KissMeData/058820/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	194100	919218936	1905	1905	1905	1905	26753
3	20250217	194000	919218936	1905	1905	1905	1905	0
4	20250217	193900	919218936	1905	1905	1905	1905	0
5	20250217	193800	919218936	1905	1905	1905	1905	0
6	20250217	193700	919218936	1905	1905	1905	1905	0
7	20250217	193600	919218936	1905	1905	1905	1905	0
8	20250217	193500	919218936	1905	1905	1905	1905	0
9	20250217	193400	919218936	1905	1905	1905	1905	0
10	20250217	193300	919218936	1905	1905	1905	1905	0
11	20250217	193200	919218936	1905	1905	1905	1905	0
12	20250217	193100	919218936	1905	1905	1905	1905	0
13	20250217	193000	919218936	1905	1905	1905	1905	0
14	20250217	192900	919218936	1905	1905	1905	1905	0
15	20250217	192800	919218936	1905	1905	1905	1905	0
16	20250217	192700	919218936	1905	1905	1905	1905	0
17	20250217	192600	919218936	1905	1905	1905	1905	0
18	20250217	192500	919218936	1905	1905	1905	1905	0
19	20250217	192400	919218936	1905	1905	1905	1905	0
20	20250217	192300	919218936	1905	1905	1905	1905	0
21	20250217	192200	919218936	1905	1905	1905	1905	0
22	20250217	192100	919218936	1905	1905	1905	1905	0
23	20250217	192000	919218936	1905	1905	1905	1905	0
24	20250217	191900	919218936	1905	1905	1905	1905	0
25	20250217	191800	919218936	1905	1905	1905	1905	0
26	20250217	191700	919218936	1905	1905	1905	1905	0
27	20250217	191600	919218936	1905	1905	1905	1905	0
28	20250217	191500	919218936	1905	1905	1905	1905	0
29	20250217	191400	919218936	1905	1905	1905	1905	0
30	20250217	191300	919218936	1905	1905	1905	1905	0
31	20250217	191200	919218936	1905	1905	1905	1905	0
32	20250217	191100	919218936	1905	1905	1905	1905	26753
33	20250217	191000	919218936	1905	1905	1905	1905	0
34	20250217	190900	919218936	1905	1905	1905	1905	0
35	20250217	190800	919218936	1905	1905	1905	1905	0
36	20250217	190700	919218936	1905	1905	1905	1905	0
37	20250217	190600	919218936	1905	1905	1905	1905	0
38	20250217	190500	919218936	1905	1905	1905	1905	0
39	20250217	190400	919218936	1905	1905	1905	1905	0
40	20250217	190300	919218936	1905	1905	1905	1905	0
41	20250217	190200	919218936	1905	1905	1905	1905	0
42	20250217	190100	919218936	1905	1905	1905	1905	0
43	20250217	190000	919218936	1905	1905	1905	1905	0
44	20250217	185900	919218936	1905	1905	1905	1905	0
45	20250217	185800	919218936	1905	1905	1905	1905	0
46	20250217	185700	919218936	1905	1905	1905	1905	0
47	20250217	185600	919218936	1905	1905	1905	1905	0
48	20250217	185500	919218936	1905	1905	1905	1905	0
49	20250217	185400	919218936	1905	1905	1905	1905	0
50	20250217	185300	919218936	1905	1905	1905	1905	0
51	20250217	185200	919218936	1905	1905	1905	1905	0
52	20250217	185100	919218936	1905	1905	1905	1905	0
53	20250217	185000	919218936	1905	1905	1905	1905	0
54	20250217	184900	919218936	1905	1905	1905	1905	0
55	20250217	184800	919218936	1905	1905	1905	1905	0
56	20250217	184700	919218936	1905	1905	1905	1905	0
57	20250217	184600	919218936	1905	1905	1905	1905	0
58	20250217	184500	919218936	1905	1905	1905	1905	0
59	20250217	184400	919218936	1905	1905	1905	1905	0
60	20250217	184300	919218936	1905	1905	1905	1905	0
61	20250217	184200	919218936	1905	1905	1905	1905	0
62	20250217	184100	919218936	1905	1905	1905	1905	26753
63	20250217	184000	919218936	1905	1905	1905	1905	0
64	20250217	183900	919218936	1905	1905	1905	1905	0
65	20250217	183800	919218936	1905	1905	1905	1905	0
66	20250217	183700	919218936	1905	1905	1905	1905	0
67	20250217	183600	919218936	1905	1905	1905	1905	0
68	20250217	183500	919218936	1905	1905	1905	1905	0
69	20250217	183400	919218936	1905	1905	1905	1905	0
70	20250217	183300	919218936	1905	1905	1905	1905	0
71	20250217	183200	919218936	1905	1905	1905	1905	0
72	20250217	183100	919218936	1905	1905	1905	1905	0
73	20250217	183000	919218936	1905	1905	1905	1905	0
74	20250217	182900	919218936	1905	1905	1905	1905	0
75	20250217	182800	919218936	1905	1905	1905	1905	0
76	20250217	182700	919218936	1905	1905	1905	1905	0
77	20250217	182600	919218936	1905	1905	1905	1905	0
78	20250217	182500	919218936	1905	1905	1905	1905	0
79	20250217	182400	919218936	1905	1905	1905	1905	0
80	20250217	182300	919218936	1905	1905	1905	1905	0
81	20250217	182200	919218936	1905	1905	1905	1905	0
82	20250217	182100	919218936	1905	1905	1905	1905	0
83	20250217	182000	919218936	1905	1905	1905	1905	0
