KissMeData/027830/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	191400	841096892	1859	1859	1859	1859	15023
3	20250219	191300	841096892	1859	1859	1859	1859	0
4	20250219	191200	841096892	1859	1859	1859	1859	0
5	20250219	191100	841096892	1859	1859	1859	1859	0
6	20250219	191000	841096892	1859	1859	1859	1859	0
7	20250219	190900	841096892	1859	1859	1859	1859	0
8	20250219	190800	841096892	1859	1859	1859	1859	0
9	20250219	190700	841096892	1859	1859	1859	1859	0
10	20250219	190600	841096892	1859	1859	1859	1859	0
11	20250219	190500	841096892	1859	1859	1859	1859	0
12	20250219	190400	841096892	1859	1859	1859	1859	0
13	20250219	190300	841096892	1859	1859	1859	1859	0
14	20250219	190200	841096892	1859	1859	1859	1859	0
15	20250219	190100	841096892	1859	1859	1859	1859	0
16	20250219	190000	841096892	1859	1859	1859	1859	0
17	20250219	185900	841096892	1859	1859	1859	1859	0
18	20250219	185800	841096892	1859	1859	1859	1859	0
19	20250219	185700	841096892	1859	1859	1859	1859	0
20	20250219	185600	841096892	1859	1859	1859	1859	0
21	20250219	185500	841096892	1859	1859	1859	1859	0
22	20250219	185400	841096892	1859	1859	1859	1859	0
23	20250219	185300	841096892	1859	1859	1859	1859	0
24	20250219	185200	841096892	1859	1859	1859	1859	0
25	20250219	185100	841096892	1859	1859	1859	1859	0
26	20250219	185000	841096892	1859	1859	1859	1859	0
27	20250219	184900	841096892	1859	1859	1859	1859	0
28	20250219	184800	841096892	1859	1859	1859	1859	0
29	20250219	184700	841096892	1859	1859	1859	1859	0
30	20250219	184600	841096892	1859	1859	1859	1859	0
31	20250219	184500	841096892	1859	1859	1859	1859	0
32	20250219	184400	841096892	1859	1859	1859	1859	15023
33	20250219	184300	841096892	1859	1859	1859	1859	0
34	20250219	184200	841096892	1859	1859	1859	1859	0
35	20250219	184100	841096892	1859	1859	1859	1859	0
36	20250219	184000	841096892	1859	1859	1859	1859	0
37	20250219	183900	841096892	1859	1859	1859	1859	0
38	20250219	183800	841096892	1859	1859	1859	1859	0
39	20250219	183700	841096892	1859	1859	1859	1859	0
40	20250219	183600	841096892	1859	1859	1859	1859	0
41	20250219	183500	841096892	1859	1859	1859	1859	0
42	20250219	183400	841096892	1859	1859	1859	1859	0
43	20250219	183300	841096892	1859	1859	1859	1859	0
44	20250219	183200	841096892	1859	1859	1859	1859	0
45	20250219	183100	841096892	1859	1859	1859	1859	0
46	20250219	183000	841096892	1859	1859	1859	1859	0
47	20250219	182900	841096892	1859	1859	1859	1859	0
48	20250219	182800	841096892	1859	1859	1859	1859	0
49	20250219	182700	841096892	1859	1859	1859	1859	0
50	20250219	182600	841096892	1859	1859	1859	1859	0
51	20250219	182500	841096892	1859	1859	1859	1859	0
52	20250219	182400	841096892	1859	1859	1859	1859	0
53	20250219	182300	841096892	1859	1859	1859	1859	0
54	20250219	182200	841096892	1859	1859	1859	1859	0
55	20250219	182100	841096892	1859	1859	1859	1859	0
56	20250219	182000	841096892	1859	1859	1859	1859	0
57	20250219	181900	841096892	1859	1859	1859	1859	0
58	20250219	181800	841096892	1859	1859	1859	1859	0
59	20250219	181700	841096892	1859	1859	1859	1859	0
