KissMeData/013000/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	185900	34010121	1373	1373	1373	1373	207
3	20250218	185800	34010121	1373	1373	1373	1373	0
4	20250218	185700	34010121	1373	1373	1373	1373	0
5	20250218	185600	34010121	1373	1373	1373	1373	0
6	20250218	185500	34010121	1373	1373	1373	1373	0
7	20250218	185400	34010121	1373	1373	1373	1373	0
8	20250218	185300	34010121	1373	1373	1373	1373	0
9	20250218	185200	34010121	1373	1373	1373	1373	0
10	20250218	185100	34010121	1373	1373	1373	1373	0
11	20250218	185000	34010121	1373	1373	1373	1373	0
12	20250218	184900	34010121	1373	1373	1373	1373	0
13	20250218	184800	34010121	1373	1373	1373	1373	0
14	20250218	184700	34010121	1373	1373	1373	1373	0
15	20250218	184600	34010121	1373	1373	1373	1373	0
16	20250218	184500	34010121	1373	1373	1373	1373	0
17	20250218	184400	34010121	1373	1373	1373	1373	0
18	20250218	184300	34010121	1373	1373	1373	1373	0
19	20250218	184200	34010121	1373	1373	1373	1373	0
20	20250218	184100	34010121	1373	1373	1373	1373	0
21	20250218	184000	34010121	1373	1373	1373	1373	0
22	20250218	183900	34010121	1373	1373	1373	1373	0
23	20250218	183800	34010121	1373	1373	1373	1373	0
24	20250218	183700	34010121	1373	1373	1373	1373	0
25	20250218	183600	34010121	1373	1373	1373	1373	0
26	20250218	183500	34010121	1373	1373	1373	1373	0
27	20250218	183400	34010121	1373	1373	1373	1373	0
28	20250218	183300	34010121	1373	1373	1373	1373	0
29	20250218	183200	34010121	1373	1373	1373	1373	0
30	20250218	183100	34010121	1373	1373	1373	1373	0
31	20250218	183000	34010121	1373	1373	1373	1373	0
32	20250218	182900	34010121	1373	1373	1373	1373	207
33	20250218	182800	34010121	1373	1373	1373	1373	0
34	20250218	182700	34010121	1373	1373	1373	1373	0
35	20250218	182600	34010121	1373	1373	1373	1373	0
36	20250218	182500	34010121	1373	1373	1373	1373	0
37	20250218	182400	34010121	1373	1373	1373	1373	0
38	20250218	182300	34010121	1373	1373	1373	1373	0
39	20250218	182200	34010121	1373	1373	1373	1373	0
40	20250218	182100	34010121	1373	1373	1373	1373	0
41	20250218	182000	34010121	1373	1373	1373	1373	0
42	20250218	181900	34010121	1373	1373	1373	1373	0
43	20250218	181800	34010121	1373	1373	1373	1373	0
44	20250218	181700	34010121	1373	1373	1373	1373	0
45	20250218	181600	34010121	1373	1373	1373	1373	0
46	20250218	181500	34010121	1373	1373	1373	1373	0
47	20250218	181400	34010121	1373	1373	1373	1373	0
48	20250218	181300	34010121	1373	1373	1373	1373	0
49	20250218	181200	34010121	1373	1373	1373	1373	0
50	20250218	181100	34010121	1373	1373	1373	1373	0
51	20250218	181000	34010121	1373	1373	1373	1373	0
52	20250218	180900	34010121	1373	1373	1373	1373	0
53	20250218	180800	34010121	1373	1373	1373	1373	0
54	20250218	180700	34010121	1373	1373	1373	1373	0
55	20250218	180600	34010121	1373	1373	1373	1373	0
56	20250218	180500	34010121	1373	1373	1373	1373	0
57	20250218	180400	34010121	1373	1373	1373	1373	0
58	20250218	180300	34010121	1373	1373	1373	1373	0
59	20250218	180200	34010121	1373	1373	1373	1373	0
60	20250218	180100	34010121	1373	1373	1373	1373	0
61	20250218	180000	34010121	1373	1373	1373	1373	0
62	20250218	175900	34010121	1373	1373	1373	1373	207
63	20250218	175800	34010121	1373	1373	1373	1373	0
64	20250218	175700	34010121	1373	1373	1373	1373	0
65	20250218	175600	34010121	1373	1373	1373	1373	0
66	20250218	175500	34010121	1373	1373	1373	1373	0
67	20250218	175400	34010121	1373	1373	1373	1373	0
68	20250218	175300	34010121	1373	1373	1373	1373	0
69	20250218	175200	34010121	1373	1373	1373	1373	0
70	20250218	175100	34010121	1373	1373	1373	1373	0
71	20250218	175000	34010121	1373	1373	1373	1373	0
72	20250218	174900	34010121	1373	1373	1373	1373	0
73	20250218	174800	34010121	1373	1373	1373	1373	0
74	20250218	174700	34010121	1373	1373	1373	1373	0
75	20250218	174600	34010121	1373	1373	1373	1373	0
76	20250218	174500	34010121	1373	1373	1373	1373	0
