KissMeData/017900/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	190500	175636571	1824	1824	1824	1824	2298
3	20250210	190400	175636571	1824	1824	1824	1824	0
4	20250210	190300	175636571	1824	1824	1824	1824	0
5	20250210	190200	175636571	1824	1824	1824	1824	0
6	20250210	190100	175636571	1824	1824	1824	1824	0
7	20250210	190000	175636571	1824	1824	1824	1824	0
8	20250210	185900	175636571	1824	1824	1824	1824	0
9	20250210	185800	175636571	1824	1824	1824	1824	0
10	20250210	185700	175636571	1824	1824	1824	1824	0
11	20250210	185600	175636571	1824	1824	1824	1824	0
12	20250210	185500	175636571	1824	1824	1824	1824	0
13	20250210	185400	175636571	1824	1824	1824	1824	0
14	20250210	185300	175636571	1824	1824	1824	1824	0
15	20250210	185200	175636571	1824	1824	1824	1824	0
16	20250210	185100	175636571	1824	1824	1824	1824	0
17	20250210	185000	175636571	1824	1824	1824	1824	0
18	20250210	184900	175636571	1824	1824	1824	1824	0
19	20250210	184800	175636571	1824	1824	1824	1824	0
20	20250210	184700	175636571	1824	1824	1824	1824	0
21	20250210	184600	175636571	1824	1824	1824	1824	0
22	20250210	184500	175636571	1824	1824	1824	1824	0
23	20250210	184400	175636571	1824	1824	1824	1824	0
24	20250210	184300	175636571	1824	1824	1824	1824	0
25	20250210	184200	175636571	1824	1824	1824	1824	0
26	20250210	184100	175636571	1824	1824	1824	1824	0
27	20250210	184000	175636571	1824	1824	1824	1824	0
28	20250210	183900	175636571	1824	1824	1824	1824	0
29	20250210	183800	175636571	1824	1824	1824	1824	0
30	20250210	183700	175636571	1824	1824	1824	1824	0
31	20250210	183600	175636571	1824	1824	1824	1824	0
32	20250210	183500	175636571	1824	1824	1824	1824	2298
33	20250210	183400	175636571	1824	1824	1824	1824	0
34	20250210	183300	175636571	1824	1824	1824	1824	0
35	20250210	183200	175636571	1824	1824	1824	1824	0
36	20250210	183100	175636571	1824	1824	1824	1824	0
37	20250210	183000	175636571	1824	1824	1824	1824	0
38	20250210	182900	175636571	1824	1824	1824	1824	0
39	20250210	182800	175636571	1824	1824	1824	1824	0
40	20250210	182700	175636571	1824	1824	1824	1824	0
41	20250210	182600	175636571	1824	1824	1824	1824	0
42	20250210	182500	175636571	1824	1824	1824	1824	0
43	20250210	182400	175636571	1824	1824	1824	1824	0
44	20250210	182300	175636571	1824	1824	1824	1824	0
45	20250210	182200	175636571	1824	1824	1824	1824	0
46	20250210	182100	175636571	1824	1824	1824	1824	0
47	20250210	182000	175636571	1824	1824	1824	1824	0
48	20250210	181900	175636571	1824	1824	1824	1824	0
49	20250210	181800	175636571	1824	1824	1824	1824	0
50	20250210	181700	175636571	1824	1824	1824	1824	0
51	20250210	181600	175636571	1824	1824	1824	1824	0
52	20250210	181500	175636571	1824	1824	1824	1824	0
53	20250210	181400	175636571	1824	1824	1824	1824	0
54	20250210	181300	175636571	1824	1824	1824	1824	0
55	20250210	181200	175636571	1824	1824	1824	1824	0
56	20250210	181100	175636571	1824	1824	1824	1824	0
57	20250210	181000	175636571	1824	1824	1824	1824	0
58	20250210	180900	175636571	1824	1824	1824	1824	0
59	20250210	180800	175636571	1824	1824	1824	1824	0
60	20250210	180700	175636571	1824	1824	1824	1824	0
61	20250210	180600	175636571	1824	1824	1824	1824	0
62	20250210	180500	175636571	1824	1824	1824	1824	2298
63	20250210	180400	175636571	1824	1824	1824	1824	0
64	20250210	180300	175636571	1824	1824	1824	1824	0
65	20250210	180200	175636571	1824	1824	1824	1824	0
66	20250210	180100	175636571	1824	1824	1824	1824	0
67	20250210	180000	175636571	1824	1824	1824	1824	0
68	20250210	175900	175636571	1824	1824	1824	1824	0
69	20250210	175800	175636571	1824	1824	1824	1824	0
70	20250210	175700	175636571	1824	1824	1824	1824	0
71	20250210	175600	175636571	1824	1824	1824	1824	0
72	20250210	175500	175636571	1824	1824	1824	1824	0
73	20250210	175400	175636571	1824	1824	1824	1824	0
74	20250210	175300	175636571	1824	1824	1824	1824	0
75	20250210	175200	175636571	1824	1824	1824	1824	0
76	20250210	175100	175636571	1824	1824	1824	1824	0
77	20250210	175000	175636571	1824	1824	1824	1824	0
