KissMeData/008700/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	185200	16690176103	1860	1860	1860	1860	54379
3	20250219	185100	16690176103	1860	1860	1860	1860	0
4	20250219	185000	16690176103	1860	1860	1860	1860	0
5	20250219	184900	16690176103	1860	1860	1860	1860	0
6	20250219	184800	16690176103	1860	1860	1860	1860	0
7	20250219	184700	16690176103	1860	1860	1860	1860	0
8	20250219	184600	16690176103	1860	1860	1860	1860	0
9	20250219	184500	16690176103	1860	1860	1860	1860	0
10	20250219	184400	16690176103	1860	1860	1860	1860	0
11	20250219	184300	16690176103	1860	1860	1860	1860	0
12	20250219	184200	16690176103	1860	1860	1860	1860	0
13	20250219	184100	16690176103	1860	1860	1860	1860	0
14	20250219	184000	16690176103	1860	1860	1860	1860	0
15	20250219	183900	16690176103	1860	1860	1860	1860	0
16	20250219	183800	16690176103	1860	1860	1860	1860	0
17	20250219	183700	16690176103	1860	1860	1860	1860	0
18	20250219	183600	16690176103	1860	1860	1860	1860	0
19	20250219	183500	16690176103	1860	1860	1860	1860	0
20	20250219	183400	16690176103	1860	1860	1860	1860	0
21	20250219	183300	16690176103	1860	1860	1860	1860	0
22	20250219	183200	16690176103	1860	1860	1860	1860	0
23	20250219	183100	16690176103	1860	1860	1860	1860	0
24	20250219	183000	16690176103	1860	1860	1860	1860	0
25	20250219	182900	16690176103	1860	1860	1860	1860	0
26	20250219	182800	16690176103	1860	1860	1860	1860	0
27	20250219	182700	16690176103	1860	1860	1860	1860	0
28	20250219	182600	16690176103	1860	1860	1860	1860	0
29	20250219	182500	16690176103	1860	1860	1860	1860	0
30	20250219	182400	16690176103	1860	1860	1860	1860	0
31	20250219	182300	16690176103	1860	1860	1860	1860	0
32	20250219	182200	16690176103	1860	1860	1860	1860	54379
33	20250219	182100	16690176103	1860	1860	1860	1860	0
34	20250219	182000	16690176103	1860	1860	1860	1860	0
35	20250219	181900	16690176103	1860	1860	1860	1860	0
36	20250219	181800	16690176103	1860	1860	1860	1860	0
37	20250219	181700	16690176103	1860	1860	1860	1860	0
38	20250219	181600	16690176103	1860	1860	1860	1860	0
39	20250219	181500	16690176103	1860	1860	1860	1860	0
40	20250219	181400	16690176103	1860	1860	1860	1860	0
41	20250219	181300	16690176103	1860	1860	1860	1860	0
42	20250219	181200	16690176103	1860	1860	1860	1860	0
43	20250219	181100	16690176103	1860	1860	1860	1860	0
44	20250219	181000	16690176103	1860	1860	1860	1860	0
45	20250219	180900	16690176103	1860	1860	1860	1860	0
46	20250219	180800	16690176103	1860	1860	1860	1860	0
47	20250219	180700	16690176103	1860	1860	1860	1860	0
48	20250219	180600	16690176103	1860	1860	1860	1860	0
49	20250219	180500	16690176103	1860	1860	1860	1860	0
50	20250219	180400	16690176103	1860	1860	1860	1860	0
51	20250219	180300	16690176103	1860	1860	1860	1860	0
52	20250219	180200	16690176103	1860	1860	1860	1860	0
53	20250219	180100	16690176103	1860	1860	1860	1860	0
54	20250219	180000	16690176103	1860	1860	1860	1860	0
55	20250219	175900	16690176103	1860	1860	1860	1860	0
56	20250219	175800	16690176103	1860	1860	1860	1860	0
57	20250219	175700	16690176103	1860	1860	1860	1860	0
58	20250219	175600	16690176103	1860	1860	1860	1860	0
59	20250219	175500	16690176103	1860	1860	1860	1860	0
60	20250219	175400	16690176103	1860	1860	1860	1860	0
61	20250219	175300	16690176103	1860	1860	1860	1860	0
62	20250219	175200	16690176103	1860	1860	1860	1860	54379
63	20250219	175100	16690176103	1860	1860	1860	1860	0
64	20250219	175000	16690176103	1860	1860	1860	1860	0
65	20250219	174900	16690176103	1860	1860	1860	1860	0
66	20250219	174800	16690176103	1860	1860	1860	1860	0
67	20250219	174700	16690176103	1860	1860	1860	1860	0
68	20250219	174600	16690176103	1860	1860	1860	1860	0
69	20250219	174500	16690176103	1860	1860	1860	1860	0
70	20250219	174400	16690176103	1860	1860	1860	1860	0
71	20250219	174300	16690176103	1860	1860	1860	1860	0
72	20250219	174200	16690176103	1860	1860	1860	1860	0
73	20250219	174100	16690176103	1860	1860	1860	1860	0
74	20250219	174000	16690176103	1860	1860	1860	1860	0
75	20250219	173900	16690176103	1860	1860	1860	1860	0
76	20250219	173800	16690176103	1860	1860	1860	1860	0
77	20250219	173700	16690176103	1860	1860	1860	1860	0
78	20250219	173600	16690176103	1860	1860	1860	1860	0