77	20250218	174400	34010121	1373	1373	1373	1373	0
78	20250218	174300	34010121	1373	1373	1373	1373	0
79	20250218	174200	34010121	1373	1373	1373	1373	0
80	20250218	174100	34010121	1373	1373	1373	1373	0
81	20250218	174000	34010121	1373	1373	1373	1373	0
82	20250218	173900	34010121	1373	1373	1373	1373	0
83	20250218	173800	34010121	1373	1373	1373	1373	0
84	20250218	173700	34010121	1373	1373	1373	1373	0
85	20250218	173600	34010121	1373	1373	1373	1373	0
86	20250218	173500	34010121	1373	1373	1373	1373	0
87	20250218	173400	34010121	1373	1373	1373	1373	0
88	20250218	173300	34010121	1373	1373	1373	1373	0
89	20250218	173200	34010121	1373	1373	1373	1373	0
90	20250218	173100	34010121	1373	1373	1373	1373	0
91	20250218	173000	34010121	1373	1373	1373	1373	0
92	20250218	172900	34010121	1373	1373	1373	1373	207
93	20250218	172800	34010121	1373	1373	1373	1373	0
94	20250218	172700	34010121	1373	1373	1373	1373	0
95	20250218	172600	34010121	1373	1373	1373	1373	0
96	20250218	172500	34010121	1373	1373	1373	1373	0
97	20250218	172400	34010121	1373	1373	1373	1373	0
98	20250218	172300	34010121	1373	1373	1373	1373	0
99	20250218	172200	34010121	1373	1373	1373	1373	0
100	20250218	172100	34010121	1373	1373	1373	1373	0
101	20250218	172000	34010121	1373	1373	1373	1373	0
102	20250218	171900	34010121	1373	1373	1373	1373	0
103	20250218	171800	34010121	1373	1373	1373	1373	0
104	20250218	171700	34010121	1373	1373	1373	1373	0
105	20250218	171600	34010121	1373	1373	1373	1373	0
106	20250218	171500	34010121	1373	1373	1373	1373	0
107	20250218	171400	34010121	1373	1373	1373	1373	0
108	20250218	171300	34010121	1373	1373	1373	1373	0
109	20250218	171200	34010121	1373	1373	1373	1373	0
110	20250218	171100	34010121	1373	1373	1373	1373	0
111	20250218	171000	34010121	1373	1373	1373	1373	0
112	20250218	170900	34010121	1373	1373	1373	1373	0
113	20250218	170800	34010121	1373	1373	1373	1373	0
114	20250218	170700	34010121	1373	1373	1373	1373	0
115	20250218	170600	34010121	1373	1373	1373	1373	0
116	20250218	170500	34010121	1373	1373	1373	1373	0
117	20250218	170400	34010121	1373	1373	1373	1373	0
118	20250218	170300	34010121	1373	1373	1373	1373	0
119	20250218	170200	34010121	1373	1373	1373	1373	0
120	20250218	170100	34010121	1373	1373	1373	1373	0
121	20250218	170000	34010121	1373	1373	1373	1373	0
122	20250218	165900	34010121	1373	1373	1373	1373	207
123	20250218	165800	34010121	1373	1373	1373	1373	0
124	20250218	165700	34010121	1373	1373	1373	1373	0
125	20250218	165600	34010121	1373	1373	1373	1373	0
126	20250218	165500	34010121	1373	1373	1373	1373	0
127	20250218	165400	34010121	1373	1373	1373	1373	0
128	20250218	165300	34010121	1373	1373	1373	1373	0
129	20250218	165200	34010121	1373	1373	1373	1373	0
130	20250218	165100	34010121	1373	1373	1373	1373	0
131	20250218	165000	34010121	1373	1373	1373	1373	0
132	20250218	164900	34010121	1373	1373	1373	1373	0
133	20250218	164800	34010121	1373	1373	1373	1373	0
134	20250218	164700	34010121	1373	1373	1373	1373	0
135	20250218	164600	34010121	1373	1373	1373	1373	0
136	20250218	164500	34010121	1373	1373	1373	1373	0
137	20250218	164400	34010121	1373	1373	1373	1373	0
138	20250218	164300	34010121	1373	1373	1373	1373	0
139	20250218	164200	34010121	1373	1373	1373	1373	0
140	20250218	164100	34010121	1373	1373	1373	1373	0
141	20250218	164000	34010121	1373	1373	1373	1373	0
142	20250218	163900	34010121	1373	1373	1373	1373	0
143	20250218	163800	34010121	1373	1373	1373	1373	0
144	20250218	163700	34010121	1373	1373	1373	1373	0
145	20250218	163600	34010121	1373	1373	1373	1373	0
146	20250218	163500	34010121	1373	1373	1373	1373	0
147	20250218	163400	34010121	1373	1373	1373	1373	0
148	20250218	163300	34010121	1373	1373	1373	1373	0
149	20250218	163200	34010121	1373	1373	1373	1373	0
150	20250218	163100	34010121	1373	1373	1373	1373	0
151	20250218	163000	34010121	1373	1373	1373	1373	0
152	20250218	162900	34010121	1373	1373	1373	1373	207