78	20250210	174900	175636571	1824	1824	1824	1824	0
79	20250210	174800	175636571	1824	1824	1824	1824	0
80	20250210	174700	175636571	1824	1824	1824	1824	0
81	20250210	174600	175636571	1824	1824	1824	1824	0
82	20250210	174500	175636571	1824	1824	1824	1824	0
83	20250210	174400	175636571	1824	1824	1824	1824	0
84	20250210	174300	175636571	1824	1824	1824	1824	0
85	20250210	174200	175636571	1824	1824	1824	1824	0
86	20250210	174100	175636571	1824	1824	1824	1824	0
87	20250210	174000	175636571	1824	1824	1824	1824	0
88	20250210	173900	175636571	1824	1824	1824	1824	0
89	20250210	173800	175636571	1824	1824	1824	1824	0
90	20250210	173700	175636571	1824	1824	1824	1824	0
91	20250210	173600	175636571	1824	1824	1824	1824	0
92	20250210	173500	175636571	1824	1824	1824	1824	2298
93	20250210	173400	175636571	1824	1824	1824	1824	0
94	20250210	173300	175636571	1824	1824	1824	1824	0
95	20250210	173200	175636571	1824	1824	1824	1824	0
96	20250210	173100	175636571	1824	1824	1824	1824	0
97	20250210	173000	175636571	1824	1824	1824	1824	0
98	20250210	172900	175636571	1824	1824	1824	1824	0
99	20250210	172800	175636571	1824	1824	1824	1824	0
100	20250210	172700	175636571	1824	1824	1824	1824	0
101	20250210	172600	175636571	1824	1824	1824	1824	0
102	20250210	172500	175636571	1824	1824	1824	1824	0
103	20250210	172400	175636571	1824	1824	1824	1824	0
104	20250210	172300	175636571	1824	1824	1824	1824	0
105	20250210	172200	175636571	1824	1824	1824	1824	0
106	20250210	172100	175636571	1824	1824	1824	1824	0
107	20250210	172000	175636571	1824	1824	1824	1824	0
108	20250210	171900	175636571	1824	1824	1824	1824	0
109	20250210	171800	175636571	1824	1824	1824	1824	0
110	20250210	171700	175636571	1824	1824	1824	1824	0
111	20250210	171600	175636571	1824	1824	1824	1824	0
112	20250210	171500	175636571	1824	1824	1824	1824	0
113	20250210	171400	175636571	1824	1824	1824	1824	0
114	20250210	171300	175636571	1824	1824	1824	1824	0
115	20250210	171200	175636571	1824	1824	1824	1824	0
116	20250210	171100	175636571	1824	1824	1824	1824	0
117	20250210	171000	175636571	1824	1824	1824	1824	0
118	20250210	170900	175636571	1824	1824	1824	1824	0
119	20250210	170800	175636571	1824	1824	1824	1824	0
120	20250210	170700	175636571	1824	1824	1824	1824	0
121	20250210	170600	175636571	1824	1824	1824	1824	0
122	20250210	170500	175636571	1824	1824	1824	1824	2298
123	20250210	170400	175636571	1824	1824	1824	1824	0
124	20250210	170300	175636571	1824	1824	1824	1824	0
125	20250210	170200	175636571	1824	1824	1824	1824	0
126	20250210	170100	175636571	1824	1824	1824	1824	0
127	20250210	170000	175636571	1824	1824	1824	1824	0
128	20250210	165900	175636571	1824	1824	1824	1824	0
129	20250210	165800	175636571	1824	1824	1824	1824	0
130	20250210	165700	175636571	1824	1824	1824	1824	0
131	20250210	165600	175636571	1824	1824	1824	1824	0
132	20250210	165500	175636571	1824	1824	1824	1824	0
133	20250210	165400	175636571	1824	1824	1824	1824	0
134	20250210	165300	175636571	1824	1824	1824	1824	0
135	20250210	165200	175636571	1824	1824	1824	1824	0
136	20250210	165100	175636571	1824	1824	1824	1824	0
137	20250210	165000	175636571	1824	1824	1824	1824	0
138	20250210	164900	175636571	1824	1824	1824	1824	0
139	20250210	164800	175636571	1824	1824	1824	1824	0
140	20250210	164700	175636571	1824	1824	1824	1824	0
141	20250210	164600	175636571	1824	1824	1824	1824	0
142	20250210	164500	175636571	1824	1824	1824	1824	0
143	20250210	164400	175636571	1824	1824	1824	1824	0
144	20250210	164300	175636571	1824	1824	1824	1824	0
145	20250210	164200	175636571	1824	1824	1824	1824	0
146	20250210	164100	175636571	1824	1824	1824	1824	0
147	20250210	164000	175636571	1824	1824	1824	1824	0
148	20250210	163900	175636571	1824	1824	1824	1824	0
149	20250210	163800	175636571	1824	1824	1824	1824	0
150	20250210	163700	175636571	1824	1824	1824	1824	0
151	20250210	163600	175636571	1824	1824	1824	1824	0
152	20250210	163500	175636571	1824	1824	1824	1824	2298
153	20250210	163400	175636571	1824	1824	1824	1824	0