79	20250219	173500	16690176103	1860	1860	1860	1860	0
80	20250219	173400	16690176103	1860	1860	1860	1860	0
81	20250219	173300	16690176103	1860	1860	1860	1860	0
82	20250219	173200	16690176103	1860	1860	1860	1860	0
83	20250219	173100	16690176103	1860	1860	1860	1860	0
84	20250219	173000	16690176103	1860	1860	1860	1860	0
85	20250219	172900	16690176103	1860	1860	1860	1860	0
86	20250219	172800	16690176103	1860	1860	1860	1860	0
87	20250219	172700	16690176103	1860	1860	1860	1860	0
88	20250219	172600	16690176103	1860	1860	1860	1860	0
89	20250219	172500	16690176103	1860	1860	1860	1860	0
90	20250219	172400	16690176103	1860	1860	1860	1860	0
91	20250219	172300	16690176103	1860	1860	1860	1860	0
92	20250219	172200	16690176103	1860	1860	1860	1860	54379
93	20250219	172100	16690176103	1860	1860	1860	1860	0
94	20250219	172000	16690176103	1860	1860	1860	1860	0
95	20250219	171900	16690176103	1860	1860	1860	1860	0
96	20250219	171800	16690176103	1860	1860	1860	1860	0
97	20250219	171700	16690176103	1860	1860	1860	1860	0
98	20250219	171600	16690176103	1860	1860	1860	1860	0
99	20250219	171500	16690176103	1860	1860	1860	1860	0
100	20250219	171400	16690176103	1860	1860	1860	1860	0
101	20250219	171300	16690176103	1860	1860	1860	1860	0
102	20250219	171200	16690176103	1860	1860	1860	1860	0
103	20250219	171100	16690176103	1860	1860	1860	1860	0
104	20250219	171000	16690176103	1860	1860	1860	1860	0
105	20250219	170900	16690176103	1860	1860	1860	1860	0
106	20250219	170800	16690176103	1860	1860	1860	1860	0
107	20250219	170700	16690176103	1860	1860	1860	1860	0
108	20250219	170600	16690176103	1860	1860	1860	1860	0
109	20250219	170500	16690176103	1860	1860	1860	1860	0
110	20250219	170400	16690176103	1860	1860	1860	1860	0
111	20250219	170300	16690176103	1860	1860	1860	1860	0
112	20250219	170200	16690176103	1860	1860	1860	1860	0
113	20250219	170100	16690176103	1860	1860	1860	1860	0
114	20250219	170000	16690176103	1860	1860	1860	1860	0
115	20250219	165900	16690176103	1860	1860	1860	1860	0
116	20250219	165800	16690176103	1860	1860	1860	1860	0
117	20250219	165700	16690176103	1860	1860	1860	1860	0
118	20250219	165600	16690176103	1860	1860	1860	1860	0
119	20250219	165500	16690176103	1860	1860	1860	1860	0
120	20250219	165400	16690176103	1860	1860	1860	1860	0
121	20250219	165300	16690176103	1860	1860	1860	1860	0
122	20250219	165200	16690176103	1860	1860	1860	1860	54379
123	20250219	165100	16690176103	1860	1860	1860	1860	0
124	20250219	165000	16690176103	1860	1860	1860	1860	0
125	20250219	164900	16690176103	1860	1860	1860	1860	0
126	20250219	164800	16690176103	1860	1860	1860	1860	0
127	20250219	164700	16690176103	1860	1860	1860	1860	0
128	20250219	164600	16690176103	1860	1860	1860	1860	0
129	20250219	164500	16690176103	1860	1860	1860	1860	0
130	20250219	164400	16690176103	1860	1860	1860	1860	0
131	20250219	164300	16690176103	1860	1860	1860	1860	0
132	20250219	164200	16690176103	1860	1860	1860	1860	0
133	20250219	164100	16690176103	1860	1860	1860	1860	0
134	20250219	164000	16690176103	1860	1860	1860	1860	0
135	20250219	163900	16690176103	1860	1860	1860	1860	0
136	20250219	163800	16690176103	1860	1860	1860	1860	0
137	20250219	163700	16690176103	1860	1860	1860	1860	0
138	20250219	163600	16690176103	1860	1860	1860	1860	0
139	20250219	163500	16690176103	1860	1860	1860	1860	0
140	20250219	163400	16690176103	1860	1860	1860	1860	0
141	20250219	163300	16690176103	1860	1860	1860	1860	0
142	20250219	163200	16690176103	1860	1860	1860	1860	0
143	20250219	163100	16690176103	1860	1860	1860	1860	0
144	20250219	163000	16690176103	1860	1860	1860	1860	0
145	20250219	162900	16690176103	1860	1860	1860	1860	0
146	20250219	162800	16690176103	1860	1860	1860	1860	0
147	20250219	162700	16690176103	1860	1860	1860	1860	0
148	20250219	162600	16690176103	1860	1860	1860	1860	0
149	20250219	162500	16690176103	1860	1860	1860	1860	0
150	20250219	162400	16690176103	1860	1860	1860	1860	0
151	20250219	162300	16690176103	1860	1860	1860	1860	0
152	20250219	162200	16690176103	1860	1860	1860	1860	54379
153	20250219	162100	16690176103	1860	1860	1860	1860	0
154	20250219	162000	16690176103	1860	1860	1860	1860	0
