250220	145000	345260885	1860	1860	1860	1860	17
224	20250220	144900	345229265	1860	1860	1860	1860	16
225	20250220	144800	345199505	1860	1858	1860	1858	24
226	20250220	144700	345154887	1860	1860	1860	1860	17
227	20250220	144600	345123267	1860	1860	1860	1860	21
228	20250220	144500	345084207	1860	1860	1860	1860	17
229	20250220	144400	345052587	1860	1858	1860	1858	59
230	20250220	144300	344942875	1860	1860	1860	1859	397
231	20250220	144200	344204785	1860	1860	1860	1860	9
232	20250220	144100	344188045	1860	1861	1861	1860	281
233	20250220	144000	343665376	1861	1862	1862	1861	752
234	20250220	143900	342265633	1862	1862	1862	1862	19
235	20250220	143800	342230255	1862	1862	1862	1861	25
236	20250220	143700	342183717	1862	1862	1862	1862	10
237	20250220	143600	342165097	1862	1862	1862	1861	291
238	20250220	143500	341623533	1862	1862	1862	1862	15
239	20250220	143400	341595603	1862	1862	1862	1861	368
240	20250220	143300	340910747	1862	1860	1862	1860	643
241	20250220	143200	339714112	1860	1861	1862	1860	986
242	20250220	143100	337879914	1861	1860	1861	1859	55
243	20250220	143000	337777621	1862	1857	1862	1857	1732
244	20250220	142900	334557639	1857	1857	1857	1856	85
245	20250220	142800	334399846	1854	1856	1856	1854	493
246	20250220	142700	333485225	1858	1858	1858	1857	50
247	20250220	142600	333392362	1858	1859	1861	1858	49
248	20250220	142500	333301257	1859	1859	1862	1858	404
249	20250220	142400	332550272	1864	1864	1864	1864	13
250	20250220	142300	332526040	1864	1864	1864	1859	647
251	20250220	142200	331321297	1864	1860	1864	1860	10
252	20250220	142100	331302664	1864	1864	1864	1860	253
253	20250220	142000	330832027	1864	1858	1864	1858	719
254	20250220	141900	329494889	1858	1858	1858	1858	10
255	20250220	141800	329476309	1858	1856	1858	1856	143
256	20250220	141700	329210835	1858	1858	1858	1856	296
257	20250220	141600	328660889	1858	1857	1858	1857	187
258	20250220	141500	328313617	1858	1858	1858	1858	13
259	20250220	141400	328289463	1858	1857	1858	1857	1075
260	20250220	141300	326293178	1857	1856	1857	1856	26
261	20250220	141200	326244909	1857	1858	1858	1857	13
262	20250220	141100	326220759	1858	1858	1858	1857	126
263	20250220	141000	325986769	1858	1858	1858	1858	13
264	20250220	140900	325962615	1858	1865	1865	1858	480
265	20250220	140800	325069904	1865	1865	1865	1865	9
266	20250220	140700	325053119	1865	1865	1865	1860	41
267	20250220	140600	324976719	1865	1865	1865	1865	13
268	20250220	140500	324952474	1865	1865	1865	1860	18
269	20250220	140400	324918954	1865	1865	1865	1865	13
270	20250220	140300	324894709	1865	1865	1865	1865	18
271	20250220	140200	324861139	1865	1865	1865	1865	14
272	20250220	140100	324835029	1865	1865	1865	1858	24
273	20250220	140000	324790346	1865	1865	1865	1858	313
274	20250220	135900	324208701	1865	1865	1865	1865	8
275	20250220	135800	324193781	1865	1865	1865	1865	13
276	20250220	135700	324169536	1865	1856	1865	1856	23
277	20250220	135600	324126767	1865	1865	1865	1865	13
278	20250220	135500	324102522	1865	1865	1865	1865	13
279	20250220	135400	324078277	1865	1854	1865	1854	197
280	20250220	135300	323712940	1865	1862	1865	1854	2013