154	20250210	163300	175636571	1824	1824	1824	1824	0
155	20250210	163200	175636571	1824	1824	1824	1824	0
156	20250210	163100	175636571	1824	1824	1824	1824	0
157	20250210	163000	175636571	1824	1824	1824	1824	0
158	20250210	162900	175636571	1824	1824	1824	1824	0
159	20250210	162800	175636571	1824	1824	1824	1824	0
160	20250210	162700	175636571	1824	1824	1824	1824	0
161	20250210	162600	175636571	1824	1824	1824	1824	0
162	20250210	162500	175636571	1824	1824	1824	1824	0
163	20250210	162400	175636571	1824	1824	1824	1824	0
164	20250210	162300	175636571	1824	1824	1824	1824	0
165	20250210	162200	175636571	1824	1824	1824	1824	0
166	20250210	162100	175636571	1824	1824	1824	1824	0
167	20250210	162000	175636571	1824	1824	1824	1824	0
168	20250210	161900	175636571	1824	1824	1824	1824	0
169	20250210	161800	175636571	1824	1824	1824	1824	0
170	20250210	161700	175636571	1824	1824	1824	1824	0
171	20250210	161600	175636571	1824	1824	1824	1824	0
172	20250210	161500	175636571	1824	1824	1824	1824	0
173	20250210	161400	175636571	1824	1824	1824	1824	0
174	20250210	161300	175636571	1824	1824	1824	1824	0
175	20250210	161200	175636571	1824	1824	1824	1824	0
176	20250210	161100	175636571	1824	1824	1824	1824	0
177	20250210	161000	175636571	1824	1824	1824	1824	0
178	20250210	160900	175636571	1824	1824	1824	1824	0
179	20250210	160800	175636571	1824	1824	1824	1824	0
180	20250210	160700	175636571	1824	1824	1824	1824	0
181	20250210	160600	175636571	1824	1824	1824	1824	0
182	20250210	160500	175636571	1824	1824	1824	1824	2298
183	20250210	160400	175636571	1824	1824	1824	1824	0
184	20250210	160300	175636571	1824	1824	1824	1824	0
185	20250210	160200	175636571	1824	1824	1824	1824	0
186	20250210	160100	175636571	1824	1824	1824	1824	0
187	20250210	160000	175636571	1824	1824	1824	1824	0
188	20250210	155900	175636571	1824	1824	1824	1824	0
189	20250210	155800	175636571	1824	1824	1824	1824	0
190	20250210	155700	175636571	1824	1824	1824	1824	0
191	20250210	155600	175636571	1824	1824	1824	1824	0
192	20250210	155500	175636571	1824	1824	1824	1824	0
193	20250210	155400	175636571	1824	1824	1824	1824	0
194	20250210	155300	175636571	1824	1824	1824	1824	0
195	20250210	155200	175636571	1824	1824	1824	1824	0
196	20250210	155100	175636571	1824	1824	1824	1824	0
197	20250210	155000	175636571	1824	1824	1824	1824	0
198	20250210	154900	175636571	1824	1824	1824	1824	0
199	20250210	154800	175636571	1824	1824	1824	1824	0
200	20250210	154700	175636571	1824	1824	1824	1824	0
201	20250210	154600	175636571	1824	1824	1824	1824	0
202	20250210	154500	175636571	1824	1824	1824	1824	0
203	20250210	154400	175636571	1824	1824	1824	1824	0
204	20250210	154300	175636571	1824	1824	1824	1824	0
205	20250210	154200	175636571	1824	1824	1824	1824	0
206	20250210	154100	175636571	1824	1824	1824	1824	0
207	20250210	154000	175636571	1824	1824	1824	1824	0
208	20250210	153900	175636571	1824	1824	1824	1824	0
209	20250210	153800	175636571	1824	1824	1824	1824	0
210	20250210	153700	175636571	1824	1824	1824	1824	0
211	20250210	153600	175636571	1824	1824	1824	1824	0
212	20250210	153500	175636571	1824	1824	1824	1824	2298
213	20250210	153400	175636571	1824	1824	1824	1824	0
214	20250210	153300	175636571	1824	1824	1824	1824	0
215	20250210	153200	175636571	1824	1824	1824	1824	0
216	20250210	153100	175636571	1824	1824	1824	1824	0
217	20250210	153000	175636571	1824	1824	1824	1824	2298
218	20250210	152900	171445019	1824	1824	1824	1824	0
219	20250210	152800	171445019	1824	1824	1824	1824	0
220	20250210	152700	171445019	1824	1824	1824	1824	0
221	20250210	152600	171445019	1824	1824	1824	1824	0
222	20250210	152500	171445019	1824	1824	1824	1824	0
223	20250210	152400	171445019	1824	1824	1824	1824	0
224	20250210	152300	171445019	1824	1824	1824	1824	0
225	20250210	152200	171445019	1824	1824	1824	1824	0
226	20250210	152100	171445019	1824	1824	1824	1824	0
227	20250210	152000	171445019	1824	1824	1824	1824	0
228	20250210	151900	171445019	1824	1827	1827	1824	154
229	20250210	151800	171164043	1827	1827	1827	1827	23