153	20250218	162800	34010121	1373	1373	1373	1373	0
154	20250218	162700	34010121	1373	1373	1373	1373	0
155	20250218	162600	34010121	1373	1373	1373	1373	0
156	20250218	162500	34010121	1373	1373	1373	1373	0
157	20250218	162400	34010121	1373	1373	1373	1373	0
158	20250218	162300	34010121	1373	1373	1373	1373	0
159	20250218	162200	34010121	1373	1373	1373	1373	0
160	20250218	162100	34010121	1373	1373	1373	1373	0
161	20250218	162000	34010121	1373	1373	1373	1373	0
162	20250218	161900	34010121	1373	1373	1373	1373	0
163	20250218	161800	34010121	1373	1373	1373	1373	0
164	20250218	161700	34010121	1373	1373	1373	1373	0
165	20250218	161600	34010121	1373	1373	1373	1373	0
166	20250218	161500	34010121	1373	1373	1373	1373	0
167	20250218	161400	34010121	1373	1373	1373	1373	0
168	20250218	161300	34010121	1373	1373	1373	1373	0
169	20250218	161200	34010121	1373	1373	1373	1373	0
170	20250218	161100	34010121	1373	1373	1373	1373	0
171	20250218	161000	34010121	1373	1373	1373	1373	0
172	20250218	160900	34010121	1373	1373	1373	1373	0
173	20250218	160800	34010121	1373	1373	1373	1373	0
174	20250218	160700	34010121	1373	1373	1373	1373	0
175	20250218	160600	34010121	1373	1373	1373	1373	0
176	20250218	160500	34010121	1373	1373	1373	1373	0
177	20250218	160400	34010121	1373	1373	1373	1373	0
178	20250218	160300	34010121	1373	1373	1373	1373	0
179	20250218	160200	34010121	1373	1373	1373	1373	0
180	20250218	160100	34010121	1373	1373	1373	1373	0
181	20250218	160000	34010121	1373	1373	1373	1373	0
182	20250218	155900	34010121	1373	1373	1373	1373	207
183	20250218	155800	34010121	1373	1373	1373	1373	0
184	20250218	155700	34010121	1373	1373	1373	1373	0
185	20250218	155600	34010121	1373	1373	1373	1373	0
186	20250218	155500	34010121	1373	1373	1373	1373	0
187	20250218	155400	34010121	1373	1373	1373	1373	0
188	20250218	155300	34010121	1373	1373	1373	1373	0
189	20250218	155200	34010121	1373	1373	1373	1373	0
190	20250218	155100	34010121	1373	1373	1373	1373	0
191	20250218	155000	34010121	1373	1373	1373	1373	0
192	20250218	154900	34010121	1373	1373	1373	1373	0
193	20250218	154800	34010121	1373	1373	1373	1373	0
194	20250218	154700	34010121	1373	1373	1373	1373	0
195	20250218	154600	34010121	1373	1373	1373	1373	0
196	20250218	154500	34010121	1373	1373	1373	1373	0
197	20250218	154400	34010121	1373	1373	1373	1373	0
198	20250218	154300	34010121	1373	1373	1373	1373	0
199	20250218	154200	34010121	1373	1373	1373	1373	0
200	20250218	154100	34010121	1373	1373	1373	1373	0
201	20250218	154000	34010121	1373	1373	1373	1373	0
202	20250218	153900	34010121	1373	1373	1373	1373	0
203	20250218	153800	34010121	1373	1373	1373	1373	0
204	20250218	153700	34010121	1373	1373	1373	1373	0
205	20250218	153600	34010121	1373	1373	1373	1373	0
206	20250218	153500	34010121	1373	1373	1373	1373	0
207	20250218	153400	34010121	1373	1373	1373	1373	0
208	20250218	153300	34010121	1373	1373	1373	1373	0
209	20250218	153200	34010121	1373	1373	1373	1373	0
210	20250218	153100	34010121	1373	1373	1373	1373	0
211	20250218	153000	34010121	1373	1373	1373	1373	207
212	20250218	152900	33725910	1371	1371	1371	1371	0
213	20250218	152800	33725910	1371	1371	1371	1371	0
214	20250218	152700	33725910	1371	1371	1371	1371	0
215	20250218	152600	33725910	1371	1371	1371	1371	0
216	20250218	152500	33725910	1371	1371	1371	1371	0
217	20250218	152400	33725910	1371	1371	1371	1371	0
218	20250218	152300	33725910	1371	1371	1371	1371	0
219	20250218	152200	33725910	1371	1371	1371	1371	0
220	20250218	152100	33725910	1371	1371	1371	1371	0
221	20250218	152000	33725910	1371	1371	1371	1371	0
222	20250218	151900	33725910	1371	1370	1371	1370	9
223	20250218	151800	33713573	1371	1371	1371	1370	6
224	20250218	151700	33705349	1372	1372	1372	1372	2
225	20250218	151600	33702605	1373	1373	1373	1373	0
226	20250218	151500	33702605	1373	1373	1373	1373	2
227	20250218	151400	33699859	1373	1373	1373	1373	0