155	20250219	161900	16690176103	1860	1860	1860	1860	0
156	20250219	161800	16690176103	1860	1860	1860	1860	0
157	20250219	161700	16690176103	1860	1860	1860	1860	0
158	20250219	161600	16690176103	1860	1860	1860	1860	0
159	20250219	161500	16690176103	1860	1860	1860	1860	0
160	20250219	161400	16690176103	1860	1860	1860	1860	0
161	20250219	161300	16690176103	1860	1860	1860	1860	0
162	20250219	161200	16690176103	1860	1860	1860	1860	0
163	20250219	161100	16690176103	1860	1860	1860	1860	0
164	20250219	161000	16690176103	1860	1860	1860	1860	0
165	20250219	160900	16690176103	1860	1860	1860	1860	0
166	20250219	160800	16690176103	1860	1860	1860	1860	0
167	20250219	160700	16690176103	1860	1860	1860	1860	0
168	20250219	160600	16690176103	1860	1860	1860	1860	0
169	20250219	160500	16690176103	1860	1860	1860	1860	0
170	20250219	160400	16690176103	1860	1860	1860	1860	0
171	20250219	160300	16690176103	1860	1860	1860	1860	0
172	20250219	160200	16690176103	1860	1860	1860	1860	0
173	20250219	160100	16690176103	1860	1860	1860	1860	0
174	20250219	160000	16690176103	1860	1860	1860	1860	0
175	20250219	155900	16690176103	1860	1860	1860	1860	0
176	20250219	155800	16690176103	1860	1860	1860	1860	0
177	20250219	155700	16690176103	1860	1860	1860	1860	0
178	20250219	155600	16690176103	1860	1860	1860	1860	0
179	20250219	155500	16690176103	1860	1860	1860	1860	0
180	20250219	155400	16690176103	1860	1860	1860	1860	0
181	20250219	155300	16690176103	1860	1860	1860	1860	0
182	20250219	155200	16690176103	1860	1860	1860	1860	54379
183	20250219	155100	16690176103	1860	1860	1860	1860	0
184	20250219	155000	16690176103	1860	1860	1860	1860	0
185	20250219	154900	16690176103	1860	1860	1860	1860	0
186	20250219	154800	16690176103	1860	1860	1860	1860	0
187	20250219	154700	16690176103	1860	1860	1860	1860	0
188	20250219	154600	16690176103	1860	1860	1860	1860	0
189	20250219	154500	16690176103	1860	1860	1860	1860	0
190	20250219	154400	16690176103	1860	1860	1860	1860	0
191	20250219	154300	16690176103	1860	1860	1860	1860	0
192	20250219	154200	16690176103	1860	1860	1860	1860	0
193	20250219	154100	16690176103	1860	1860	1860	1860	0
194	20250219	154000	16690176103	1860	1860	1860	1860	0
195	20250219	153900	16690176103	1860	1860	1860	1860	0
196	20250219	153800	16690176103	1860	1860	1860	1860	0
197	20250219	153700	16690176103	1860	1860	1860	1860	0
198	20250219	153600	16690176103	1860	1860	1860	1860	0
199	20250219	153500	16690176103	1860	1860	1860	1860	0
200	20250219	153400	16690176103	1860	1860	1860	1860	0
201	20250219	153300	16690176103	1860	1860	1860	1860	0
202	20250219	153200	16690176103	1860	1860	1860	1860	0
203	20250219	153100	16690176103	1860	1860	1860	1860	0
204	20250219	153000	16690176103	1860	1860	1860	1860	54379
205	20250219	152900	16589031163	1860	1860	1860	1860	0
206	20250219	152800	16589031163	1860	1860	1860	1860	0
207	20250219	152700	16589031163	1860	1860	1860	1860	0
208	20250219	152600	16589031163	1860	1860	1860	1860	0
209	20250219	152500	16589031163	1860	1860	1860	1860	0
210	20250219	152400	16589031163	1860	1860	1860	1860	0
211	20250219	152300	16589031163	1860	1860	1860	1860	0
212	20250219	152200	16589031163	1860	1860	1860	1860	0
213	20250219	152100	16589031163	1860	1860	1860	1860	0
214	20250219	152000	16589031163	1860	1860	1860	1860	0
215	20250219	151900	16589031163	1860	1864	1865	1859	25466
216	20250219	151800	16541623589	1864	1869	1870	1864	4054
217	20250219	151700	16534053634	1870	1866	1870	1860	40112
218	20250219	151600	16459276019	1866	1870	1870	1866	16219
219	20250219	151500	16428969910	1871	1873	1874	1870	10613
220	20250219	151400	16409108119	1874	1872	1875	1872	2067
221	20250219	151300	16405236474	1872	1874	1875	1871	3603
222	20250219	151200	16398490635	1874	1876	1876	1874	2126
223	20250219	151100	16394504571	1875	1874	1876	1872	7008
224	20250219	151000	16381371493	1874	1875	1875	1870	13933
225	20250219	150900	16355284020	1875	1876	1877	1875	1880
226	20250219	150800	16351758915	1876	1875	1877	1874	1825
227	20250219	150700	16348336773	1875	1878	1878	1874	6397
228	20250219	150600	16336347259	1875	1879	1879	1874	4028
229	20250219	150500	16328792811	1879	1879	1880	1874	3767
230	20250219	150400	16321723582	1879	1879	1879	1878	480