230	20250210	151700	171122022	1826	1826	1826	1826	1
231	20250210	151600	171120196	1827	1827	1829	1827	229
232	20250210	151500	170701752	1834	1834	1834	1834	25
233	20250210	151400	170655902	1834	1834	1834	1824	396
234	20250210	151300	169932788	1824	1834	1834	1824	1652
235	20250210	151200	166916691	1834	1834	1834	1834	12
236	20250210	151100	166894683	1834	1834	1834	1834	25
237	20250210	151000	166848833	1834	1834	1834	1834	292
238	20250210	150900	166313305	1834	1834	1834	1834	9
239	20250210	150800	166296799	1834	1834	1834	1834	23
240	20250210	150700	166254617	1834	1834	1834	1834	8
241	20250210	150600	166239945	1833	1833	1833	1833	16
242	20250210	150500	166210617	1833	1833	1833	1833	10
243	20250210	150400	166192287	1833	1833	1833	1833	10
244	20250210	150300	166173957	1833	1833	1833	1833	0
245	20250210	150200	166173957	1833	1833	1833	1833	0
246	20250210	150100	166173957	1833	1834	1834	1833	40
247	20250210	150000	166100627	1834	1834	1834	1834	44
248	20250210	145900	166019931	1834	1834	1834	1834	11
249	20250210	145800	165999757	1834	1834	1834	1833	29
250	20250210	145700	165946585	1834	1834	1834	1834	198
251	20250210	145600	165583453	1834	1834	1834	1834	501
252	20250210	145500	164664619	1834	1834	1834	1834	22
253	20250210	145400	164624271	1834	1834	1834	1834	14
254	20250210	145300	164598595	1834	1834	1834	1834	0
255	20250210	145200	164598595	1834	1834	1834	1834	14
256	20250210	145100	164572919	1834	1834	1834	1834	0
257	20250210	145000	164572919	1834	1834	1834	1834	20
258	20250210	144900	164536239	1834	1834	1834	1834	17
259	20250210	144800	164505061	1834	1834	1834	1834	0
260	20250210	144700	164505061	1834	1834	1834	1834	0
261	20250210	144600	164505061	1834	1834	1834	1834	26
262	20250210	144500	164457377	1834	1835	1835	1834	223
263	20250210	144400	164048372	1835	1835	1835	1835	16
264	20250210	144300	164019012	1835	1835	1835	1835	19
265	20250210	144200	163984147	1835	1835	1835	1835	21
266	20250210	144100	163945612	1834	1835	1835	1834	18
267	20250210	144000	163912583	1835	1835	1835	1835	18
268	20250210	143900	163879553	1835	1834	1835	1834	17
269	20250210	143800	163848359	1835	1835	1835	1834	22
270	20250210	143700	163807990	1835	1835	1835	1835	16
271	20250210	143600	163778630	1835	1835	1835	1835	36
272	20250210	143500	163712570	1835	1835	1835	1835	6
273	20250210	143400	163701560	1834	1834	1834	1834	0
274	20250210	143300	163701560	1834	1834	1834	1834	407
275	20250210	143200	162955122	1834	1834	1834	1834	964
276	20250210	143100	161187146	1834	1834	1834	1834	13
277	20250210	143000	161163304	1834	1834	1834	1834	0
278	20250210	142900	161163304	1834	1833	1834	1833	22
279	20250210	142800	161122957	1834	1834	1834	1834	16
280	20250210	142700	161093613	1833	1833	1833	1833	0
281	20250210	142600	161093613	1833	1833	1833	1833	0
282	20250210	142500	161093613	1833	1833	1833	1833	1
283	20250210	142400	161091780	1833	1833	1833	1833	0
284	20250210	142300	161091780	1833	1833	1833	1833	0
285	20250210	142200	161091780	1833	1834	1834	1833	149
286	20250210	142100	160818564	1834	1834	1834	1834	12
287	20250210	142000	160796556	1834	1834	1834	1834	39
288	20250210	141900	160725030	1835	1835	1835	1835	2
289	20250210	141800	160721360	1835	1835	1835	1835	0
290	20250210	141700	160721360	1835	1835	1835	1835	0
291	20250210	141600	160721360	1835	1835	1839	1835	1411
292	20250210	141500	158129212	1835	1835	1835	1835	40
293	20250210	141400	158055812	1833	1833	1833	1833	0
294	20250210	141300	158055812	1833	1835	1836	1833	1009
295	20250210	141200	156203616	1835	1834	1835	1834	3000
296	20250210	141100	150700141	1833	1834	1834	1833	1298
297	20250210	141000	148320817	1834	1834	1834	1834	18
298	20250210	140900	148287805	1833	1833	1833	1833	877
299	20250210	140800	146680264	1833	1833	1833	1833	16
300	20250210	140700	146650936	1833	1833	1833	1833	157
301	20250210	140600	146363155	1833	1833	1833	1833	6
302	20250210	140500	146352157	1833	1833	1833	1833	30
303	20250210	140400	146297167	1832	1832	1832	1832	2155