84	20250217	181900	919218936	1905	1905	1905	1905	0
85	20250217	181800	919218936	1905	1905	1905	1905	0
86	20250217	181700	919218936	1905	1905	1905	1905	0
87	20250217	181600	919218936	1905	1905	1905	1905	0
88	20250217	181500	919218936	1905	1905	1905	1905	0
89	20250217	181400	919218936	1905	1905	1905	1905	0
90	20250217	181300	919218936	1905	1905	1905	1905	0
91	20250217	181200	919218936	1905	1905	1905	1905	0
92	20250217	181100	919218936	1905	1905	1905	1905	26753
93	20250217	181000	919218936	1905	1905	1905	1905	0
94	20250217	180900	919218936	1905	1905	1905	1905	0
95	20250217	180800	919218936	1905	1905	1905	1905	0
96	20250217	180700	919218936	1905	1905	1905	1905	0
97	20250217	180600	919218936	1905	1905	1905	1905	0
98	20250217	180500	919218936	1905	1905	1905	1905	0
99	20250217	180400	919218936	1905	1905	1905	1905	0
100	20250217	180300	919218936	1905	1905	1905	1905	0
101	20250217	180200	919218936	1905	1905	1905	1905	0
102	20250217	180100	919218936	1905	1905	1905	1905	0
103	20250217	180000	919218936	1905	1905	1905	1905	0
104	20250217	175900	919218936	1905	1905	1905	1905	0
105	20250217	175800	919218936	1905	1905	1905	1905	0
106	20250217	175700	919218936	1905	1905	1905	1905	0
107	20250217	175600	919218936	1905	1905	1905	1905	0
108	20250217	175500	919218936	1905	1905	1905	1905	0
109	20250217	175400	919218936	1905	1905	1905	1905	0
110	20250217	175300	919218936	1905	1905	1905	1905	0
111	20250217	175200	919218936	1905	1905	1905	1905	0
112	20250217	175100	919218936	1905	1905	1905	1905	0
113	20250217	175000	919218936	1905	1905	1905	1905	0
114	20250217	174900	919218936	1905	1905	1905	1905	0
115	20250217	174800	919218936	1905	1905	1905	1905	0
116	20250217	174700	919218936	1905	1905	1905	1905	0
117	20250217	174600	919218936	1905	1905	1905	1905	0
118	20250217	174500	919218936	1905	1905	1905	1905	0
119	20250217	174400	919218936	1905	1905	1905	1905	0
120	20250217	174300	919218936	1905	1905	1905	1905	0
121	20250217	174200	919218936	1905	1905	1905	1905	0
122	20250217	174100	919218936	1905	1905	1905	1905	26753
123	20250217	174000	919218936	1905	1905	1905	1905	0
124	20250217	173900	919218936	1905	1905	1905	1905	0
125	20250217	173800	919218936	1905	1905	1905	1905	0
126	20250217	173700	919218936	1905	1905	1905	1905	0
127	20250217	173600	919218936	1905	1905	1905	1905	0
128	20250217	173500	919218936	1905	1905	1905	1905	0
129	20250217	173400	919218936	1905	1905	1905	1905	0
130	20250217	173300	919218936	1905	1905	1905	1905	0
131	20250217	173200	919218936	1905	1905	1905	1905	0
132	20250217	173100	919218936	1905	1905	1905	1905	0
133	20250217	173000	919218936	1905	1905	1905	1905	0
134	20250217	172900	919218936	1905	1905	1905	1905	0
135	20250217	172800	919218936	1905	1905	1905	1905	0
136	20250217	172700	919218936	1905	1905	1905	1905	0
137	20250217	172600	919218936	1905	1905	1905	1905	0
138	20250217	172500	919218936	1905	1905	1905	1905	0
139	20250217	172400	919218936	1905	1905	1905	1905	0
140	20250217	172300	919218936	1905	1905	1905	1905	0
141	20250217	172200	919218936	1905	1905	1905	1905	0
142	20250217	172100	919218936	1905	1905	1905	1905	0
143	20250217	172000	919218936	1905	1905	1905	1905	0
144	20250217	171900	919218936	1905	1905	1905	1905	0
145	20250217	171800	919218936	1905	1905	1905	1905	0
146	20250217	171700	919218936	1905	1905	1905	1905	0
147	20250217	171600	919218936	1905	1905	1905	1905	0
148	20250217	171500	919218936	1905	1905	1905	1905	0
149	20250217	171400	919218936	1905	1905	1905	1905	0
150	20250217	171300	919218936	1905	1905	1905	1905	0
151	20250217	171200	919218936	1905	1905	1905	1905	0
152	20250217	171100	919218936	1905	1905	1905	1905	26753
153	20250217	171000	919218936	1905	1905	1905	1905	0
154	20250217	170900	919218936	1905	1905	1905	1905	0
155	20250217	170800	919218936	1905	1905	1905	1905	0
156	20250217	170700	919218936	1905	1905	1905	1905	0
157	20250217	170600	919218936	1905	1905	1905	1905	0
158	20250217	170500	919218936	1905	1905	1905	1905	0
159	20250217	170400	919218936	1905	1905	1905	1905	0
160	20250217	170300	919218936	1905	1905	1905	1905	0
161	20250217	170200	919218936	1905	1905	1905	1905	0
162	20250217	170100	919218936	1905	1905	1905	1905	0
163	20250217	170000	919218936	1905	1905	1905	1905	0
164	20250217	165900	919218936	1905	1905	1905	1905	0