60	20250219	181600	841096892	1859	1859	1859	1859	0
61	20250219	181500	841096892	1859	1859	1859	1859	0
62	20250219	181400	841096892	1859	1859	1859	1859	15023
63	20250219	181300	841096892	1859	1859	1859	1859	0
64	20250219	181200	841096892	1859	1859	1859	1859	0
65	20250219	181100	841096892	1859	1859	1859	1859	0
66	20250219	181000	841096892	1859	1859	1859	1859	0
67	20250219	180900	841096892	1859	1859	1859	1859	0
68	20250219	180800	841096892	1859	1859	1859	1859	0
69	20250219	180700	841096892	1859	1859	1859	1859	0
70	20250219	180600	841096892	1859	1859	1859	1859	0
71	20250219	180500	841096892	1859	1859	1859	1859	0
72	20250219	180400	841096892	1859	1859	1859	1859	0
73	20250219	180300	841096892	1859	1859	1859	1859	0
74	20250219	180200	841096892	1859	1859	1859	1859	0
75	20250219	180100	841096892	1859	1859	1859	1859	0
76	20250219	180000	841096892	1859	1859	1859	1859	0
77	20250219	175900	841096892	1859	1859	1859	1859	0
78	20250219	175800	841096892	1859	1859	1859	1859	0
79	20250219	175700	841096892	1859	1859	1859	1859	0
80	20250219	175600	841096892	1859	1859	1859	1859	0
81	20250219	175500	841096892	1859	1859	1859	1859	0
82	20250219	175400	841096892	1859	1859	1859	1859	0
83	20250219	175300	841096892	1859	1859	1859	1859	0
84	20250219	175200	841096892	1859	1859	1859	1859	0
85	20250219	175100	841096892	1859	1859	1859	1859	0
86	20250219	175000	841096892	1859	1859	1859	1859	0
87	20250219	174900	841096892	1859	1859	1859	1859	0
88	20250219	174800	841096892	1859	1859	1859	1859	0
89	20250219	174700	841096892	1859	1859	1859	1859	0
90	20250219	174600	841096892	1859	1859	1859	1859	0
91	20250219	174500	841096892	1859	1859	1859	1859	0
92	20250219	174400	841096892	1859	1859	1859	1859	15023
93	20250219	174300	841096892	1859	1859	1859	1859	0
94	20250219	174200	841096892	1859	1859	1859	1859	0
95	20250219	174100	841096892	1859	1859	1859	1859	0
96	20250219	174000	841096892	1859	1859	1859	1859	0
97	20250219	173900	841096892	1859	1859	1859	1859	0
98	20250219	173800	841096892	1859	1859	1859	1859	0
99	20250219	173700	841096892	1859	1859	1859	1859	0
100	20250219	173600	841096892	1859	1859	1859	1859	0
101	20250219	173500	841096892	1859	1859	1859	1859	0
102	20250219	173400	841096892	1859	1859	1859	1859	0
103	20250219	173300	841096892	1859	1859	1859	1859	0
104	20250219	173200	841096892	1859	1859	1859	1859	0
105	20250219	173100	841096892	1859	1859	1859	1859	0
106	20250219	173000	841096892	1859	1859	1859	1859	0
107	20250219	172900	841096892	1859	1859	1859	1859	0
108	20250219	172800	841096892	1859	1859	1859	1859	0
109	20250219	172700	841096892	1859	1859	1859	1859	0
110	20250219	172600	841096892	1859	1859	1859	1859	0
111	20250219	172500	841096892	1859	1859	1859	1859	0
112	20250219	172400	841096892	1859	1859	1859	1859	0
113	20250219	172300	841096892	1859	1859	1859	1859	0
114	20250219	172200	841096892	1859	1859	1859	1859	0
115	20250219	172100	841096892	1859	1859	1859	1859	0
116	20250219	172000	841096892	1859	1859	1859	1859	0
117	20250219	171900	841096892	1859	1859	1859	1859	0