228	20250218	151300	33699859	1373	1373	1373	1373	3
229	20250218	151200	33695740	1373	1373	1373	1373	0
230	20250218	151100	33695740	1373	1373	1373	1373	0
231	20250218	151000	33695740	1373	1373	1373	1373	2
232	20250218	150900	33692994	1373	1373	1373	1373	0
233	20250218	150800	33692994	1373	1373	1373	1373	0
234	20250218	150700	33692994	1373	1373	1373	1373	0
235	20250218	150600	33692994	1373	1373	1373	1373	0
236	20250218	150500	33692994	1373	1373	1373	1373	2
237	20250218	150400	33690248	1372	1372	1372	1372	2
238	20250218	150300	33687504	1373	1373	1373	1373	0
239	20250218	150200	33687504	1373	1373	1373	1373	2
240	20250218	150100	33684758	1373	1373	1373	1373	0
241	20250218	150000	33684758	1373	1373	1373	1373	0
242	20250218	145900	33684758	1373	1373	1373	1373	0
243	20250218	145800	33684758	1373	1373	1373	1373	0
244	20250218	145700	33684758	1373	1373	1373	1373	4
245	20250218	145600	33679266	1373	1374	1374	1373	18
246	20250218	145500	33654551	1373	1373	1373	1373	0
247	20250218	145400	33654551	1373	1373	1373	1373	3
248	20250218	145300	33650432	1374	1374	1374	1374	0
249	20250218	145200	33650432	1374	1374	1374	1374	0
250	20250218	145100	33650432	1374	1374	1374	1374	4
251	20250218	145000	33644936	1374	1374	1374	1374	19
252	20250218	144900	33618830	1373	1373	1373	1373	0
253	20250218	144800	33618830	1373	1374	1374	1373	37
254	20250218	144700	33567995	1374	1374	1374	1374	0
255	20250218	144600	33567995	1374	1374	1374	1374	4
256	20250218	144500	33562499	1374	1374	1374	1374	0
257	20250218	144400	33562499	1374	1374	1374	1374	0
258	20250218	144300	33562499	1374	1374	1374	1374	0
259	20250218	144200	33562499	1374	1374	1374	1374	1
260	20250218	144100	33561125	1373	1373	1373	1373	0
261	20250218	144000	33561125	1373	1373	1373	1373	0
262	20250218	143900	33561125	1373	1373	1373	1373	0
263	20250218	143800	33561125	1373	1373	1373	1373	4
264	20250218	143700	33555633	1374	1374	1374	1374	0
265	20250218	143600	33555633	1374	1374	1374	1374	0
266	20250218	143500	33555633	1374	1374	1374	1374	0
267	20250218	143400	33555633	1374	1374	1374	1374	0
268	20250218	143300	33555633	1374	1374	1374	1374	0
269	20250218	143200	33555633	1374	1374	1374	1374	0
270	20250218	143100	33555633	1374	1374	1374	1374	0
271	20250218	143000	33555633	1374	1374	1374	1374	0
272	20250218	142900	33555633	1374	1372	1374	1372	11
273	20250218	142800	33540539	1374	1374	1374	1374	1
274	20250218	142700	33539165	1372	1372	1372	1372	0
275	20250218	142600	33539165	1372	1373	1373	1372	217
276	20250218	142500	33241225	1373	1373	1373	1373	0
277	20250218	142400	33241225	1373	1373	1373	1373	0
278	20250218	142300	33241225	1373	1373	1373	1373	0
279	20250218	142200	33241225	1373	1373	1373	1373	0
280	20250218	142100	33241225	1373	1373	1373	1373	0
281	20250218	142000	33241225	1373	1373	1373	1373	0
282	20250218	141900	33241225	1373	1373	1373	1373	1
283	20250218	141800	33239852	1373	1373	1373	1373	1
284	20250218	141700	33238479	1371	1371	1371	1371	9
285	20250218	141600	33226140	1372	1372	1372	1372	5
286	20250218	141500	33219280	1373	1373	1373	1373	1
287	20250218	141400	33217907	1371	1371	1371	1371	1
288	20250218	141300	33216536	1371	1371	1371	1371	5
289	20250218	141200	33209681	1371	1371	1371	1371	0
290	20250218	141100	33209681	1371	1371	1371	1371	2
291	20250218	141000	33206939	1370	1371	1371	1370	110
292	20250218	140900	33056232	1373	1373	1373	1373	0
293	20250218	140800	33056232	1373	1373	1373	1373	1
294	20250218	140700	33054859	1372	1372	1372	1372	0
295	20250218	140600	33054859	1372	1372	1372	1372	5
296	20250218	140500	33047999	1372	1372	1372	1372	0
297	20250218	140400	33047999	1372	1372	1372	1372	0
298	20250218	140300	33047999	1372	1372	1372	1372	0
299	20250218	140200	33047999	1372	1372	1372	1372	0
300	20250218	140100	33047999	1372	1372	1372	1372	5
301	20250218	140000	33041139	1372	1372	1372	1372	0
302	20250218	135900	33041139	1372	1372	1372	1372	0