165	20250217	165800	919218936	1905	1905	1905	1905	0
166	20250217	165700	919218936	1905	1905	1905	1905	0
167	20250217	165600	919218936	1905	1905	1905	1905	0
168	20250217	165500	919218936	1905	1905	1905	1905	0
169	20250217	165400	919218936	1905	1905	1905	1905	0
170	20250217	165300	919218936	1905	1905	1905	1905	0
171	20250217	165200	919218936	1905	1905	1905	1905	0
172	20250217	165100	919218936	1905	1905	1905	1905	0
173	20250217	165000	919218936	1905	1905	1905	1905	0
174	20250217	164900	919218936	1905	1905	1905	1905	0
175	20250217	164800	919218936	1905	1905	1905	1905	0
176	20250217	164700	919218936	1905	1905	1905	1905	0
177	20250217	164600	919218936	1905	1905	1905	1905	0
178	20250217	164500	919218936	1905	1905	1905	1905	0
179	20250217	164400	919218936	1905	1905	1905	1905	0
180	20250217	164300	919218936	1905	1905	1905	1905	0
181	20250217	164200	919218936	1905	1905	1905	1905	0
182	20250217	164100	919218936	1905	1905	1905	1905	26753
183	20250217	164000	919218936	1905	1905	1905	1905	0
184	20250217	163900	919218936	1905	1905	1905	1905	0
185	20250217	163800	919218936	1905	1905	1905	1905	0
186	20250217	163700	919218936	1905	1905	1905	1905	0
187	20250217	163600	919218936	1905	1905	1905	1905	0
188	20250217	163500	919218936	1905	1905	1905	1905	0
189	20250217	163400	919218936	1905	1905	1905	1905	0
190	20250217	163300	919218936	1905	1905	1905	1905	0
191	20250217	163200	919218936	1905	1905	1905	1905	0
192	20250217	163100	919218936	1905	1905	1905	1905	0
193	20250217	163000	919218936	1905	1905	1905	1905	0
194	20250217	162900	919218936	1905	1905	1905	1905	0
195	20250217	162800	919218936	1905	1905	1905	1905	0
196	20250217	162700	919218936	1905	1905	1905	1905	0
197	20250217	162600	919218936	1905	1905	1905	1905	0
198	20250217	162500	919218936	1905	1905	1905	1905	0
199	20250217	162400	919218936	1905	1905	1905	1905	0
200	20250217	162300	919218936	1905	1905	1905	1905	0
201	20250217	162200	919218936	1905	1905	1905	1905	0
202	20250217	162100	919218936	1905	1905	1905	1905	0
203	20250217	162000	919218936	1905	1905	1905	1905	0
204	20250217	161900	919218936	1905	1905	1905	1905	0
205	20250217	161800	919218936	1905	1905	1905	1905	0
206	20250217	161700	919218936	1905	1905	1905	1905	0
207	20250217	161600	919218936	1905	1905	1905	1905	0
208	20250217	161500	919218936	1905	1905	1905	1905	0
209	20250217	161400	919218936	1905	1905	1905	1905	0
210	20250217	161300	919218936	1905	1905	1905	1905	0
211	20250217	161200	919218936	1905	1905	1905	1905	0
212	20250217	161100	919218936	1905	1905	1905	1905	26753
213	20250217	161000	919218936	1905	1905	1905	1905	0
214	20250217	160900	919218936	1905	1905	1905	1905	0
215	20250217	160800	919218936	1905	1905	1905	1905	0
216	20250217	160700	919218936	1905	1905	1905	1905	0
217	20250217	160600	919218936	1905	1905	1905	1905	0
218	20250217	160500	919218936	1905	1905	1905	1905	0
219	20250217	160400	919218936	1905	1905	1905	1905	0
220	20250217	160300	919218936	1905	1905	1905	1905	0
221	20250217	160200	919218936	1905	1905	1905	1905	0
222	20250217	160100	919218936	1905	1905	1905	1905	0
223	20250217	160000	919218936	1905	1905	1905	1905	0
224	20250217	155900	919218936	1905	1905	1905	1905	0
225	20250217	155800	919218936	1905	1905	1905	1905	0
226	20250217	155700	919218936	1905	1905	1905	1905	0
227	20250217	155600	919218936	1905	1905	1905	1905	0
228	20250217	155500	919218936	1905	1905	1905	1905	0
229	20250217	155400	919218936	1905	1905	1905	1905	0
230	20250217	155300	919218936	1905	1905	1905	1905	0
231	20250217	155200	919218936	1905	1905	1905	1905	0
232	20250217	155100	919218936	1905	1905	1905	1905	0
233	20250217	155000	919218936	1905	1905	1905	1905	0
234	20250217	154900	919218936	1905	1905	1905	1905	0
235	20250217	154800	919218936	1905	1905	1905	1905	0
236	20250217	154700	919218936	1905	1905	1905	1905	0
237	20250217	154600	919218936	1905	1905	1905	1905	0
238	20250217	154500	919218936	1905	1905	1905	1905	0
239	20250217	154400	919218936	1905	1905	1905	1905	0
240	20250217	154300	919218936	1905	1905	1905	1905	0
241	20250217	154200	919218936	1905	1905	1905	1905	0
242	20250217	154100	919218936	1905	1905	1905	1905	26753
243	20250217	154000	919218936	1905	1905	1905	1905	0
244	20250217	153900	919218936	1905	1905	1905	1905	0
245	20250217	153800	919218936	1905	1905	1905	1905	0
246	20250217	153700	919218936	1905	1905	1905	1905	0