304	20250210	140300	142349207	1832	1831	1832	1831	2855
305	20250210	140200	137118888	1831	1831	1831	1831	6
306	20250210	140100	137107902	1832	1832	1832	1832	2716
307	20250210	140000	132132190	1832	1831	1832	1831	1812
308	20250210	135900	128812607	1832	1829	1832	1829	6925
309	20250210	135800	116129392	1829	1829	1829	1829	2472
310	20250210	135700	111608104	1829	1829	1829	1829	3314
311	20250210	135600	105546798	1829	1829	1829	1829	21
312	20250210	135500	105508389	1829	1829	1829	1829	6
313	20250210	135400	105497415	1829	1829	1829	1829	19
314	20250210	135300	105462664	1829	1829	1829	1829	22
315	20250210	135200	105422426	1829	1829	1829	1829	48
316	20250210	135100	105334634	1829	1829	1829	1829	0
317	20250210	135000	105334634	1829	1829	1829	1829	0
318	20250210	134900	105334634	1829	1829	1829	1829	0
319	20250210	134800	105334634	1829	1829	1829	1829	48
320	20250210	134700	105246842	1829	1829	1829	1829	58
321	20250210	134600	105140760	1829	1829	1829	1829	0
322	20250210	134500	105140760	1829	1829	1829	1829	0
323	20250210	134400	105140760	1829	1829	1829	1829	46
324	20250210	134300	105056626	1828	1828	1828	1828	0
325	20250210	134200	105056626	1828	1828	1828	1828	495
326	20250210	134100	104151766	1829	1829	1829	1829	48
327	20250210	134000	104063974	1829	1829	1829	1829	0
328	20250210	133900	104063974	1829	1829	1829	1829	0
329	20250210	133800	104063974	1829	1829	1829	1829	0
330	20250210	133700	104063974	1829	1829	1829	1829	0
331	20250210	133600	104063974	1829	1829	1829	1829	24
332	20250210	133500	104020078	1829	1829	1829	1829	0
333	20250210	133400	104020078	1829	1829	1829	1829	0
334	20250210	133300	104020078	1829	1829	1829	1829	19
335	20250210	133200	103985327	1829	1829	1829	1829	0
336	20250210	133100	103985327	1829	1829	1829	1829	19
337	20250210	133000	103950576	1829	1829	1829	1829	28
338	20250210	132900	103899364	1828	1828	1828	1828	0
339	20250210	132800	103899364	1828	1829	1829	1828	15
340	20250210	132700	103871930	1829	1829	1829	1829	0
341	20250210	132600	103871930	1829	1827	1829	1827	50
342	20250210	132500	103780485	1828	1828	1828	1828	0
343	20250210	132400	103780485	1828	1828	1828	1828	0
344	20250210	132300	103780485	1828	1828	1828	1828	0
345	20250210	132200	103780485	1828	1828	1828	1828	6
346	20250210	132100	103769517	1827	1828	1828	1827	32
347	20250210	132000	103711022	1828	1828	1828	1828	0
348	20250210	131900	103711022	1828	1828	1828	1828	20
349	20250210	131800	103674462	1828	1828	1828	1828	29
350	20250210	131700	103621450	1828	1828	1828	1828	0
351	20250210	131600	103621450	1828	1828	1828	1828	0
352	20250210	131500	103621450	1828	1829	1829	1828	131
353	20250210	131400	103381962	1827	1827	1827	1827	1
354	20250210	131300	103380135	1829	1829	1829	1829	0
355	20250210	131200	103380135	1829	1829	1829	1829	59
356	20250210	131100	103272224	1829	1829	1829	1829	1
357	20250210	131000	103270395	1826	1826	1826	1826	0
358	20250210	130900	103270395	1826	1826	1826	1826	0
359	20250210	130800	103270395	1826	1826	1826	1826	0
360	20250210	130700	103270395	1826	1826	1826	1826	0
361	20250210	130600	103270395	1826	1828	1828	1826	2100
362	20250210	130500	99434638	1828	1828	1828	1828	294
363	20250210	130400	98897206	1829	1829	1829	1829	6
364	20250210	130300	98886232	1829	1829	1829	1829	25
365	20250210	130200	98840507	1829	1829	1829	1829	34
366	20250210	130100	98778321	1829	1829	1829	1829	32
367	20250210	130000	98719793	1829	1829	1829	1829	6
368	20250210	125900	98708819	1828	1828	1828	1828	317
369	20250210	125800	98129343	1828	1828	1828	1828	10
370	20250210	125700	98111063	1828	1828	1828	1828	5
371	20250210	125600	98101923	1829	1829	1829	1829	26
372	20250210	125500	98054369	1826	1826	1826	1826	110
373	20250210	125400	97853509	1827	1829	1829	1827	76
374	20250210	125300	97714586	1830	1830	1830	1830	8
375	20250210	125200	97699946	1830	1830	1830	1830	4
376	20250210	125100	97692626	1829	1830	1830	1829	18
377	20250210	125000	97659696	1830	1830	1830	1830	16
378	20250210	124900	97630416	1829	1829	1829	1829	0