231	20250219	150300	16320821663	1879	1879	1880	1879	6661
232	20250219	150200	16308300970	1878	1874	1879	1874	4995
233	20250219	150100	16298925111	1874	1876	1876	1874	13018
234	20250219	150000	16274512820	1876	1879	1879	1876	5296
235	20250219	145900	16264569094	1879	1880	1880	1878	6420
236	20250219	145800	16252506103	1880	1883	1883	1879	5187
237	20250219	145700	16242753689	1882	1887	1888	1880	22716
238	20250219	145600	16199962518	1887	1872	1892	1872	32042
239	20250219	145500	16139537672	1872	1871	1874	1869	26206
240	20250219	145400	16090530096	1873	1874	1874	1870	3732
241	20250219	145300	16083546417	1875	1873	1875	1870	3086
242	20250219	145200	16077769819	1874	1874	1875	1870	18185
243	20250219	145100	16043737524	1875	1873	1875	1871	4252
244	20250219	145000	16035772134	1873	1873	1873	1872	491
245	20250219	144900	16034852928	1873	1873	1873	1872	689
246	20250219	144800	16033562471	1873	1874	1875	1872	5488
247	20250219	144700	16023282458	1874	1875	1875	1874	2799
248	20250219	144600	16018036574	1875	1873	1876	1873	3080
249	20250219	144500	16012266074	1875	1872	1875	1871	7008
250	20250219	144400	15999151722	1871	1874	1876	1871	7974
251	20250219	144300	15984221771	1873	1873	1874	1872	2284
252	20250219	144200	15979944238	1873	1874	1874	1873	3485
253	20250219	144100	15973416422	1874	1876	1876	1873	9827
254	20250219	144000	15955004772	1876	1877	1878	1875	1064
255	20250219	143900	15953008386	1878	1877	1878	1875	10537
256	20250219	143800	15933245713	1878	1877	1880	1876	2664
257	20250219	143700	15928245378	1877	1878	1880	1876	984
258	20250219	143600	15926398981	1877	1882	1882	1877	112
259	20250219	143500	15926188511	1881	1876	1881	1876	2806
260	20250219	143400	15920916334	1876	1880	1881	1876	3125
261	20250219	143300	15915046637	1880	1879	1881	1878	1179
262	20250219	143200	15912830540	1878	1876	1880	1876	1389
263	20250219	143100	15910222958	1875	1880	1880	1875	14109
264	20250219	143000	15883756811	1880	1878	1880	1876	6202
265	20250219	142900	15872111034	1878	1887	1887	1876	2633
266	20250219	142800	15867170059	1874	1873	1890	1873	10144
267	20250219	142700	15848103358	1873	1877	1877	1873	10475
268	20250219	142600	15828470720	1877	1876	1879	1875	1612
269	20250219	142500	15825447176	1876	1877	1878	1875	5883
270	20250219	142400	15814412329	1880	1882	1884	1876	1267
271	20250219	142300	15812033812	1882	1876	1882	1874	13228
272	20250219	142200	15787226840	1876	1883	1883	1876	14076
273	20250219	142100	15760790634	1884	1887	1888	1878	15092
274	20250219	142000	15732405754	1887	1891	1891	1883	1790
275	20250219	141900	15729032257	1891	1893	1893	1883	8899
276	20250219	141800	15712243094	1893	1891	1894	1888	4072
277	20250219	141700	15704543393	1888	1892	1893	1887	12948
278	20250219	141600	15680057251	1893	1893	1895	1890	13000
279	20250219	141500	15655450579	1894	1890	1896	1890	32876
280	20250219	141400	15593182374	1891	1900	1901	1882	27622
281	20250219	141300	15540853321	1900	1898	1907	1896	105382
282	20250219	141200	15340522490	1899	1874	1900	1874	61640
283	20250219	141100	15223856328	1884	1872	1884	1872	8059
284	20250219	141000	15208722390	1872	1876	1878	1871	14212
285	20250219	140900	15182117633	1878	1873	1878	1870	29758
286	20250219	140800	15126427059	1879	1875	1880	1873	3074
287	20250219	140700	15120660437	1874	1873	1874	1873	2103
288	20250219	140600	15116720871	1873	1874	1874	1873	2701
289	20250219	140500	15111661042	1873	1873	1874	1872	5506
290	20250219	140400	15101349450	1873	1875	1875	1873	3937
291	20250219	140300	15093972183	1875	1875	1876	1873	8167
292	20250219	140200	15078661791	1876	1874	1876	1874	1879
293	20250219	140100	15075139535	1874	1874	1874	1873	7034
294	20250219	140000	15061958937	1874	1875	1875	1874	6683
295	20250219	135900	15049430829	1875	1876	1877	1875	324
296	20250219	135800	15048823025	1875	1875	1877	1874	9547
297	20250219	135700	15030926587	1877	1876	1879	1875	8063
298	20250219	135600	15015807308	1876	1878	1880	1876	651
299	20250219	135500	15014584318	1878	1878	1880	1877	2799
300	20250219	135400	15009325677	1878	1878	1880	1875	6684
301	20250219	135300	14996788949	1876	1877	1878	1876	9160
302	20250219	135200	14979598299	1876	1879	1880	1876	5479