247	20250217	153600	919218936	1905	1905	1905	1905	0
248	20250217	153500	919218936	1905	1905	1905	1905	0
249	20250217	153400	919218936	1905	1905	1905	1905	0
250	20250217	153300	919218936	1905	1905	1905	1905	0
251	20250217	153200	919218936	1905	1905	1905	1905	0
252	20250217	153100	919218936	1905	1905	1905	1905	0
253	20250217	153000	919218936	1905	1905	1905	1905	26753
254	20250217	152900	868254471	1898	1898	1898	1898	0
255	20250217	152800	868254471	1898	1898	1898	1898	0
256	20250217	152700	868254471	1898	1898	1898	1898	0
257	20250217	152600	868254471	1898	1898	1898	1898	0
258	20250217	152500	868254471	1898	1898	1898	1898	0
259	20250217	152400	868254471	1898	1898	1898	1898	0
260	20250217	152300	868254471	1898	1898	1898	1898	0
261	20250217	152200	868254471	1898	1898	1898	1898	0
262	20250217	152100	868254471	1898	1898	1898	1898	0
263	20250217	152000	868254471	1898	1898	1898	1898	0
264	20250217	151900	868254471	1898	1898	1898	1896	5086
265	20250217	151800	858603644	1898	1898	1898	1897	2947
266	20250217	151700	853010338	1898	1898	1898	1896	4008
267	20250217	151600	845407946	1898	1897	1899	1897	6804
268	20250217	151500	832493988	1897	1898	1899	1897	4968
269	20250217	151400	823068240	1899	1898	1899	1898	1016
270	20250217	151300	821139870	1899	1898	1899	1897	3914
271	20250217	151200	813711100	1899	1897	1899	1896	1470
272	20250217	151100	810920714	1899	1899	1900	1897	2944
273	20250217	151000	805332621	1899	1899	1900	1898	5576
274	20250217	150900	794744577	1899	1898	1900	1896	1672
275	20250217	150800	791570038	1897	1897	1900	1893	7038
276	20250217	150700	778212734	1893	1891	1897	1888	3290
277	20250217	150600	771984211	1891	1889	1891	1886	8252
278	20250217	150500	756391016	1889	1887	1889	1885	5424
279	20250217	150400	746159903	1887	1886	1889	1885	5698
280	20250217	150300	735410790	1889	1879	1890	1879	11588
281	20250217	150200	713567429	1879	1879	1879	1878	2200
282	20250217	150100	709433630	1879	1876	1879	1875	6413
283	20250217	150000	697398917	1875	1875	1876	1875	1053
284	20250217	145900	695424536	1876	1875	1876	1875	91
285	20250217	145800	695253907	1875	1874	1875	1874	3387
286	20250217	145700	688906348	1874	1874	1874	1874	361
287	20250217	145600	688229834	1874	1874	1874	1874	362
288	20250217	145500	687551446	1874	1874	1874	1874	40
289	20250217	145400	687476486	1874	1875	1875	1874	579
290	20250217	145300	686390871	1875	1872	1875	1872	2
291	20250217	145200	686387124	1875	1875	1875	1875	0
292	20250217	145100	686387124	1875	1875	1875	1875	200
293	20250217	145000	686012124	1875	1875	1876	1875	4
294	20250217	144900	686004623	1871	1875	1876	1871	10204
295	20250217	144800	666912584	1876	1874	1876	1874	3035
296	20250217	144700	661221990	1875	1875	1875	1875	2002
297	20250217	144600	657468240	1874	1875	1875	1874	1400
298	20250217	144500	654843340	1875	1874	1875	1874	1514
299	20250217	144400	652006102	1874	1871	1874	1871	12822
300	20250217	144300	627999451	1871	1871	1871	1871	1010
301	20250217	144200	626109741	1871	1871	1871	1871	0
302	20250217	144100	626109741	1871	1871	1871	1871	0
303	20250217	144000	626109741	1871	1871	1871	1871	0
304	20250217	143900	626109741	1871	1870	1871	1870	1023
305	20250217	143800	624195730	1870	1867	1870	1867	15363
306	20250217	143700	595496484	1867	1867	1867	1867	1
307	20250217	143600	595494617	1866	1867	1867	1866	633
308	20250217	143500	594313429	1867	1867	1867	1867	4
309	20250217	143400	594305961	1867	1866	1867	1866	16
310	20250217	143300	594276104	1866	1868	1868	1866	16
311	20250217	143200	594246246	1865	1865	1865	1865	5000
312	20250217	143100	584921246	1867	1867	1867	1866	3938
313	20250217	143000	577571000	1868	1866	1868	1866	3869
314	20250217	142900	570349708	1868	1868	1868	1868	0
315	20250217	142800	570349708	1868	1868	1868	1868	101
316	20250217	142700	570161040	1866	1868	1868	1866	1097
317	20250217	142600	568113986	1866	1866	1866	1866	0
318	20250217	142500	568113986	1866	1868	1868	1866	5800
319	20250217	142400	557289164	1868	1868	1868	1868	103
320	20250217	142300	557096760	1869	1869	1869	1869	0
321	20250217	142200	557096760	1869	1869	1869	1869	1
322	20250217	142100	557094891	1868	1867	1868	1867	5537
323	20250217	142000	546754300	1867	1867	1867	1867	0
324	20250217	141900	546754300	1867	1867	1867	1867	0
325	20250217	141800	546754300	1867	1867	1867	1867	1