303	20250218	135800	33041139	1372	1372	1372	1372	160
304	20250218	135700	32821619	1372	1372	1372	1372	1
305	20250218	135600	32820247	1372	1372	1372	1372	4
306	20250218	135500	32814759	1372	1372	1372	1372	0
307	20250218	135400	32814759	1372	1372	1372	1372	0
308	20250218	135300	32814759	1372	1372	1372	1372	0
309	20250218	135200	32814759	1372	1372	1372	1372	4
310	20250218	135100	32809271	1372	1372	1372	1372	0
311	20250218	135000	32809271	1372	1372	1372	1372	0
312	20250218	134900	32809271	1372	1372	1372	1372	0
313	20250218	134800	32809271	1372	1372	1372	1372	4
314	20250218	134700	32803783	1373	1373	1373	1373	0
315	20250218	134600	32803783	1373	1373	1373	1373	0
316	20250218	134500	32803783	1373	1373	1373	1373	0
317	20250218	134400	32803783	1373	1373	1373	1373	0
318	20250218	134300	32803783	1373	1372	1373	1372	5
319	20250218	134200	32796922	1371	1373	1373	1371	10
320	20250218	134100	32783203	1374	1374	1374	1374	0
321	20250218	134000	32783203	1374	1374	1374	1374	0
322	20250218	133900	32783203	1374	1374	1374	1374	77
323	20250218	133800	32677405	1375	1375	1375	1375	0
324	20250218	133700	32677405	1375	1375	1375	1375	0
325	20250218	133600	32677405	1375	1375	1375	1375	4
326	20250218	133500	32671905	1375	1375	1375	1375	0
327	20250218	133400	32671905	1375	1375	1375	1375	0
328	20250218	133300	32671905	1375	1375	1375	1374	117
329	20250218	133200	32511042	1375	1375	1375	1375	0
330	20250218	133100	32511042	1375	1374	1375	1374	112
331	20250218	133000	32357153	1374	1374	1374	1374	0
332	20250218	132900	32357153	1374	1374	1374	1374	4
333	20250218	132800	32351657	1375	1375	1375	1375	0
334	20250218	132700	32351657	1375	1375	1375	1375	0
335	20250218	132600	32351657	1375	1375	1375	1375	0
336	20250218	132500	32351657	1375	1375	1375	1375	0
337	20250218	132400	32351657	1375	1375	1375	1375	0
338	20250218	132300	32351657	1375	1375	1375	1375	0
339	20250218	132200	32351657	1375	1375	1375	1375	1
340	20250218	132100	32350282	1374	1374	1374	1374	4
341	20250218	132000	32344786	1375	1375	1375	1375	0
342	20250218	131900	32344786	1375	1375	1375	1375	0
343	20250218	131800	32344786	1375	1375	1375	1375	0
344	20250218	131700	32344786	1375	1375	1375	1375	1
345	20250218	131600	32343411	1374	1374	1374	1374	5
346	20250218	131500	32336541	1373	1373	1373	1373	0
347	20250218	131400	32336541	1373	1373	1373	1373	0
348	20250218	131300	32336541	1373	1373	1373	1373	10
349	20250218	131200	32322811	1375	1375	1375	1375	0
350	20250218	131100	32322811	1375	1375	1375	1375	0
351	20250218	131000	32322811	1375	1375	1375	1375	0
352	20250218	130900	32322811	1375	1375	1375	1375	0
353	20250218	130800	32322811	1375	1375	1375	1375	0
354	20250218	130700	32322811	1375	1375	1375	1375	0
355	20250218	130600	32322811	1375	1375	1375	1375	1
356	20250218	130500	32321436	1370	1374	1374	1370	111
357	20250218	130400	32169187	1374	1374	1374	1374	12
358	20250218	130300	32152699	1374	1374	1374	1374	0
359	20250218	130200	32152699	1374	1374	1374	1374	0
360	20250218	130100	32152699	1374	1374	1374	1374	4
361	20250218	130000	32147203	1375	1375	1375	1375	0
362	20250218	125900	32147203	1375	1375	1375	1375	0
363	20250218	125800	32147203	1375	1375	1375	1375	0
364	20250218	125700	32147203	1375	1375	1375	1375	0
365	20250218	125600	32147203	1375	1375	1375	1375	4
366	20250218	125500	32141703	1375	1375	1375	1375	0
367	20250218	125400	32141703	1375	1375	1375	1375	0
368	20250218	125300	32141703	1375	1375	1375	1375	0
369	20250218	125200	32141703	1375	1375	1375	1375	0
370	20250218	125100	32141703	1375	1375	1375	1375	0
371	20250218	125000	32141703	1375	1375	1375	1375	0
372	20250218	124900	32141703	1375	1374	1375	1374	2
373	20250218	124800	32138954	1374	1374	1374	1374	0
374	20250218	124700	32138954	1374	1374	1374	1374	0
375	20250218	124600	32138954	1374	1374	1374	1374	4
376	20250218	124500	32133458	1375	1375	1375	1375	2
377	20250218	124400	32130708	1374	1374	1374	1374	4