281	20250220	135200	319972789	1865	1865	1865	1864	94
282	20250220	135100	319797560	1861	1864	1864	1861	22
283	20250220	135000	319756591	1864	1864	1864	1864	54
284	20250220	134900	319655935	1864	1864	1864	1864	13
285	20250220	134800	319631703	1863	1863	1863	1863	1008
286	20250220	134700	317753799	1863	1863	1863	1863	33
287	20250220	134600	317692320	1860	1860	1863	1860	761
288	20250220	134500	316276821	1858	1862	1865	1858	2607
289	20250220	134400	311428675	1863	1865	1865	1862	476
290	20250220	134300	310542190	1865	1865	1865	1865	13
291	20250220	134200	310517945	1865	1865	1865	1865	94
292	20250220	134100	310342635	1859	1859	1859	1859	867
293	20250220	134000	308730882	1859	1859	1859	1859	0
294	20250220	133900	308730882	1859	1859	1859	1859	0
295	20250220	133800	308730882	1859	1863	1863	1859	442
296	20250220	133700	307909000	1863	1864	1864	1863	91
297	20250220	133600	307739413	1860	1860	1860	1860	700
298	20250220	133500	306437413	1860	1865	1865	1860	3260
299	20250220	133400	300370560	1865	1866	1866	1865	544
300	20250220	133300	299355461	1866	1866	1866	1866	13
301	20250220	133200	299331203	1866	1866	1866	1866	15
302	20250220	133100	299303213	1861	1863	1863	1861	2710
303	20250220	133000	294257589	1863	1863	1863	1863	11
304	20250220	132900	294237096	1865	1865	1865	1865	985
305	20250220	132800	292400071	1866	1866	1866	1866	81
306	20250220	132700	292248925	1866	1866	1866	1866	4
307	20250220	132600	292241461	1866	1866	1866	1866	135
308	20250220	132500	291989551	1866	1866	1866	1866	8
309	20250220	132400	291974623	1866	1868	1868	1866	1243
310	20250220	132300	289655147	1868	1868	1868	1868	18
311	20250220	132200	289621523	1868	1868	1868	1867	79
312	20250220	132100	289473985	1867	1868	1868	1867	1464
313	20250220	132000	286740639	1868	1868	1868	1868	126
314	20250220	131900	286505271	1868	1868	1868	1868	181
315	20250220	131800	286167163	1868	1868	1868	1868	133
316	20250220	131700	285918719	1868	1870	1870	1868	538
317	20250220	131600	284913386	1870	1869	1870	1869	978
318	20250220	131500	283084973	1869	1870	1870	1868	197
319	20250220	131400	282716788	1870	1868	1870	1868	26
320	20250220	131300	282668210	1868	1868	1868	1868	2500
321	20250220	131200	277998210	1868	1868	1868	1868	0
322	20250220	131100	277998210	1868	1868	1870	1868	473
323	20250220	131000	277114604	1870	1870	1870	1870	26
324	20250220	130900	277065984	1868	1870	1870	1868	106
325	20250220	130800	276867932	1870	1870	1870	1870	13
326	20250220	130700	276843622	1870	1869	1870	1868	2759
327	20250220	130600	271688426	1870	1870	1870	1870	28
328	20250220	130500	271636066	1870	1870	1870	1870	352
329	20250220	130400	270977826	1871	1871	1871	1871	13
330	20250220	130300	270953503	1871	1871	1871	1871	13
331	20250220	130200	270929180	1871	1871	1871	1871	9
332	20250220	130100	270912341	1871	1871	1871	1871	908
333	20250220	130000	269213473	1870	1870	1870	1870	50
334	20250220	125900	269119973	1870	1869	1870	1869	92
335	20250220	125800	268947944	1870	1870	1870	1870	267
336	20250220	125700	268448654	1870	1870	1870	1870	82
337	20250220	125600	268295314	1870	1869	1870	1869	381
338	20250220	125500	267583144	1869	1870	1870	1869	1291
339	20250220	125400	265169535	1870	1871	1871	1870	22