326	20250217	141700	546752433	1866	1867	1867	1866	150
327	20250217	141600	546472483	1867	1867	1867	1867	0
328	20250217	141500	546472483	1867	1867	1867	1867	105
329	20250217	141400	546276448	1867	1867	1867	1867	100
330	20250217	141300	546089748	1867	1867	1867	1867	11
331	20250217	141200	546069211	1866	1865	1866	1865	4928
332	20250217	141100	536877341	1865	1865	1865	1865	297
333	20250217	141000	536323436	1865	1865	1865	1865	12
334	20250217	140900	536301056	1864	1864	1864	1864	623
335	20250217	140800	535139784	1864	1864	1864	1864	362
336	20250217	140700	534465016	1863	1863	1863	1863	1606
337	20250217	140600	531473038	1862	1861	1862	1861	987
338	20250217	140500	529636206	1861	1861	1861	1861	0
339	20250217	140400	529636206	1861	1861	1861	1861	0
340	20250217	140300	529636206	1861	1861	1861	1861	0
341	20250217	140200	529636206	1861	1861	1861	1861	21
342	20250217	140100	529597125	1861	1861	1861	1861	0
343	20250217	140000	529597125	1861	1861	1861	1861	5
344	20250217	135900	529587820	1861	1861	1861	1861	0
345	20250217	135800	529587820	1861	1861	1861	1861	108
346	20250217	135700	529386832	1861	1861	1861	1861	26
347	20250217	135600	529338446	1863	1863	1863	1863	0
348	20250217	135500	529338446	1863	1862	1863	1862	449
349	20250217	135400	528502398	1862	1862	1862	1862	601
350	20250217	135300	527383336	1863	1863	1863	1863	0
351	20250217	135200	527383336	1863	1863	1863	1863	0
352	20250217	135100	527383336	1863	1863	1863	1863	0
353	20250217	135000	527383336	1863	1864	1864	1863	26
354	20250217	134900	527334873	1864	1864	1864	1864	10
355	20250217	134800	527316233	1864	1864	1864	1864	1
356	20250217	134700	527314369	1863	1863	1863	1863	0
357	20250217	134600	527314369	1863	1864	1864	1863	2607
358	20250217	134500	522457428	1864	1864	1864	1864	0
359	20250217	134400	522457428	1864	1864	1864	1864	100
360	20250217	134300	522271028	1864	1864	1864	1864	0
361	20250217	134200	522271028	1864	1864	1864	1864	60
362	20250217	134100	522159188	1864	1864	1864	1864	50
363	20250217	134000	522065988	1865	1865	1865	1865	0
364	20250217	133900	522065988	1865	1865	1865	1865	66
365	20250217	133800	521942898	1864	1864	1864	1864	0
366	20250217	133700	521942898	1864	1864	1864	1864	90
367	20250217	133600	521775138	1865	1865	1865	1865	2
368	20250217	133500	521771408	1865	1864	1865	1864	445
369	20250217	133400	520941927	1864	1864	1864	1864	15
370	20250217	133300	520913967	1865	1865	1865	1865	111
371	20250217	133200	520706952	1863	1865	1865	1863	1141
372	20250217	133100	518581267	1864	1864	1864	1864	0
373	20250217	133000	518581267	1864	1864	1864	1864	0
374	20250217	132900	518581267	1864	1864	1864	1864	1
375	20250217	132800	518579403	1864	1864	1864	1864	112
376	20250217	132700	518370635	1865	1865	1865	1865	0
377	20250217	132600	518370635	1865	1865	1865	1865	3
378	20250217	132500	518365040	1865	1865	1865	1865	0
379	20250217	132400	518365040	1865	1865	1865	1865	0
380	20250217	132300	518365040	1865	1865	1865	1865	0
381	20250217	132200	518365040	1865	1865	1865	1865	0
382	20250217	132100	518365040	1865	1865	1865	1865	0
383	20250217	132000	518365040	1865	1865	1865	1865	1
384	20250217	131900	518363175	1865	1865	1865	1865	1
385	20250217	131800	518361310	1863	1863	1863	1863	0
386	20250217	131700	518361310	1863	1864	1864	1863	2125
387	20250217	131600	514402193	1865	1865	1865	1865	0
388	20250217	131500	514402193	1865	1865	1865	1865	10
389	20250217	131400	514383543	1865	1865	1865	1865	10
390	20250217	131300	514364893	1865	1865	1865	1865	66
391	20250217	131200	514241803	1865	1865	1865	1865	0
392	20250217	131100	514241803	1865	1865	1865	1865	2
393	20250217	131000	514238073	1865	1864	1865	1864	12
394	20250217	130900	514215694	1862	1862	1862	1862	800
395	20250217	130800	512726094	1865	1865	1865	1865	5
396	20250217	130700	512716769	1865	1865	1865	1865	375
397	20250217	130600	512017394	1863	1863	1863	1863	508
398	20250217	130500	511070990	1863	1863	1863	1863	0
399	20250217	130400	511070990	1863	1863	1863	1863	0
400	20250217	130300	511070990	1863	1863	1863	1863	700
401	20250217	130200	509766890	1863	1863	1863	1863	400
402	20250217	130100	509021690	1864	1864	1864	1864	4
403	20250217	130000	509014234	1865	1865	1865	1865	1
404	20250217	125900	509012369	1865	1865	1865	1865	0
405	20250217	125800	509012369	1865	1865	1865	1865	0