303	20250219	135100	14969309821	1879	1880	1880	1878	414
304	20250219	135000	14968532211	1880	1881	1885	1879	3864
305	20250219	134900	14961269747	1880	1880	1880	1878	556
306	20250219	134800	14960224472	1880	1884	1885	1878	6381
307	20250219	134700	14948221395	1883	1887	1887	1880	4775
308	20250219	134600	14939233324	1887	1881	1888	1881	14780
309	20250219	134500	14911338419	1880	1875	1880	1873	4250
310	20250219	134400	14903363080	1875	1873	1875	1872	21348
311	20250219	134300	14863393106	1872	1875	1875	1872	8077
312	20250219	134200	14848263746	1873	1876	1876	1873	13199
313	20250219	134100	14823521318	1876	1877	1877	1876	6544
314	20250219	134000	14811239489	1877	1879	1879	1876	7867
315	20250219	133900	14796475262	1880	1879	1883	1878	1207
316	20250219	133800	14794205914	1876	1873	1883	1873	11389
317	20250219	133700	14772858072	1873	1874	1876	1872	26818
318	20250219	133600	14722627432	1873	1877	1877	1873	27083
319	20250219	133500	14671840752	1878	1880	1881	1877	9987
320	20250219	133400	14653081002	1880	1882	1885	1880	16024
321	20250219	133300	14622943512	1885	1886	1886	1880	4535
322	20250219	133200	14614407908	1886	1880	1886	1879	15730
323	20250219	133100	14584776983	1880	1877	1880	1875	9950
324	20250219	133000	14566112480	1881	1884	1884	1875	38034
325	20250219	132900	14494659497	1884	1891	1891	1884	19946
326	20250219	132800	14457040743	1893	1891	1895	1888	10436
327	20250219	132700	14437299198	1891	1894	1895	1891	19396
328	20250219	132600	14400584420	1895	1896	1898	1895	25816
329	20250219	132500	14351636683	1897	1893	1902	1890	24354
330	20250219	132400	14305414435	1891	1896	1904	1891	61354
331	20250219	132300	14188904898	1897	1888	1902	1888	49933
332	20250219	132200	14094200383	1890	1889	1890	1883	12532
333	20250219	132100	14070540558	1889	1880	1890	1880	11716
334	20250219	132000	14048470888	1887	1882	1889	1877	17874
335	20250219	131900	14014875904	1880	1883	1883	1880	4463
336	20250219	131800	14006482427	1880	1889	1890	1880	20501
337	20250219	131700	13967891752	1889	1887	1889	1885	6964
338	20250219	131600	13954756236	1887	1879	1887	1879	6106
339	20250219	131500	13943252120	1879	1879	1883	1877	7092
340	20250219	131400	13929929056	1878	1878	1883	1878	8481
341	20250219	131300	13913995442	1878	1886	1887	1876	31478
342	20250219	131200	13854844765	1886	1887	1887	1886	3535
343	20250219	131100	13848177366	1886	1881	1886	1880	9617
344	20250219	131000	13830074858	1885	1881	1885	1880	7059
345	20250219	130900	13816792972	1881	1881	1883	1879	15672
346	20250219	130800	13787318637	1881	1885	1886	1878	31440
347	20250219	130700	13728156642	1885	1879	1889	1877	8689
348	20250219	130600	13711801625	1878	1894	1896	1876	70892
349	20250219	130500	13578288359	1893	1890	1893	1880	92087
350	20250219	130400	13404752375	1892	1904	1905	1890	103756
351	20250219	130300	13207882364	1904	1907	1908	1904	39150
352	20250219	130200	13133296104	1906	1916	1916	1906	41830
353	20250219	130100	13053496660	1916	1913	1916	1904	49002
354	20250219	130000	12960068885	1912	1921	1922	1909	59439
355	20250219	125900	12846256214	1920	1911	1921	1911	33297
356	20250219	125800	12782419208	1914	1907	1916	1907	13383
357	20250219	125700	12756805198	1913	1914	1918	1907	32887
358	20250219	125600	12693874856	1910	1905	1914	1904	65012
359	20250219	125500	12569915994	1906	1913	1914	1906	63840
360	20250219	125400	12448045456	1914	1914	1914	1911	11547
361	20250219	125300	12425964156	1914	1917	1918	1913	32860
362	20250219	125200	12363041551	1917	1912	1920	1911	14708
363	20250219	125100	12334890619	1911	1911	1918	1911	26831
364	20250219	125000	12283580255	1912	1916	1925	1910	50014
365	20250219	124900	12187827885	1917	1939	1941	1915	97287
366	20250219	124800	12000330443	1941	1915	1941	1907	158265
367	20250219	124700	11695440741	1914	1905	1918	1905	90522
368	20250219	124600	11522376925	1909	1921	1922	1904	130524
369	20250219	124500	11272847514	1921	1929	1930	1920	79912
370	20250219	124400	11119135205	1929	1913	1934	1912	98101
371	20250219	124300	10930074852	1912	1929	1931	1912	165948
372	20250219	124200	10611098061	1927	1945	1946	1921	196351
373	20250219	124100	10231525338	1944	1957	1960	1935	207406