340	20250220	125300	265128387	1871	1871	1871	1871	13
341	20250220	125200	265104064	1871	1871	1871	1871	537
342	20250220	125100	264099337	1870	1870	1870	1870	0
343	20250220	125000	264099337	1870	1870	1870	1870	1000
344	20250220	124900	262229337	1870	1870	1870	1870	13
345	20250220	124800	262205027	1870	1870	1870	1870	0
346	20250220	124700	262205027	1870	1870	1870	1870	0
347	20250220	124600	262205027	1870	1870	1870	1870	179
348	20250220	124500	261870297	1870	1870	1870	1870	0
349	20250220	124400	261870297	1870	1870	1870	1870	0
350	20250220	124300	261870297	1870	1870	1870	1870	243
351	20250220	124200	261415887	1870	1870	1870	1870	0
352	20250220	124100	261415887	1870	1870	1870	1870	0
353	20250220	124000	261415887	1870	1871	1871	1870	14
354	20250220	123900	261389694	1870	1870	1870	1870	663
355	20250220	123800	260149884	1870	1871	1871	1870	567
356	20250220	123700	259089531	1871	1871	1871	1871	208
357	20250220	123600	258700363	1870	1870	1870	1870	0
358	20250220	123500	258700363	1870	1870	1870	1870	1000
359	20250220	123400	256830363	1870	1870	1870	1870	13
360	20250220	123300	256806053	1871	1871	1871	1871	558
361	20250220	123200	255762035	1871	1871	1871	1871	13
362	20250220	123100	255737712	1871	1870	1871	1870	1549
363	20250220	123000	252841067	1870	1870	1870	1870	15
364	20250220	122900	252813017	1870	1870	1870	1870	83
365	20250220	122800	252657807	1869	1869	1869	1869	11
366	20250220	122700	252637248	1869	1869	1869	1869	0
367	20250220	122600	252637248	1869	1869	1869	1869	0
368	20250220	122500	252637248	1869	1869	1869	1869	0
369	20250220	122400	252637248	1869	1869	1869	1869	15
370	20250220	122300	252609213	1869	1869	1869	1869	1
371	20250220	122200	252607344	1869	1869	1869	1869	20
372	20250220	122100	252569964	1869	1869	1869	1869	0
373	20250220	122000	252569964	1869	1870	1870	1869	293
374	20250220	121900	252022155	1870	1870	1870	1870	8
375	20250220	121800	252007195	1870	1870	1870	1870	559
376	20250220	121700	250961865	1870	1870	1870	1870	0
377	20250220	121600	250961865	1870	1870	1870	1870	0
378	20250220	121500	250961865	1870	1871	1871	1870	25
379	20250220	121400	250915091	1870	1870	1870	1870	0
380	20250220	121300	250915091	1870	1870	1870	1870	92
381	20250220	121200	250743051	1870	1871	1871	1870	15
382	20250220	121100	250714997	1871	1871	1871	1871	1004
383	20250220	121000	248836513	1870	1870	1870	1870	16
384	20250220	120900	248806593	1870	1870	1870	1870	0
385	20250220	120800	248806593	1870	1870	1870	1870	19
386	20250220	120700	248771063	1870	1870	1870	1870	1
387	20250220	120600	248769193	1870	1870	1870	1870	4
388	20250220	120500	248761713	1870	1870	1870	1870	47
389	20250220	120400	248673823	1870	1871	1871	1870	2484
390	20250220	120300	244028738	1871	1871	1871	1871	2037
391	20250220	120200	240217511	1871	1871	1872	1871	28
392	20250220	120100	240165122	1871	1871	1871	1871	28
393	20250220	120000	240112734	1872	1872	1872	1872	63
394	20250220	115900	239994798	1872	1872	1872	1872	32
395	20250220	115800	239934894	1871	1872	1872	1871	505
396	20250220	115700	238990034	1871	1871	1871	1871	12
397	20250220	115600	238967582	1871	1871	1871	1871	0