118	20250219	171800	841096892	1859	1859	1859	1859	0
119	20250219	171700	841096892	1859	1859	1859	1859	0
120	20250219	171600	841096892	1859	1859	1859	1859	0
121	20250219	171500	841096892	1859	1859	1859	1859	0
122	20250219	171400	841096892	1859	1859	1859	1859	15023
123	20250219	171300	841096892	1859	1859	1859	1859	0
124	20250219	171200	841096892	1859	1859	1859	1859	0
125	20250219	171100	841096892	1859	1859	1859	1859	0
126	20250219	171000	841096892	1859	1859	1859	1859	0
127	20250219	170900	841096892	1859	1859	1859	1859	0
128	20250219	170800	841096892	1859	1859	1859	1859	0
129	20250219	170700	841096892	1859	1859	1859	1859	0
130	20250219	170600	841096892	1859	1859	1859	1859	0
131	20250219	170500	841096892	1859	1859	1859	1859	0
132	20250219	170400	841096892	1859	1859	1859	1859	0
133	20250219	170300	841096892	1859	1859	1859	1859	0
134	20250219	170200	841096892	1859	1859	1859	1859	0
135	20250219	170100	841096892	1859	1859	1859	1859	0
136	20250219	170000	841096892	1859	1859	1859	1859	0
137	20250219	165900	841096892	1859	1859	1859	1859	0
138	20250219	165800	841096892	1859	1859	1859	1859	0
139	20250219	165700	841096892	1859	1859	1859	1859	0
140	20250219	165600	841096892	1859	1859	1859	1859	0
141	20250219	165500	841096892	1859	1859	1859	1859	0
142	20250219	165400	841096892	1859	1859	1859	1859	0
143	20250219	165300	841096892	1859	1859	1859	1859	0
144	20250219	165200	841096892	1859	1859	1859	1859	0
145	20250219	165100	841096892	1859	1859	1859	1859	0
146	20250219	165000	841096892	1859	1859	1859	1859	0
147	20250219	164900	841096892	1859	1859	1859	1859	0
148	20250219	164800	841096892	1859	1859	1859	1859	0
149	20250219	164700	841096892	1859	1859	1859	1859	0
150	20250219	164600	841096892	1859	1859	1859	1859	0
151	20250219	164500	841096892	1859	1859	1859	1859	0
152	20250219	164400	841096892	1859	1859	1859	1859	15023
153	20250219	164300	841096892	1859	1859	1859	1859	0
154	20250219	164200	841096892	1859	1859	1859	1859	0
155	20250219	164100	841096892	1859	1859	1859	1859	0
156	20250219	164000	841096892	1859	1859	1859	1859	0
157	20250219	163900	841096892	1859	1859	1859	1859	0
158	20250219	163800	841096892	1859	1859	1859	1859	0
159	20250219	163700	841096892	1859	1859	1859	1859	0
160	20250219	163600	841096892	1859	1859	1859	1859	0
161	20250219	163500	841096892	1859	1859	1859	1859	0
162	20250219	163400	841096892	1859	1859	1859	1859	0
163	20250219	163300	841096892	1859	1859	1859	1859	0
164	20250219	163200	841096892	1859	1859	1859	1859	0
165	20250219	163100	841096892	1859	1859	1859	1859	0
166	20250219	163000	841096892	1859	1859	1859	1859	0
167	20250219	162900	841096892	1859	1859	1859	1859	0
168	20250219	162800	841096892	1859	1859	1859	1859	0
169	20250219	162700	841096892	1859	1859	1859	1859	0
170	20250219	162600	841096892	1859	1859	1859	1859	0
171	20250219	162500	841096892	1859	1859	1859	1859	0
172	20250219	162400	841096892	1859	1859	1859	1859	0
173	20250219	162300	841096892	1859	1859	1859	1859	0
174	20250219	162200	841096892	1859	1859	1859	1859	0
175	20250219	162100	841096892	1859	1859	1859	1859	0