378	20250218	124300	32125212	1375	1375	1375	1375	0
379	20250218	124200	32125212	1375	1375	1375	1375	20
380	20250218	124100	32097712	1375	1375	1375	1375	100
381	20250218	124000	31960212	1375	1375	1375	1375	100
382	20250218	123900	31822712	1375	1375	1375	1375	0
383	20250218	123800	31822712	1375	1375	1375	1375	0
384	20250218	123700	31822712	1375	1375	1375	1375	0
385	20250218	123600	31822712	1375	1373	1375	1373	3
386	20250218	123500	31818591	1372	1372	1372	1372	0
387	20250218	123400	31818591	1372	1372	1372	1372	0
388	20250218	123300	31818591	1372	1372	1372	1372	4
389	20250218	123200	31813103	1375	1375	1375	1375	25
390	20250218	123100	31778728	1375	1375	1375	1375	50
391	20250218	123000	31709978	1375	1375	1375	1375	0
392	20250218	122900	31709978	1375	1365	1375	1365	4236
393	20250218	122800	25906120	1365	1364	1365	1361	959
394	20250218	122700	24597441	1364	1364	1364	1364	0
395	20250218	122600	24597441	1364	1364	1364	1364	0
396	20250218	122500	24597441	1364	1364	1364	1364	0
397	20250218	122400	24597441	1364	1364	1364	1364	0
398	20250218	122300	24597441	1364	1364	1364	1364	0
399	20250218	122200	24597441	1364	1364	1364	1364	1
400	20250218	122100	24596077	1361	1361	1361	1361	0
401	20250218	122000	24596077	1361	1361	1361	1361	0
402	20250218	121900	24596077	1361	1363	1363	1361	21
403	20250218	121800	24567471	1365	1365	1365	1365	0
404	20250218	121700	24567471	1365	1365	1365	1365	0
405	20250218	121600	24567471	1365	1365	1365	1365	0
406	20250218	121500	24567471	1365	1365	1365	1365	0
407	20250218	121400	24567471	1365	1365	1365	1365	90
408	20250218	121300	24444621	1365	1366	1366	1361	60
409	20250218	121200	24362697	1366	1366	1366	1366	0
410	20250218	121100	24362697	1366	1366	1366	1366	0
411	20250218	121000	24362697	1366	1366	1366	1366	1
412	20250218	120900	24361331	1364	1364	1364	1364	0
413	20250218	120800	24361331	1364	1364	1364	1364	0
414	20250218	120700	24361331	1364	1364	1364	1364	5
415	20250218	120600	24354511	1365	1365	1365	1365	5
416	20250218	120500	24347686	1366	1366	1366	1366	0
417	20250218	120400	24347686	1366	1366	1366	1366	0
418	20250218	120300	24347686	1366	1366	1366	1366	0
419	20250218	120200	24347686	1366	1366	1366	1366	0
420	20250218	120100	24347686	1366	1366	1366	1366	0
421	20250218	120000	24347686	1366	1366	1366	1366	0
422	20250218	115900	24347686	1366	1366	1366	1366	1
423	20250218	115800	24346320	1362	1362	1362	1362	0
424	20250218	115700	24346320	1362	1362	1362	1362	0
425	20250218	115600	24346320	1362	1363	1363	1362	12
426	20250218	115500	24329972	1367	1367	1367	1367	0
427	20250218	115400	24329972	1367	1367	1367	1367	0
428	20250218	115300	24329972	1367	1367	1367	1367	0
429	20250218	115200	24329972	1367	1367	1367	1367	0
430	20250218	115100	24329972	1367	1367	1367	1367	0
431	20250218	115000	24329972	1367	1367	1367	1367	211
432	20250218	114900	24041535	1367	1367	1367	1367	0
433	20250218	114800	24041535	1367	1367	1367	1367	0
434	20250218	114700	24041535	1367	1367	1367	1367	0
435	20250218	114600	24041535	1367	1363	1367	1363	13
436	20250218	114500	24023808	1367	1364	1367	1364	5
437	20250218	114400	24016985	1367	1367	1367	1367	0
438	20250218	114300	24016985	1367	1367	1367	1367	0
439	20250218	114200	24016985	1367	1367	1367	1367	0
440	20250218	114100	24016985	1367	1367	1367	1367	0
441	20250218	114000	24016985	1367	1367	1367	1367	0
442	20250218	113900	24016985	1367	1367	1367	1367	0
443	20250218	113800	24016985	1367	1367	1367	1367	0
444	20250218	113700	24016985	1367	1363	1367	1363	4
445	20250218	113600	24011525	1363	1364	1364	1363	9
446	20250218	113500	23999254	1364	1364	1364	1364	0
447	20250218	113400	23999254	1364	1364	1364	1364	0
448	20250218	113300	23999254	1364	1364	1364	1364	2
449	20250218	113200	23996526	1367	1367	1367	1367	0
450	20250218	113100	23996526	1367	1367	1367	1367	1
451	20250218	113000	23995159	1367	1362	1367	1362	3