374	20250219	124000	9828085044	1953	1960	1969	1941	358278
375	20250219	123900	9127739101	1960	1972	1983	1952	820519
376	20250219	123800	7513879608	1973	1925	1974	1922	1147859
377	20250219	123700	5271106409	1926	1849	1935	1843	555523
378	20250219	123600	4208994826	1848	1842	1856	1841	30092
379	20250219	123500	4153415086	1843	1835	1843	1835	16250
380	20250219	123400	4123524979	1833	1836	1836	1832	2225
381	20250219	123300	4119444417	1835	1838	1838	1833	1214
382	20250219	123200	4117218537	1833	1835	1835	1833	2636
383	20250219	123100	4112384155	1838	1838	1838	1834	1044
384	20250219	123000	4110469050	1833	1836	1838	1832	4259
385	20250219	122900	4102647517	1837	1838	1838	1837	2907
386	20250219	122800	4097307336	1837	1837	1837	1837	1136
387	20250219	122700	4095220504	1837	1834	1837	1831	2979
388	20250219	122600	4089762892	1835	1834	1835	1832	3091
389	20250219	122500	4084097510	1835	1834	1835	1833	982
390	20250219	122400	4082297113	1834	1836	1836	1834	2981
391	20250219	122300	4076829771	1836	1837	1837	1833	3054
392	20250219	122200	4071224343	1838	1838	1838	1837	4253
393	20250219	122100	4063410492	1838	1838	1838	1836	770
394	20250219	122000	4061996232	1835	1838	1838	1835	164
395	20250219	121900	4061695247	1838	1839	1839	1834	1053
396	20250219	121800	4059763004	1836	1836	1836	1835	605
397	20250219	121700	4058652789	1836	1838	1838	1835	671
398	20250219	121600	4057421053	1838	1835	1838	1835	122
399	20250219	121500	4057197165	1834	1836	1837	1834	16638
400	20250219	121400	4026649949	1838	1840	1840	1836	11375
401	20250219	121300	4005741079	1839	1839	1839	1838	2118
402	20250219	121200	4001846576	1839	1838	1839	1838	994
403	20250219	121100	4000019600	1838	1836	1838	1836	2996
404	20250219	121000	3994515977	1837	1834	1837	1833	1088
405	20250219	120900	3992519972	1834	1836	1836	1833	973
406	20250219	120800	3990735619	1836	1833	1836	1833	55
407	20250219	120700	3990634678	1833	1831	1836	1831	3224
408	20250219	120600	3984729514	1831	1831	1831	1831	2929
409	20250219	120500	3979366515	1831	1830	1836	1830	5664
410	20250219	120400	3968995589	1831	1836	1836	1830	748
411	20250219	120300	3967623694	1836	1830	1837	1829	7195
412	20250219	120200	3954449611	1829	1832	1835	1829	3544
413	20250219	120100	3947957469	1832	1830	1832	1830	10173
414	20250219	120000	3929340581	1831	1833	1833	1831	2493
415	20250219	115900	3924774868	1832	1837	1837	1832	11655
416	20250219	115800	3903385420	1836	1838	1838	1835	5354
417	20250219	115700	3893560415	1837	1835	1837	1835	2334
418	20250219	115600	3889273574	1835	1835	1836	1835	4678
419	20250219	115500	3880685419	1834	1832	1837	1832	18850
420	20250219	115400	3846119150	1830	1830	1832	1829	855
421	20250219	115300	3844553321	1830	1831	1831	1828	2647
422	20250219	115200	3839706973	1831	1833	1833	1828	3880
423	20250219	115100	3832608195	1833	1833	1833	1830	3518
424	20250219	115000	3826169520	1833	1831	1833	1831	20
425	20250219	114900	3826132880	1834	1832	1834	1829	5208
426	20250219	114800	3816604259	1832	1831	1832	1831	1020
427	20250219	114700	3814736621	1831	1832	1832	1830	3239
428	20250219	114600	3808808158	1834	1834	1834	1832	55
429	20250219	114500	3808707338	1834	1834	1834	1834	75
430	20250219	114400	3808569788	1834	1834	1834	1834	1539
431	20250219	114300	3805747262	1834	1827	1834	1827	6808
432	20250219	114200	3793281644	1828	1827	1830	1827	1127
433	20250219	114100	3791220649	1827	1827	1827	1825	175
434	20250219	114000	3790901099	1827	1827	1827	1825	176
435	20250219	113900	3790579747	1827	1828	1828	1827	162
436	20250219	113800	3790283761	1828	1828	1829	1828	280
437	20250219	113700	3789771647	1828	1824	1829	1823	2199
438	20250219	113600	3785758423	1824	1825	1825	1824	1786
439	20250219	113500	3782500594	1824	1824	1825	1824	2001
440	20250219	113400	3778850766	1823	1824	1824	1823	4524
441	20250219	113300	3770603235	1824	1824	1824	1824	1152
442	20250219	113200	3768501987	1824	1825	1825	1823	9970
443	20250219	113100	3750313661	1825	1826	1827	1825	574
444	20250219	113000	3749265564	1827	1829	1829	1827	1091
445	20250219	112900	3747272286	1827	1824	1827	1823	4771
446	20250219	112800	3738569679	1824	1824	1824	1822	964
447	20250219	112700	3736812198	1823	1828	1828	1823	3864