406	20250217	125700	509012369	1865	1864	1865	1862	147
407	20250217	125600	508738513	1865	1865	1865	1865	0
408	20250217	125500	508738513	1865	1865	1865	1865	0
409	20250217	125400	508738513	1865	1865	1867	1865	29
410	20250217	125300	508684426	1865	1865	1865	1865	0
411	20250217	125200	508684426	1865	1865	1865	1865	0
412	20250217	125100	508684426	1865	1865	1865	1865	0
413	20250217	125000	508684426	1865	1865	1865	1865	92
414	20250217	124900	508512846	1865	1865	1865	1865	26
415	20250217	124800	508464356	1865	1865	1865	1865	1
416	20250217	124700	508462491	1862	1863	1863	1862	500
417	20250217	124600	507531006	1865	1865	1865	1865	0
418	20250217	124500	507531006	1865	1865	1865	1865	0
419	20250217	124400	507531006	1865	1865	1865	1865	2
420	20250217	124300	507527276	1864	1864	1864	1864	380
421	20250217	124200	506818956	1868	1868	1868	1868	0
422	20250217	124100	506818956	1868	1868	1868	1868	0
423	20250217	124000	506818956	1868	1868	1868	1868	40
424	20250217	123900	506744236	1868	1863	1868	1863	109
425	20250217	123800	506541137	1866	1866	1866	1866	483
426	20250217	123700	505639859	1866	1866	1866	1866	0
427	20250217	123600	505639859	1866	1866	1866	1866	0
428	20250217	123500	505639859	1866	1865	1866	1865	6000
429	20250217	123400	494447639	1865	1865	1865	1865	0
430	20250217	123300	494447639	1865	1865	1865	1865	0
431	20250217	123200	494447639	1865	1864	1865	1864	558
432	20250217	123100	493407526	1864	1864	1864	1864	0
433	20250217	123000	493407526	1864	1864	1864	1864	0
434	20250217	122900	493407526	1864	1864	1865	1864	319
435	20250217	122800	492812898	1866	1866	1866	1866	0
436	20250217	122700	492812898	1866	1865	1866	1865	2
437	20250217	122600	492809167	1863	1863	1863	1863	2000
438	20250217	122500	489083167	1863	1863	1863	1863	0
439	20250217	122400	489083167	1863	1863	1863	1863	5
440	20250217	122300	489073852	1863	1865	1865	1863	2991
441	20250217	122200	483501233	1866	1866	1866	1866	3
442	20250217	122100	483495635	1866	1866	1866	1866	1
443	20250217	122000	483493769	1865	1865	1865	1865	40
444	20250217	121900	483419169	1866	1866	1866	1866	0
445	20250217	121800	483419169	1866	1866	1866	1866	100
446	20250217	121700	483232569	1866	1866	1866	1866	369
447	20250217	121600	482544015	1867	1867	1867	1867	100
448	20250217	121500	482357315	1867	1867	1867	1867	0
449	20250217	121400	482357315	1867	1867	1867	1867	0
450	20250217	121300	482357315	1867	1867	1867	1867	0
451	20250217	121200	482357315	1867	1867	1867	1867	0
452	20250217	121100	482357315	1867	1867	1867	1867	0
453	20250217	121000	482357315	1867	1867	1867	1867	0
454	20250217	120900	482357315	1867	1867	1867	1867	0
455	20250217	120800	482357315	1867	1864	1867	1863	1501
456	20250217	120700	479560868	1867	1864	1867	1864	53
457	20250217	120600	479462069	1866	1866	1866	1866	0
458	20250217	120500	479462069	1866	1866	1866	1866	0
459	20250217	120400	479462069	1866	1866	1866	1866	0
460	20250217	120300	479462069	1866	1866	1866	1866	100
461	20250217	120200	479275469	1866	1866	1866	1866	0
462	20250217	120100	479275469	1866	1867	1867	1866	506
463	20250217	120000	478330936	1867	1867	1867	1867	0
464	20250217	115900	478330936	1867	1867	1867	1867	7
465	20250217	115800	478317867	1868	1868	1868	1868	30
466	20250217	115700	478261827	1868	1868	1868	1868	45
467	20250217	115600	478177767	1868	1868	1868	1868	184
468	20250217	115500	477834055	1869	1868	1869	1868	206
469	20250217	115400	477449042	1869	1869	1869	1869	860
470	20250217	115300	475841702	1869	1869	1869	1869	1
471	20250217	115200	475839833	1868	1868	1868	1868	10
472	20250217	115100	475821153	1869	1869	1869	1869	23
473	20250217	115000	475778166	1869	1869	1869	1869	1
474	20250217	114900	475776297	1869	1869	1869	1869	0
475	20250217	114800	475776297	1869	1869	1869	1869	0
476	20250217	114700	475776297	1869	1869	1869	1869	0
477	20250217	114600	475776297	1869	1869	1869	1869	337
478	20250217	114500	475146444	1868	1869	1869	1868	561
479	20250217	114400	474098135	1869	1869	1869	1869	12
480	20250217	114300	474075707	1869	1869	1869	1869	0
481	20250217	114200	474075707	1869	1869	1869	1868	204
482	20250217	114100	473694434	1869	1868	1869	1868	428
483	20250217	114000	472894546	1868	1866	1868	1866	5125
484	20250217	113900	463325858	1866	1865	1866	1865	395
485	20250217	113800	462588998	1866	1866	1866	1866	20