452	20250218	112900	23991068	1362	1363	1363	1362	10
453	20250218	112800	23977444	1367	1367	1367	1367	0
454	20250218	112700	23977444	1367	1367	1367	1367	0
455	20250218	112600	23977444	1367	1367	1367	1367	0
456	20250218	112500	23977444	1367	1367	1367	1367	0
457	20250218	112400	23977444	1367	1367	1367	1367	1
458	20250218	112300	23976077	1367	1367	1367	1367	1
459	20250218	112200	23974710	1363	1363	1363	1363	5
460	20250218	112100	23967895	1367	1367	1367	1367	0
461	20250218	112000	23967895	1367	1367	1367	1367	0
462	20250218	111900	23967895	1367	1367	1367	1367	0
463	20250218	111800	23967895	1367	1367	1367	1367	0
464	20250218	111700	23967895	1367	1367	1367	1367	1
465	20250218	111600	23966528	1363	1364	1364	1363	15
466	20250218	111500	23946078	1367	1367	1367	1367	0
467	20250218	111400	23946078	1367	1367	1367	1367	1
468	20250218	111300	23944711	1367	1367	1367	1367	6
469	20250218	111200	23936509	1362	1362	1362	1362	0
470	20250218	111100	23936509	1362	1362	1362	1362	0
471	20250218	111000	23936509	1362	1364	1364	1362	63
472	20250218	110900	23850633	1367	1367	1367	1367	0
473	20250218	110800	23850633	1367	1367	1367	1367	0
474	20250218	110700	23850633	1367	1367	1367	1367	1
475	20250218	110600	23849266	1363	1364	1364	1363	7
476	20250218	110500	23839720	1367	1367	1367	1367	0
477	20250218	110400	23839720	1367	1367	1367	1367	0
478	20250218	110300	23839720	1367	1362	1367	1362	13
479	20250218	110200	23822004	1367	1367	1367	1367	1
480	20250218	110100	23820637	1367	1367	1367	1367	0
481	20250218	110000	23820637	1367	1367	1367	1367	0
482	20250218	105900	23820637	1367	1367	1367	1367	0
483	20250218	105800	23820637	1367	1367	1367	1367	1
484	20250218	105700	23819270	1361	1361	1361	1361	0
485	20250218	105600	23819270	1361	1367	1367	1361	7
486	20250218	105500	23809735	1363	1360	1363	1360	573
487	20250218	105400	23029555	1358	1358	1358	1358	1000
488	20250218	105300	21671555	1358	1358	1358	1358	4
489	20250218	105200	21666123	1360	1360	1360	1360	1
490	20250218	105100	21664763	1357	1357	1357	1357	10
491	20250218	105000	21651193	1360	1360	1360	1360	0
492	20250218	104900	21651193	1360	1360	1360	1360	0
493	20250218	104800	21651193	1360	1360	1360	1360	0
494	20250218	104700	21651193	1360	1360	1360	1360	0
495	20250218	104600	21651193	1360	1357	1360	1357	5
496	20250218	104500	21644405	1357	1357	1357	1357	0
497	20250218	104400	21644405	1357	1360	1360	1357	9
498	20250218	104300	21632189	1355	1355	1355	1355	6
499	20250218	104200	21624059	1355	1359	1360	1355	929
500	20250218	104100	20363696	1363	1363	1363	1363	10
501	20250218	104000	20350066	1363	1363	1363	1363	0
502	20250218	103900	20350066	1363	1363	1363	1363	1
503	20250218	103800	20348703	1361	1361	1361	1361	1000
504	20250218	103700	18987703	1359	1361	1361	1359	978
505	20250218	103600	17658597	1359	1359	1359	1359	10
506	20250218	103500	17645007	1360	1358	1360	1358	377
507	20250218	103400	17132609	1355	1355	1355	1355	10
508	20250218	103300	17119059	1360	1360	1360	1360	0
509	20250218	103200	17119059	1360	1360	1360	1360	1
510	20250218	103100	17117699	1356	1356	1356	1356	4
511	20250218	103000	17112275	1360	1360	1360	1360	0
512	20250218	102900	17112275	1360	1355	1360	1355	5
513	20250218	102800	17105495	1356	1358	1358	1356	114
514	20250218	102700	16950803	1360	1360	1360	1360	0
515	20250218	102600	16950803	1360	1360	1360	1360	0
516	20250218	102500	16950803	1360	1360	1360	1360	0
517	20250218	102400	16950803	1360	1360	1360	1360	1
518	20250218	102300	16949443	1360	1360	1360	1360	0
519	20250218	102200	16949443	1360	1360	1360	1360	0
520	20250218	102100	16949443	1360	1360	1360	1360	0
521	20250218	102000	16949443	1360	1360	1360	1360	0
522	20250218	101900	16949443	1360	1360	1360	1360	0
523	20250218	101800	16949443	1360	1360	1360	1360	0
524	20250218	101700	16949443	1360	1360	1360	1360	0
525	20250218	101600	16949443	1360	1360	1360	1360	5
526	20250218	101500	16942643	1350	1358	1358	1350	3247