398	20250220	115500	238967582	1871	1871	1871	1871	0
399	20250220	115400	238967582	1871	1871	1871	1871	81
400	20250220	115300	238816031	1871	1871	1871	1871	269
401	20250220	115200	238312732	1871	1871	1871	1871	14
402	20250220	115100	238286538	1871	1872	1872	1871	9
403	20250220	115000	238269691	1872	1872	1872	1872	125
404	20250220	114900	238035691	1872	1872	1872	1872	61
405	20250220	114800	237921499	1872	1872	1872	1872	9
406	20250220	114700	237904651	1872	1872	1872	1871	37
407	20250220	114600	237835400	1872	1872	1872	1871	122
408	20250220	114500	237607017	1872	1872	1872	1871	68
409	20250220	114400	237479780	1871	1871	1871	1871	0
410	20250220	114300	237479780	1871	1872	1872	1871	869
411	20250220	114200	235853877	1872	1872	1872	1872	9
412	20250220	114100	235837029	1872	1872	1872	1871	68
413	20250220	114000	235709745	1872	1872	1872	1872	248
414	20250220	113900	235245489	1872	1872	1872	1872	5
415	20250220	113800	235236129	1871	1871	1871	1871	5
416	20250220	113700	235226774	1871	1874	1874	1871	557
417	20250220	113600	234182998	1871	1871	1871	1871	5
418	20250220	113500	234173643	1871	1873	1874	1871	371
419	20250220	113400	233478875	1873	1873	1873	1873	80
420	20250220	113300	233329035	1873	1873	1873	1873	13
421	20250220	113200	233304686	1873	1873	1873	1873	8
422	20250220	113100	233289702	1871	1873	1874	1871	347
423	20250220	113000	232639522	1873	1872	1873	1872	10160
424	20250220	112900	213619886	1872	1871	1872	1871	4678
425	20250220	112800	204864985	1871	1870	1871	1870	205
426	20250220	112700	204481498	1870	1871	1871	1870	482
427	20250220	112600	203579845	1871	1871	1871	1866	1021
428	20250220	112500	201670214	1871	1867	1871	1867	10641
429	20250220	112400	181778996	1867	1867	1867	1867	13
430	20250220	112300	181754725	1867	1867	1867	1867	13
431	20250220	112200	181730454	1867	1867	1867	1867	58
432	20250220	112100	181622168	1866	1866	1866	1866	14
433	20250220	112000	181596044	1866	1866	1866	1866	0
434	20250220	111900	181596044	1866	1866	1867	1866	16
435	20250220	111800	181566174	1867	1864	1867	1864	4001
436	20250220	111700	174100921	1863	1864	1864	1863	117
437	20250220	111600	173882934	1864	1864	1864	1863	231
438	20250220	111500	173452569	1864	1863	1864	1863	625
439	20250220	111400	172288186	1863	1862	1863	1862	1032
440	20250220	111300	170365571	1863	1862	1863	1862	21
441	20250220	111200	170326454	1862	1862	1862	1862	767
442	20250220	111100	168898300	1862	1862	1862	1862	20
443	20250220	111000	168861060	1862	1862	1862	1862	309
444	20250220	110900	168285702	1862	1862	1862	1862	1
445	20250220	110800	168283840	1862	1862	1862	1862	52
446	20250220	110700	168187016	1862	1863	1863	1862	157
447	20250220	110600	167894674	1860	1860	1860	1860	14
448	20250220	110500	167868634	1860	1860	1860	1860	1825
449	20250220	110400	164474134	1859	1859	1859	1859	0
450	20250220	110300	164474134	1859	1859	1859	1859	0
451	20250220	110200	164474134	1859	1859	1859	1859	1
452	20250220	110100	164472275	1859	1863	1863	1859	945
453	20250220	110000	162715346	1859	1860	1860	1859	22
454	20250220	105900	162674439	1860	1860	1860	1860	55
455	20250220	105800	162572139	1860	1863	1863	1860	3538
456	20250220	105700	155991244	1860	1863	1863	1860	6734