486	20250217	113700	462551678	1865	1865	1865	1865	0
487	20250217	113600	462551678	1865	1865	1865	1865	0
488	20250217	113500	462551678	1865	1865	1865	1865	30
489	20250217	113400	462495728	1866	1866	1866	1866	70
490	20250217	113300	462365108	1866	1866	1866	1866	10
491	20250217	113200	462346448	1866	1866	1866	1866	0
492	20250217	113100	462346448	1866	1866	1866	1866	0
493	20250217	113000	462346448	1866	1866	1866	1866	10
494	20250217	112900	462327788	1866	1866	1866	1866	0
495	20250217	112800	462327788	1866	1866	1866	1866	0
496	20250217	112700	462327788	1866	1866	1866	1866	20
497	20250217	112600	462290468	1866	1866	1866	1866	0
498	20250217	112500	462290468	1866	1866	1866	1866	0
499	20250217	112400	462290468	1866	1866	1866	1866	0
500	20250217	112300	462290468	1866	1866	1866	1866	1
501	20250217	112200	462288602	1863	1864	1867	1863	2153
502	20250217	112100	458275412	1863	1863	1864	1862	4469
503	20250217	112000	449949962	1863	1863	1864	1863	10547
504	20250217	111900	430298705	1864	1865	1865	1864	1201
505	20250217	111800	428059224	1866	1867	1867	1865	1119
506	20250217	111700	425970682	1868	1868	1868	1868	402
507	20250217	111600	425219746	1868	1870	1870	1868	1249
508	20250217	111500	422885073	1870	1869	1870	1869	393
509	20250217	111400	422150173	1869	1869	1869	1869	1
510	20250217	111300	422148304	1869	1869	1869	1869	435
511	20250217	111200	421335289	1868	1867	1868	1867	1644
512	20250217	111100	418264799	1867	1867	1867	1867	0
513	20250217	111000	418264799	1867	1867	1867	1867	332
514	20250217	110900	417644955	1868	1868	1868	1868	144
515	20250217	110800	417375963	1867	1867	1867	1867	10
516	20250217	110700	417357293	1867	1867	1867	1867	15
517	20250217	110600	417329288	1867	1867	1867	1866	1157
518	20250217	110500	415169173	1868	1868	1868	1867	485
519	20250217	110400	414263217	1868	1868	1868	1868	246
520	20250217	110300	413803689	1868	1867	1868	1867	175
521	20250217	110200	413476963	1867	1867	1868	1867	192
522	20250217	110100	413118472	1866	1866	1866	1866	75
523	20250217	110000	412978522	1866	1866	1866	1866	301
524	20250217	105900	412416856	1864	1864	1865	1864	234
525	20250217	105800	411980548	1864	1863	1864	1863	177
526	20250217	105700	411650796	1862	1862	1862	1862	2000
527	20250217	105600	407926796	1861	1861	1862	1861	355
528	20250217	105500	407265789	1862	1862	1862	1862	226
529	20250217	105400	406844977	1863	1861	1863	1861	1194
530	20250217	105300	404622775	1861	1860	1861	1860	1280
531	20250217	105200	402240875	1861	1861	1861	1861	100
532	20250217	105100	402054775	1861	1860	1861	1860	117
533	20250217	105000	401837145	1861	1861	1861	1861	5
534	20250217	104900	401827840	1861	1861	1861	1861	1
535	20250217	104800	401825979	1860	1860	1860	1860	0
536	20250217	104700	401825979	1860	1860	1860	1860	510
537	20250217	104600	400877379	1861	1862	1862	1860	2907
538	20250217	104500	395469590	1862	1864	1864	1862	230
539	20250217	104400	395041130	1864	1864	1864	1864	120
540	20250217	104300	394817450	1864	1864	1864	1862	131
541	20250217	104200	394573326	1864	1864	1864	1864	500
542	20250217	104100	393641326	1865	1865	1865	1865	0
543	20250217	104000	393641326	1865	1865	1865	1865	0
544	20250217	103900	393641326	1865	1865	1865	1865	0
545	20250217	103800	393641326	1865	1865	1865	1865	0
546	20250217	103700	393641326	1865	1862	1865	1862	141
547	20250217	103600	393378781	1866	1866	1866	1866	3
548	20250217	103500	393373183	1866	1864	1867	1864	2683
549	20250217	103400	388371830	1868	1868	1868	1865	3124
550	20250217	103300	382537440	1868	1860	1872	1860	26087
551	20250217	103200	333877254	1860	1859	1861	1858	5429
552	20250217	103100	323779350	1860	1859	1860	1859	2318
553	20250217	103000	319470187	1858	1857	1858	1857	862
554	20250217	102900	317868786	1854	1854	1858	1854	2046
555	20250217	102800	314075426	1854	1854	1854	1854	2003
556	20250217	102700	310361864	1854	1858	1858	1854	57
557	20250217	102600	310256066	1853	1856	1859	1853	5196
558	20250217	102500	300620588	1856	1860	1860	1856	938
559	20250217	102400	298878672	1860	1860	1860	1860	40
560	20250217	102300	298804272	1857	1861	1861	1857	61
561	20250217	102200	298690871	1860	1852	1860	1852	15733
562	20250217	102100	269504889	1851	1851	1851	1851	2
563	20250217	102000	269501187	1851	1851	1851	1851	1058
564	20250217	101900	267542829	1851	1851	1851	1851	428