379	20250210	124800	97630416	1829	1829	1829	1829	10
380	20250210	124700	97612126	1828	1828	1828	1828	0
381	20250210	124600	97612126	1828	1828	1828	1828	12
382	20250210	124500	97590190	1828	1828	1828	1828	12
383	20250210	124400	97568254	1828	1829	1829	1828	670
384	20250210	124300	96343477	1829	1829	1829	1829	0
385	20250210	124200	96343477	1829	1829	1829	1829	59
386	20250210	124100	96235566	1830	1832	1832	1830	147
387	20250210	124000	95966480	1833	1832	1834	1832	24
388	20250210	123900	95922500	1834	1834	1834	1834	0
389	20250210	123800	95922500	1834	1834	1834	1834	6
390	20250210	123700	95911496	1834	1834	1834	1834	0
391	20250210	123600	95911496	1834	1834	1834	1834	4
392	20250210	123500	95904160	1834	1834	1834	1834	927
393	20250210	123400	94204042	1832	1832	1832	1832	9
394	20250210	123300	94187554	1834	1831	1834	1831	1796
395	20250210	123200	90894970	1830	1830	1830	1830	259
396	20250210	123100	90421000	1830	1830	1830	1830	12
397	20250210	123000	90399040	1830	1830	1830	1830	12
398	20250210	122900	90377080	1830	1830	1830	1830	6
399	20250210	122800	90366100	1830	1830	1830	1830	12
400	20250210	122700	90344140	1830	1830	1830	1830	5
401	20250210	122600	90334990	1830	1830	1830	1830	10
402	20250210	122500	90316690	1830	1830	1830	1830	90
403	20250210	122400	90151990	1830	1830	1830	1829	111
404	20250210	122300	89948861	1829	1829	1829	1829	59
405	20250210	122200	89840950	1828	1828	1828	1828	0
406	20250210	122100	89840950	1828	1828	1828	1828	0
407	20250210	122000	89840950	1828	1828	1828	1828	20
408	20250210	121900	89804390	1829	1829	1829	1829	59
409	20250210	121800	89696479	1829	1829	1829	1829	1
410	20250210	121700	89694650	1829	1829	1829	1829	0
411	20250210	121600	89694650	1829	1829	1830	1828	1250
412	20250210	121500	87407225	1830	1828	1830	1828	216
413	20250210	121400	87012031	1829	1830	1830	1829	28
414	20250210	121300	86960811	1830	1830	1830	1830	7
415	20250210	121200	86948001	1830	1828	1830	1828	13
416	20250210	121100	86924213	1830	1829	1830	1828	198
417	20250210	121000	86561879	1828	1828	1828	1828	0
418	20250210	120900	86561879	1828	1830	1830	1828	3
419	20250210	120800	86556391	1828	1829	1830	1828	772
420	20250210	120700	85143718	1829	1829	1829	1829	7
421	20250210	120600	85130915	1828	1830	1830	1828	1428
422	20250210	120500	82518205	1830	1826	1830	1826	3566
423	20250210	120400	75993842	1826	1825	1826	1825	570
424	20250210	120300	74953079	1825	1825	1825	1825	17
425	20250210	120200	74922054	1825	1825	1825	1825	196
426	20250210	120100	74564354	1821	1821	1825	1821	449
427	20250210	120000	73745053	1821	1821	1821	1821	21
428	20250210	115900	73706812	1821	1821	1821	1821	0
429	20250210	115800	73706812	1821	1821	1821	1821	10
430	20250210	115700	73688602	1821	1821	1821	1820	486
431	20250210	115600	72803597	1822	1822	1822	1821	29
432	20250210	115500	72750760	1822	1822	1822	1822	64
433	20250210	115400	72634152	1821	1823	1825	1821	1671
434	20250210	115300	69584941	1823	1823	1823	1823	458
435	20250210	115200	68750007	1820	1820	1820	1820	0
436	20250210	115100	68750007	1820	1823	1823	1820	152
437	20250210	115000	68472914	1819	1819	1823	1819	3012
438	20250210	114900	62982695	1820	1815	1820	1813	3972
439	20250210	114800	55762033	1815	1813	1815	1813	4358
440	20250210	114700	47856653	1813	1813	1813	1813	7
441	20250210	114600	47843962	1813	1812	1813	1812	8
442	20250210	114500	47829459	1813	1813	1813	1813	6
443	20250210	114400	47818581	1813	1813	1813	1813	11
444	20250210	114300	47798638	1813	1813	1813	1813	11
445	20250210	114200	47778695	1813	1813	1813	1813	11
446	20250210	114100	47758752	1813	1813	1813	1813	6
447	20250210	114000	47747874	1813	1813	1813	1813	5
448	20250210	113900	47738809	1813	1813	1813	1813	10
449	20250210	113800	47720679	1813	1813	1813	1813	5
450	20250210	113700	47711614	1813	1813	1813	1813	0
451	20250210	113600	47711614	1813	1813	1813	1813	0
452	20250210	113500	47711614	1813	1813	1813	1813	47
453	20250210	113400	47626403	1813	1813	1813	1813	28
454	20250210	113300	47575639	1813	1814	1814	1813	12