448	20250219	112600	3729764081	1830	1823	1830	1822	36093
449	20250219	112500	3663989919	1823	1826	1826	1823	4127
450	20250219	112400	3656463877	1826	1826	1826	1825	6505
451	20250219	112300	3644590172	1826	1826	1830	1825	13698
452	20250219	112200	3619578044	1826	1828	1830	1826	19439
453	20250219	112100	3584064139	1828	1830	1830	1828	6012
454	20250219	112000	3573067378	1830	1831	1831	1829	5343
455	20250219	111900	3563288514	1831	1832	1832	1831	503
456	20250219	111800	3562367027	1832	1834	1834	1830	4725
457	20250219	111700	3553715281	1833	1832	1834	1831	824
458	20250219	111600	3552206191	1834	1834	1834	1831	282
459	20250219	111500	3551689705	1834	1834	1834	1834	15
460	20250219	111400	3551662195	1834	1829	1834	1829	3966
461	20250219	111300	3544406666	1828	1827	1829	1827	1378
462	20250219	111200	3541888906	1827	1826	1827	1826	976
463	20250219	111100	3540105794	1826	1828	1829	1826	2009
464	20250219	111000	3536434202	1828	1831	1831	1828	292
465	20250219	110900	3535899868	1831	1829	1831	1828	687
466	20250219	110800	3534642560	1828	1827	1830	1827	2430
467	20250219	110700	3530202128	1832	1834	1834	1832	672
468	20250219	110600	3528969712	1834	1826	1837	1821	20319
469	20250219	110500	3491931000	1838	1833	1838	1825	13719
470	20250219	110400	3466862873	1836	1833	1836	1831	3048
471	20250219	110300	3461277179	1836	1836	1836	1833	629
472	20250219	110200	3460123477	1836	1838	1838	1832	3028
473	20250219	110100	3454569055	1838	1838	1839	1838	2208
474	20250219	110000	3450510740	1838	1837	1838	1834	4291
475	20250219	105900	3442638758	1838	1828	1838	1828	31973
476	20250219	105800	3384061840	1827	1828	1828	1826	849
477	20250219	105700	3382510614	1827	1827	1828	1827	1845
478	20250219	105600	3379139706	1828	1828	1828	1827	1431
479	20250219	105500	3376524734	1828	1827	1829	1827	3618
480	20250219	105400	3369913900	1827	1825	1827	1824	3317
481	20250219	105300	3363861706	1824	1823	1825	1823	1043
482	20250219	105200	3361959423	1823	1824	1826	1821	5375
483	20250219	105100	3352164639	1828	1828	1828	1823	4280
484	20250219	105000	3344356451	1828	1825	1831	1824	3173
485	20250219	104900	3338566834	1831	1830	1831	1824	15057
486	20250219	104800	3311081611	1830	1827	1830	1827	11019
487	20250219	104700	3290939301	1827	1824	1827	1824	909
488	20250219	104600	3289280577	1823	1821	1824	1821	1950
489	20250219	104500	3285726213	1821	1827	1827	1821	38545
490	20250219	104400	3215468262	1827	1828	1828	1826	2399
491	20250219	104300	3211083180	1828	1827	1828	1825	2027
492	20250219	104200	3207381389	1827	1827	1828	1827	8238
493	20250219	104100	3192326547	1826	1826	1827	1825	4448
494	20250219	104000	3184204892	1826	1826	1826	1825	2554
495	20250219	103900	3179543473	1825	1826	1827	1825	1484
496	20250219	103800	3176833987	1826	1827	1827	1824	2062
497	20250219	103700	3173072334	1827	1824	1827	1823	4277
498	20250219	103600	3165273872	1823	1827	1827	1823	5813
499	20250219	103500	3154664842	1827	1823	1827	1823	17381
500	20250219	103400	3122958498	1823	1824	1825	1823	3282
501	20250219	103300	3116973892	1824	1827	1827	1824	12818
502	20250219	103200	3093577902	1828	1827	1828	1826	8113
503	20250219	103100	3078760158	1827	1828	1828	1827	3723
504	20250219	103000	3071955979	1829	1829	1829	1826	7239
505	20250219	102900	3058730746	1830	1829	1830	1826	9240
506	20250219	102800	3041852331	1828	1828	1830	1827	5688
507	20250219	102700	3031454489	1828	1830	1831	1827	3971
508	20250219	102600	3024190671	1830	1826	1831	1824	22175
509	20250219	102500	2983709960	1825	1831	1832	1824	11809
510	20250219	102400	2962155326	1824	1828	1836	1820	48949
511	20250219	102300	2872845656	1825	1838	1838	1825	60811
512	20250219	102200	2761518760	1836	1840	1840	1836	15781
513	20250219	102100	2732516044	1839	1841	1841	1839	6368
514	20250219	102000	2720795626	1841	1840	1841	1840	14640
515	20250219	101900	2693857990	1840	1840	1841	1840	9895
516	20250219	101800	2675650957	1841	1840	1841	1840	14776
517	20250219	101700	2648462345	1841	1841	1842	1841	2028
518	20250219	101600	2644728794	1840	1843	1843	1840	9707
519	20250219	101500	2626861436	1842	1844	1845	1841	11934
520	20250219	101400	2604871564	1844	1844	1847	1844	103
521	20250219	101300	2604681626	1844	1847	1847	1843	4205