527	20250218	101400	12552736	1360	1360	1360	1360	3
528	20250218	101300	12548656	1360	1360	1360	1360	0
529	20250218	101200	12548656	1360	1360	1360	1360	0
530	20250218	101100	12548656	1360	1360	1360	1360	397
531	20250218	101000	12008736	1358	1358	1358	1358	10
532	20250218	100900	11995156	1361	1362	1362	1361	20
533	20250218	100800	11967926	1368	1368	1368	1368	0
534	20250218	100700	11967926	1368	1368	1368	1368	0
535	20250218	100600	11967926	1368	1368	1368	1368	100
536	20250218	100500	11831126	1368	1368	1368	1368	10
537	20250218	100400	11817446	1368	1368	1368	1368	0
538	20250218	100300	11817446	1368	1368	1368	1368	0
539	20250218	100200	11817446	1368	1368	1368	1368	0
540	20250218	100100	11817446	1368	1368	1368	1368	0
541	20250218	100000	11817446	1368	1368	1368	1368	0
542	20250218	095900	11817446	1368	1368	1368	1368	0
543	20250218	095800	11817446	1368	1368	1368	1368	0
544	20250218	095700	11817446	1368	1368	1368	1368	0
545	20250218	095600	11817446	1368	1368	1368	1368	0
546	20250218	095500	11817446	1368	1368	1368	1368	0
547	20250218	095400	11817446	1368	1368	1368	1368	0
548	20250218	095300	11817446	1368	1368	1368	1368	0
549	20250218	095200	11817446	1368	1368	1368	1368	0
550	20250218	095100	11817446	1368	1368	1368	1368	1
551	20250218	095000	11816078	1362	1363	1363	1362	20
552	20250218	094900	11788828	1368	1368	1368	1368	0
553	20250218	094800	11788828	1368	1368	1368	1368	0
554	20250218	094700	11788828	1368	1368	1368	1368	0
555	20250218	094600	11788828	1368	1368	1368	1368	0
556	20250218	094500	11788828	1368	1368	1368	1368	1
557	20250218	094400	11787460	1365	1365	1365	1365	0
558	20250218	094300	11787460	1365	1365	1365	1365	1
559	20250218	094200	11786095	1367	1367	1367	1367	0
560	20250218	094100	11786095	1367	1367	1367	1367	1000
561	20250218	094000	10419095	1367	1367	1367	1367	0
562	20250218	093900	10419095	1367	1367	1367	1367	0
563	20250218	093800	10419095	1367	1367	1367	1367	445
564	20250218	093700	9810780	1367	1367	1367	1367	0
565	20250218	093600	9810780	1367	1367	1367	1367	0
566	20250218	093500	9810780	1367	1367	1367	1367	1
567	20250218	093400	9809413	1366	1366	1366	1366	0
568	20250218	093300	9809413	1366	1366	1366	1366	0
569	20250218	093200	9809413	1366	1366	1366	1366	0
570	20250218	093100	9809413	1366	1366	1366	1366	0
571	20250218	093000	9809413	1366	1366	1366	1366	0
572	20250218	092900	9809413	1366	1366	1366	1366	74
573	20250218	092800	9708329	1367	1367	1367	1367	0
574	20250218	092700	9708329	1367	1367	1367	1367	3
575	20250218	092600	9704228	1368	1368	1368	1368	0
576	20250218	092500	9704228	1368	1368	1368	1368	0
577	20250218	092400	9704228	1368	1368	1368	1368	0
578	20250218	092300	9704228	1368	1368	1368	1368	10
579	20250218	092200	9690548	1368	1368	1368	1368	4
580	20250218	092100	9685076	1368	1368	1368	1368	1
581	20250218	092000	9683708	1360	1360	1360	1360	1
582	20250218	091900	9682348	1369	1366	1369	1360	64
583	20250218	091800	9595293	1366	1366	1366	1366	52
584	20250218	091700	9524261	1370	1370	1370	1370	10
585	20250218	091600	9510561	1371	1371	1371	1371	40
586	20250218	091500	9455721	1372	1372	1372	1372	41
587	20250218	091400	9399469	1365	1374	1374	1365	509
588	20250218	091300	8702592	1375	1375	1393	1375	45
589	20250218	091200	8640699	1395	1395	1395	1395	0
590	20250218	091100	8640699	1395	1395	1395	1395	10
591	20250218	091000	8626749	1395	1395	1395	1395	5
592	20250218	090900	8619774	1396	1396	1396	1396	6
593	20250218	090800	8611398	1397	1394	1397	1394	1835
594	20250218	090700	6052283	1394	1394	1394	1394	2500
595	20250218	090600	2567283	1393	1393	1393	1393	100
596	20250218	090500	2427983	1394	1394	1394	1394	0
597	20250218	090400	2427983	1394	1394	1394	1394	0
598	20250218	090300	2427983	1394	1394	1394	1394	1
599	20250218	090200	2426589	1397	1397	1397	1397	0
600	20250218	090100	2426589	1397	1397	1397	1397	0
601	20250218	090000	2426589	1397	1397	1397	1397	1737