455	20250210	113200	47553879	1814	1814	1814	1814	16
456	20250210	113100	47524855	1814	1814	1814	1814	8
457	20250210	113000	47510343	1814	1814	1814	1814	8
458	20250210	112900	47495831	1814	1814	1814	1813	17
459	20250210	112800	47464994	1814	1814	1814	1814	12
460	20250210	112700	47443226	1814	1813	1814	1813	13
461	20250210	112600	47419645	1814	1814	1814	1814	12
462	20250210	112500	47397877	1814	1814	1814	1814	13
463	20250210	112400	47374295	1814	1814	1814	1813	10
464	20250210	112300	47356156	1814	1814	1814	1814	10
465	20250210	112200	47338016	1814	1813	1814	1813	6
466	20250210	112100	47327133	1814	1814	1814	1814	10
467	20250210	112000	47308993	1814	1814	1814	1814	15
468	20250210	111900	47281783	1814	1814	1814	1814	12
469	20250210	111800	47260015	1814	1814	1814	1814	9
470	20250210	111700	47243689	1813	1813	1814	1813	21
471	20250210	111600	47205601	1814	1814	1814	1814	12
472	20250210	111500	47183833	1812	1812	1812	1812	0
473	20250210	111400	47183833	1812	1812	1812	1812	0
474	20250210	111300	47183833	1812	1812	1812	1812	1
475	20250210	111200	47182021	1813	1813	1813	1813	0
476	20250210	111100	47182021	1813	1813	1813	1813	41
477	20250210	111000	47107688	1814	1814	1814	1814	14
478	20250210	110900	47082292	1814	1814	1814	1814	17
479	20250210	110800	47051454	1814	1814	1814	1814	0
480	20250210	110700	47051454	1814	1814	1814	1814	29
481	20250210	110600	46998848	1813	1813	1815	1813	2758
482	20250210	110500	41994962	1813	1813	1813	1813	20
483	20250210	110400	41958702	1808	1808	1808	1808	0
484	20250210	110300	41958702	1808	1808	1808	1808	0
485	20250210	110200	41958702	1808	1808	1808	1808	0
486	20250210	110100	41958702	1808	1808	1808	1808	0
487	20250210	110000	41958702	1808	1808	1808	1808	1
488	20250210	105900	41956894	1810	1811	1811	1810	45
489	20250210	105800	41875410	1811	1811	1811	1811	5
490	20250210	105700	41866355	1811	1811	1811	1811	1
491	20250210	105600	41864544	1812	1814	1814	1812	254
492	20250210	105500	41404045	1814	1814	1814	1814	37
493	20250210	105400	41336927	1813	1814	1814	1813	24
494	20250210	105300	41293392	1814	1813	1814	1813	34
495	20250210	105200	41231744	1814	1814	1814	1814	1000
496	20250210	105100	39417744	1812	1812	1812	1812	0
497	20250210	105000	39417744	1812	1812	1812	1812	63
498	20250210	104900	39303588	1812	1812	1812	1812	1
499	20250210	104800	39301776	1814	1812	1814	1812	2023
500	20250210	104700	35632418	1813	1813	1813	1813	4
501	20250210	104600	35625166	1810	1810	1810	1810	0
502	20250210	104500	35625166	1810	1810	1810	1810	1
503	20250210	104400	35623356	1814	1814	1814	1814	0
504	20250210	104300	35623356	1814	1803	1814	1803	34
505	20250210	104200	35561769	1808	1808	1808	1808	0
506	20250210	104100	35561769	1808	1811	1811	1808	1187
507	20250210	104000	33415607	1811	1812	1812	1811	71
508	20250210	103900	33286970	1815	1815	1815	1815	0
509	20250210	103800	33286970	1815	1815	1815	1815	0
510	20250210	103700	33286970	1815	1811	1815	1811	1000
511	20250210	103600	31472138	1811	1811	1811	1811	94
512	20250210	103500	31301904	1814	1810	1815	1810	2153
513	20250210	103400	27396388	1810	1810	1810	1810	1111
514	20250210	103300	25385478	1810	1809	1810	1809	667
515	20250210	103200	24178249	1809	1808	1809	1808	111
516	20250210	103100	23977550	1809	1809	1809	1809	5
517	20250210	103000	23968505	1809	1803	1809	1796	1735
518	20250210	102900	20833006	1805	1805	1805	1805	6
519	20250210	102800	20822176	1803	1802	1804	1802	618
520	20250210	102700	19707928	1802	1802	1802	1802	0
521	20250210	102600	19707928	1802	1802	1802	1802	0
522	20250210	102500	19707928	1802	1802	1802	1802	0
523	20250210	102400	19707928	1802	1802	1802	1802	0
524	20250210	102300	19707928	1802	1802	1802	1802	5
525	20250210	102200	19698918	1797	1797	1797	1797	0
526	20250210	102100	19698918	1797	1798	1802	1797	58
527	20250210	102000	19594653	1797	1797	1797	1797	0
528	20250210	101900	19594653	1797	1797	1797	1797	0
529	20250210	101800	19594653	1797	1797	1797	1797	0
530	20250210	101700	19594653	1797	1797	1797	1797	2