522	20250219	101200	2596927419	1848	1844	1848	1842	10416
523	20250219	101100	2577692291	1842	1842	1842	1841	1359
524	20250219	101000	2575189019	1842	1845	1847	1842	6299
525	20250219	100900	2563581455	1848	1842	1848	1842	3963
526	20250219	100800	2556276229	1842	1841	1843	1840	7017
527	20250219	100700	2543359080	1840	1842	1843	1840	40847
528	20250219	100600	2468145033	1843	1843	1848	1843	4831
529	20250219	100500	2459240715	1848	1843	1849	1843	12910
530	20250219	100400	2435444201	1843	1844	1849	1843	5558
531	20250219	100300	2425198710	1844	1845	1849	1843	8471
532	20250219	100200	2409573279	1845	1846	1849	1845	1893
533	20250219	100100	2406078675	1846	1845	1849	1845	1877
534	20250219	100000	2402615255	1845	1844	1849	1844	3725
535	20250219	095900	2395746005	1844	1847	1847	1844	7166
536	20250219	095800	2382525267	1847	1845	1847	1845	6551
537	20250219	095700	2370437865	1845	1849	1849	1845	7987
538	20250219	095600	2355693112	1849	1848	1850	1845	10834
539	20250219	095500	2335688359	1849	1845	1849	1844	5796
540	20250219	095400	2324990916	1845	1845	1849	1843	19462
541	20250219	095300	2289091166	1845	1849	1850	1845	36197
542	20250219	095200	2222245401	1850	1850	1850	1848	14155
543	20250219	095100	2196070064	1850	1851	1852	1849	9106
544	20250219	095000	2179221093	1851	1849	1851	1849	17228
545	20250219	094900	2147351569	1849	1849	1850	1849	3141
546	20250219	094800	2141542036	1849	1851	1853	1849	14260
547	20250219	094700	2115156302	1853	1853	1854	1851	6763
548	20250219	094600	2102628384	1854	1867	1867	1854	16517
549	20250219	094500	2071920188	1867	1867	1868	1860	3555
550	20250219	094400	2065282750	1867	1866	1867	1855	9308
551	20250219	094300	2047957116	1855	1853	1867	1852	23862
552	20250219	094200	2003627900	1859	1855	1860	1848	13250
553	20250219	094100	1979096095	1847	1857	1859	1847	66487
554	20250219	094000	1855976166	1857	1861	1862	1855	21315
555	20250219	093900	1816365853	1860	1868	1868	1860	30096
556	20250219	093800	1760270145	1869	1870	1870	1868	1369
557	20250219	093700	1757712792	1868	1867	1871	1867	10569
558	20250219	093600	1737970713	1867	1872	1873	1867	25881
559	20250219	093500	1689598594	1873	1876	1876	1872	2483
560	20250219	093400	1684949810	1876	1873	1879	1869	36580
561	20250219	093300	1616497203	1872	1875	1876	1872	16419
562	20250219	093200	1585745688	1875	1872	1875	1871	5366
563	20250219	093100	1575698366	1872	1874	1874	1870	25142
564	20250219	093000	1528632986	1874	1875	1879	1874	7014
565	20250219	092900	1515483562	1875	1876	1880	1875	16995
566	20250219	092800	1483600766	1875	1879	1879	1875	5741
567	20250219	092700	1472817197	1880	1874	1880	1873	13752
568	20250219	092600	1447047186	1874	1874	1875	1872	4146
569	20250219	092500	1439281141	1872	1872	1874	1871	13364
570	20250219	092400	1414266156	1872	1874	1874	1872	10898
571	20250219	092300	1393852754	1874	1882	1884	1874	19096
572	20250219	092200	1357972923	1882	1885	1885	1882	8588
573	20250219	092100	1341795875	1885	1892	1893	1884	12764
574	20250219	092000	1317676983	1892	1893	1894	1890	18550
575	20250219	091900	1282576593	1893	1886	1893	1882	57093
576	20250219	091800	1174816908	1887	1884	1889	1884	17265
577	20250219	091700	1142245546	1884	1880	1884	1880	13425
578	20250219	091600	1116984920	1880	1877	1880	1875	7187
579	20250219	091500	1103499363	1878	1881	1881	1876	20292
580	20250219	091400	1065371165	1881	1879	1882	1878	5590
581	20250219	091300	1054870285	1878	1880	1885	1877	34293
582	20250219	091200	990354435	1877	1874	1881	1874	12283
583	20250219	091100	967290191	1874	1879	1880	1867	37329
584	20250219	091000	897422435	1879	1873	1880	1872	6865
585	20250219	090900	884531323	1872	1873	1878	1871	14728
586	20250219	090800	856957817	1872	1872	1878	1871	14818
587	20250219	090700	829212140	1872	1873	1873	1871	24333
588	20250219	090600	783668918	1873	1882	1882	1872	9042
589	20250219	090500	766721236	1882	1872	1882	1863	28408
590	20250219	090400	713585553	1880	1881	1882	1870	34491
591	20250219	090300	648936367	1880	1888	1898	1880	52112
592	20250219	090200	550506966	1888	1852	1889	1852	67919
593	20250219	090100	423536255	1852	1863	1863	1846	95805
594	20250219	090000	245931289	1864	1873	1874	1863	129229