457	20250220	105600	143463021	1863	1864	1864	1863	266
458	20250220	105500	142967198	1864	1864	1864	1864	100
459	20250220	105400	142780798	1864	1864	1864	1864	86
460	20250220	105300	142620494	1864	1864	1864	1864	132
461	20250220	105200	142374446	1865	1865	1865	1865	13
462	20250220	105100	142350201	1865	1865	1865	1865	8
463	20250220	105000	142335281	1865	1865	1865	1864	120
464	20250220	104900	142111482	1865	1865	1865	1865	13
465	20250220	104800	142087237	1865	1865	1865	1865	9
466	20250220	104700	142070452	1865	1863	1865	1863	1004
467	20250220	104600	140199389	1862	1862	1862	1862	39
468	20250220	104500	140126771	1862	1861	1862	1861	757
469	20250220	104400	138717965	1861	1861	1861	1861	272
470	20250220	104300	138211773	1860	1860	1860	1860	800
471	20250220	104200	136723773	1860	1860	1860	1860	40
472	20250220	104100	136649373	1861	1860	1861	1860	33
473	20250220	104000	136587978	1860	1860	1861	1860	43
474	20250220	103900	136507987	1860	1860	1860	1860	19
475	20250220	103800	136472647	1860	1860	1860	1860	33
476	20250220	103700	136411267	1860	1860	1860	1860	468
477	20250220	103600	135540787	1860	1860	1860	1860	27
478	20250220	103500	135490567	1860	1860	1861	1860	439
479	20250220	103400	134674012	1860	1860	1860	1860	32
480	20250220	103300	134614492	1860	1860	1860	1860	97
481	20250220	103200	134434072	1860	1861	1861	1860	576
482	20250220	103100	133362149	1861	1861	1862	1861	156
483	20250220	103000	133071819	1861	1861	1861	1861	31
484	20250220	102900	133014128	1861	1861	1861	1861	23
485	20250220	102800	132971325	1861	1862	1862	1861	69
486	20250220	102700	132842875	1861	1861	1861	1861	132
487	20250220	102600	132597223	1861	1861	1861	1861	175
488	20250220	102500	132271548	1861	1861	1861	1861	28
489	20250220	102400	132219440	1861	1861	1861	1861	24
490	20250220	102300	132174776	1861	1861	1861	1861	32
491	20250220	102200	132115224	1861	1861	1861	1861	54
492	20250220	102100	132014730	1860	1860	1861	1860	72
493	20250220	102000	131880770	1860	1860	1860	1860	23
494	20250220	101900	131837990	1860	1859	1861	1859	111
495	20250220	101800	131631518	1859	1859	1859	1859	24
496	20250220	101700	131586902	1859	1860	1861	1859	47
497	20250220	101600	131499488	1860	1860	1860	1860	955
498	20250220	101500	129723188	1859	1860	1860	1859	284
499	20250220	101400	129194966	1860	1860	1860	1860	18
500	20250220	101300	129161486	1860	1860	1863	1860	816
501	20250220	101200	127642802	1860	1866	1866	1860	6528
502	20250220	101100	115489880	1866	1867	1867	1866	16
503	20250220	101000	115460020	1867	1866	1867	1866	43
504	20250220	100900	115379768	1866	1865	1866	1865	2705
505	20250220	100800	110332790	1865	1865	1866	1865	81
506	20250220	100700	110181715	1866	1865	1866	1864	1534
507	20250220	100600	107321594	1864	1864	1864	1864	75
508	20250220	100500	107181794	1864	1862	1864	1862	4510
509	20250220	100400	98781431	1863	1863	1863	1863	509
510	20250220	100300	97833164	1863	1860	1863	1860	1183
511	20250220	100200	95631701	1859	1859	1859	1858	158
512	20250220	100100	95338027	1860	1860	1860	1860	14
513	20250220	100000	95311987	1860	1860	1860	1860	136
514	20250220	095900	95059027	1861	1861	1861	1861	61