531	20250210	101600	19591059	1796	1796	1796	1796	0
532	20250210	101500	19591059	1796	1796	1796	1796	0
533	20250210	101400	19591059	1796	1796	1796	1796	0
534	20250210	101300	19591059	1796	1796	1796	1796	0
535	20250210	101200	19591059	1796	1796	1796	1796	1
536	20250210	101100	19589263	1803	1800	1803	1796	1362
537	20250210	101000	17141274	1803	1803	1803	1803	5
538	20250210	100900	17132259	1803	1803	1803	1803	5
539	20250210	100800	17123244	1803	1803	1803	1803	24
540	20250210	100700	17079972	1803	1803	1803	1803	15
541	20250210	100600	17052927	1799	1802	1803	1799	231
542	20250210	100500	16636439	1803	1803	1803	1803	0
543	20250210	100400	16636439	1803	1803	1803	1803	13
544	20250210	100300	16613000	1799	1803	1803	1799	7
545	20250210	100200	16600383	1798	1803	1803	1798	7
546	20250210	100100	16587767	1797	1797	1797	1797	0
547	20250210	100000	16587767	1797	1803	1803	1797	7
548	20250210	095900	16575152	1796	1796	1796	1796	1
549	20250210	095800	16573356	1803	1802	1803	1802	2260
550	20250210	095700	12499576	1794	1794	1794	1794	0
551	20250210	095600	12499576	1794	1794	1794	1794	0
552	20250210	095500	12499576	1794	1794	1794	1794	0
553	20250210	095400	12499576	1794	1794	1794	1794	0
554	20250210	095300	12499576	1794	1794	1794	1794	0
555	20250210	095200	12499576	1794	1795	1795	1794	3
556	20250210	095100	12494192	1793	1793	1793	1793	0
557	20250210	095000	12494192	1793	1793	1793	1793	0
558	20250210	094900	12494192	1793	1793	1793	1793	0
559	20250210	094800	12494192	1793	1793	1793	1793	0
560	20250210	094700	12494192	1793	1793	1793	1793	0
561	20250210	094600	12494192	1793	1793	1793	1793	0
562	20250210	094500	12494192	1793	1793	1793	1793	0
563	20250210	094400	12494192	1793	1793	1793	1793	1
564	20250210	094300	12492399	1793	1794	1794	1793	3
565	20250210	094200	12487018	1803	1803	1803	1803	0
566	20250210	094100	12487018	1803	1803	1803	1803	2
567	20250210	094000	12483412	1793	1793	1804	1793	3
568	20250210	093900	12478022	1804	1804	1804	1793	14
569	20250210	093800	12452777	1793	1796	1804	1793	605
570	20250210	093700	11366195	1791	1791	1791	1791	1
571	20250210	093600	11364404	1792	1791	1792	1791	4549
572	20250210	093500	3212597	1792	1792	1792	1792	3
573	20250210	093400	3207221	1792	1792	1792	1792	0
574	20250210	093300	3207221	1792	1792	1792	1792	0
575	20250210	093200	3207221	1792	1791	1792	1791	2
576	20250210	093100	3203638	1792	1792	1792	1791	89
577	20250210	093000	3044169	1792	1792	1792	1792	0
578	20250210	092900	3044169	1792	1794	1794	1792	51
579	20250210	092800	2952679	1794	1794	1796	1794	31
580	20250210	092700	2897045	1796	1796	1796	1796	10
581	20250210	092600	2879085	1794	1794	1794	1794	0
582	20250210	092500	2879085	1794	1794	1794	1794	0
583	20250210	092400	2879085	1794	1796	1796	1794	11
584	20250210	092300	2859349	1794	1794	1794	1794	0
585	20250210	092200	2859349	1794	1793	1794	1793	26
586	20250210	092100	2812730	1793	1796	1796	1793	387
587	20250210	092000	2117699	1796	1796	1796	1796	0
588	20250210	091900	2117699	1796	1797	1797	1796	2
589	20250210	091800	2114106	1796	1796	1796	1796	0
590	20250210	091700	2114106	1796	1796	1796	1796	427
591	20250210	091600	1347214	1796	1796	1796	1796	0
592	20250210	091500	1347214	1796	1796	1796	1796	0
593	20250210	091400	1347214	1796	1796	1796	1796	0
594	20250210	091300	1347214	1796	1796	1796	1796	0
595	20250210	091200	1347214	1796	1796	1796	1796	1
596	20250210	091100	1345418	1806	1806	1806	1806	0
597	20250210	091000	1345418	1806	1800	1806	1800	2
598	20250210	090900	1341812	1796	1796	1796	1796	1
599	20250210	090800	1340016	1797	1799	1799	1797	53
600	20250210	090700	1244772	1800	1800	1800	1800	0
601	20250210	090600	1244772	1800	1800	1800	1800	0
602	20250210	090500	1244772	1800	1800	1800	1800	1
603	20250210	090400	1242972	1806	1806	1806	1806	6
604	20250210	090300	1232136	1808	1808	1808	1808	0
605	20250210	090200	1232136	1808	1801	1808	1801	21
606	20250210	090100	1194245	1802	1803	1803	1802	2
607	20250210	090000	1190640	1804	1804	1804	1804	660