565	20250217	101800	266750601	1850	1850	1851	1850	2685
566	20250217	101700	261783012	1850	1849	1850	1849	56
567	20250217	101600	261679467	1850	1850	1850	1850	3000
568	20250217	101500	256129467	1850	1850	1850	1850	8
569	20250217	101400	256114667	1849	1849	1849	1849	50
570	20250217	101300	256022217	1849	1850	1850	1849	22
571	20250217	101200	255981538	1849	1849	1849	1849	229
572	20250217	101100	255558117	1849	1849	1849	1849	0
573	20250217	101000	255558117	1849	1849	1849	1849	0
574	20250217	100900	255558117	1849	1850	1850	1848	40
575	20250217	100800	255484183	1851	1851	1851	1851	362
576	20250217	100700	254814121	1850	1846	1850	1846	3002
577	20250217	100600	249260919	1850	1850	1850	1850	10
578	20250217	100500	249242419	1850	1850	1850	1850	1398
579	20250217	100400	246656119	1850	1850	1850	1849	2806
580	20250217	100300	241467589	1850	1847	1850	1845	2108
581	20250217	100200	237576355	1848	1848	1848	1848	23
582	20250217	100100	237533851	1850	1851	1851	1850	102
583	20250217	100000	237345150	1850	1850	1851	1850	1867
584	20250217	095900	233890898	1852	1849	1852	1849	10290
585	20250217	095800	214855861	1847	1847	1847	1847	2247
586	20250217	095700	210705652	1847	1849	1849	1847	1153
587	20250217	095600	208575818	1849	1850	1850	1849	101
588	20250217	095500	208388969	1850	1849	1850	1849	259
589	20250217	095400	207910065	1849	1849	1849	1849	3
590	20250217	095300	207904518	1850	1851	1851	1850	2658
591	20250217	095200	202987126	1851	1842	1851	1842	22498
592	20250217	095100	161484817	1841	1840	1842	1840	3697
593	20250217	095000	154682060	1840	1840	1840	1840	187
594	20250217	094900	154337980	1841	1841	1841	1841	60
595	20250217	094800	154227520	1841	1841	1841	1841	0
596	20250217	094700	154227520	1841	1841	1841	1841	0
597	20250217	094600	154227520	1841	1841	1841	1841	0
598	20250217	094500	154227520	1841	1841	1841	1841	2650
599	20250217	094400	149348870	1842	1842	1842	1842	0
600	20250217	094300	149348870	1842	1842	1842	1842	0
601	20250217	094200	149348870	1842	1842	1842	1842	0
602	20250217	094100	149348870	1842	1842	1842	1842	0
603	20250217	094000	149348870	1842	1842	1842	1842	0
604	20250217	093900	149348870	1842	1842	1842	1842	1
605	20250217	093800	149347028	1839	1840	1840	1839	220
606	20250217	093700	148942328	1840	1840	1840	1840	0
607	20250217	093600	148942328	1840	1839	1840	1839	3080
608	20250217	093500	143277207	1839	1840	1840	1839	250
609	20250217	093400	142817226	1840	1842	1842	1840	380
610	20250217	093300	142117426	1842	1842	1842	1842	0
611	20250217	093200	142117426	1842	1842	1842	1840	1422
612	20250217	093100	139498869	1842	1843	1843	1842	450
613	20250217	093000	138669933	1843	1843	1843	1843	39
614	20250217	092900	138598056	1844	1842	1844	1842	6
615	20250217	092800	138587002	1844	1844	1844	1844	17
616	20250217	092700	138555654	1845	1845	1845	1845	1001
617	20250217	092600	136708809	1845	1845	1845	1845	560
618	20250217	092500	135675609	1845	1845	1845	1845	1
619	20250217	092400	135673764	1842	1846	1846	1842	7065
620	20250217	092300	122656529	1846	1846	1846	1846	0
621	20250217	092200	122656529	1846	1843	1846	1843	7042
622	20250217	092100	109673245	1842	1842	1842	1842	30
623	20250217	092000	109617985	1843	1843	1843	1841	2811
624	20250217	091900	104442888	1844	1844	1844	1844	500
625	20250217	091800	103520888	1844	1840	1844	1840	2601
626	20250217	091700	98735044	1844	1844	1844	1840	2502
627	20250217	091600	94130827	1841	1843	1843	1841	2500
628	20250217	091500	89527515	1843	1842	1845	1838	8726
629	20250217	091400	73459935	1842	1842	1842	1842	1115
630	20250217	091300	71406105	1842	1842	1842	1842	369
631	20250217	091200	70726407	1843	1844	1844	1843	391
632	20250217	091100	70005568	1845	1846	1846	1845	343
633	20250217	091000	69372732	1829	1847	1847	1829	3407
634	20250217	090900	63080535	1848	1836	1848	1836	10981
635	20250217	090800	42877661	1836	1820	1837	1820	198
636	20250217	090700	42514078	1837	1833	1839	1819	7284
637	20250217	090600	29163671	1833	1829	1834	1819	10221
638	20250217	090500	10477565	1834	1834	1835	1834	405
639	20250217	090400	9734550	1835	1833	1835	1833	1239
640	20250217	090300	7461805	1834	1834	1834	1834	0
641	20250217	090200	7461805	1834	1822	1834	1820	632
642	20250217	090100	6311113	1835	1835	1836	1834	676
643	20250217	090000	5070555	1836	1820	1839	1820	2786