515	20250220	095800	94945506	1861	1864	1864	1861	1537
516	20250220	095700	92085050	1864	1862	1864	1861	2004
517	20250220	095600	88351202	1861	1862	1862	1861	10
518	20250220	095500	88332583	1862	1862	1862	1862	35
519	20250220	095400	88267413	1861	1861	1861	1861	24
520	20250220	095300	88222749	1861	1862	1862	1861	22
521	20250220	095200	88181788	1862	1862	1862	1862	42
522	20250220	095100	88103584	1862	1862	1862	1862	10
523	20250220	095000	88084964	1862	1858	1862	1857	6833
524	20250220	094900	75375878	1858	1859	1859	1858	85
525	20250220	094800	75217895	1858	1859	1859	1858	209
526	20250220	094700	74829563	1859	1857	1859	1850	1066
527	20250220	094600	72849687	1857	1857	1857	1857	0
528	20250220	094500	72849687	1857	1859	1859	1856	68
529	20250220	094400	72723321	1859	1855	1859	1850	2143
530	20250220	094300	68754358	1855	1859	1859	1855	1849
531	20250220	094200	65318700	1858	1856	1858	1855	7463
532	20250220	094100	51464834	1856	1857	1857	1856	1149
533	20250220	094000	49332267	1857	1857	1857	1857	279
534	20250220	093900	48814164	1857	1857	1857	1857	19
535	20250220	093800	48778881	1857	1857	1857	1857	30
536	20250220	093700	48723171	1857	1856	1857	1856	54
537	20250220	093600	48622913	1857	1857	1857	1856	79
538	20250220	093500	48476256	1857	1859	1859	1857	159
539	20250220	093400	48180807	1859	1859	1859	1859	10
540	20250220	093300	48162217	1859	1859	1859	1859	14
541	20250220	093200	48136191	1859	1859	1859	1859	42
542	20250220	093100	48058113	1859	1861	1861	1859	276
543	20250220	093000	47545018	1859	1856	1860	1855	7966
544	20250220	092900	32734693	1857	1858	1858	1857	51
545	20250220	092800	32639957	1858	1858	1859	1858	375
546	20250220	092700	31943192	1858	1857	1858	1857	494
547	20250220	092600	31025353	1857	1857	1857	1857	669
548	20250220	092500	29783020	1857	1857	1857	1856	58
549	20250220	092400	29675334	1857	1856	1857	1856	22
550	20250220	092300	29634481	1857	1858	1858	1857	39
551	20250220	092200	29562053	1858	1857	1858	1855	417
552	20250220	092100	28788355	1857	1858	1858	1857	165
553	20250220	092000	28481841	1858	1858	1858	1856	744
554	20250220	091900	27100333	1858	1858	1858	1858	771
555	20250220	091800	25667815	1858	1858	1858	1857	278
556	20250220	091700	25151311	1858	1857	1858	1856	287
557	20250220	091600	24618389	1856	1856	1856	1856	1
558	20250220	091500	24616533	1855	1854	1857	1854	857
559	20250220	091400	23026803	1854	1853	1854	1853	107
560	20250220	091300	22828427	1853	1854	1854	1853	266
561	20250220	091200	22335264	1854	1854	1854	1850	200
562	20250220	091100	21964781	1854	1849	1854	1849	1947
563	20250220	091000	18362614	1849	1846	1849	1846	2208
564	20250220	090900	14285305	1846	1845	1846	1845	121
565	20250220	090800	14061991	1845	1844	1845	1844	2880
566	20250220	090700	8748441	1844	1844	1844	1842	59
567	20250220	090600	8639687	1844	1845	1845	1838	78
568	20250220	090500	8496022	1845	1845	1845	1845	50
569	20250220	090400	8403772	1838	1838	1838	1838	200
570	20250220	090300	8036172	1838	1846	1846	1838	14
571	20250220	090200	8010408	1847	1839	1847	1838	262
572	20250220	090100	7528298	1848	1841	1848	1841	679
573	20250220	090000	6277528	1841	1842	1842	1841	3408