176	20250219	162000	841096892	1859	1859	1859	1859	0
177	20250219	161900	841096892	1859	1859	1859	1859	0
178	20250219	161800	841096892	1859	1859	1859	1859	0
179	20250219	161700	841096892	1859	1859	1859	1859	0
180	20250219	161600	841096892	1859	1859	1859	1859	0
181	20250219	161500	841096892	1859	1859	1859	1859	0
182	20250219	161400	841096892	1859	1859	1859	1859	15023
183	20250219	161300	841096892	1859	1859	1859	1859	0
184	20250219	161200	841096892	1859	1859	1859	1859	0
185	20250219	161100	841096892	1859	1859	1859	1859	0
186	20250219	161000	841096892	1859	1859	1859	1859	0
187	20250219	160900	841096892	1859	1859	1859	1859	0
188	20250219	160800	841096892	1859	1859	1859	1859	0
189	20250219	160700	841096892	1859	1859	1859	1859	0
190	20250219	160600	841096892	1859	1859	1859	1859	0
191	20250219	160500	841096892	1859	1859	1859	1859	0
192	20250219	160400	841096892	1859	1859	1859	1859	0
193	20250219	160300	841096892	1859	1859	1859	1859	0
194	20250219	160200	841096892	1859	1859	1859	1859	0
195	20250219	160100	841096892	1859	1859	1859	1859	0
196	20250219	160000	841096892	1859	1859	1859	1859	0
197	20250219	155900	841096892	1859	1859	1859	1859	0
198	20250219	155800	841096892	1859	1859	1859	1859	0
199	20250219	155700	841096892	1859	1859	1859	1859	0
200	20250219	155600	841096892	1859	1859	1859	1859	0
201	20250219	155500	841096892	1859	1859	1859	1859	0
202	20250219	155400	841096892	1859	1859	1859	1859	0
203	20250219	155300	841096892	1859	1859	1859	1859	0
204	20250219	155200	841096892	1859	1859	1859	1859	0
205	20250219	155100	841096892	1859	1859	1859	1859	0
206	20250219	155000	841096892	1859	1859	1859	1859	0
207	20250219	154900	841096892	1859	1859	1859	1859	0
208	20250219	154800	841096892	1859	1859	1859	1859	0
209	20250219	154700	841096892	1859	1859	1859	1859	0
210	20250219	154600	841096892	1859	1859	1859	1859	0
211	20250219	154500	841096892	1859	1859	1859	1859	0
212	20250219	154400	841096892	1859	1859	1859	1859	15023
213	20250219	154300	841096892	1859	1859	1859	1859	0
214	20250219	154200	841096892	1859	1859	1859	1859	0
215	20250219	154100	841096892	1859	1859	1859	1859	0
216	20250219	154000	841096892	1859	1859	1859	1859	0
217	20250219	153900	841096892	1859	1859	1859	1859	0
218	20250219	153800	841096892	1859	1859	1859	1859	0
219	20250219	153700	841096892	1859	1859	1859	1859	0
220	20250219	153600	841096892	1859	1859	1859	1859	0
221	20250219	153500	841096892	1859	1859	1859	1859	0
222	20250219	153400	841096892	1859	1859	1859	1859	0
223	20250219	153300	841096892	1859	1859	1859	1859	0
224	20250219	153200	841096892	1859	1859	1859	1859	0
225	20250219	153100	841096892	1859	1859	1859	1859	0
226	20250219	153000	841096892	1859	1859	1859	1859	15023
227	20250219	152900	813169135	1852	1852	1852	1852	0
228	20250219	152800	813169135	1852	1852	1852	1852	0
229	20250219	152700	813169135	1852	1852	1852	1852	0
230	20250219	152600	813169135	1852	1852	1852	1852	0
231	20250219	152500	813169135	1852	1852	1852	1852	0
232	20250219	152400	813169135	1852	1852	1852	1852	0
233	20250219	152300	813169135	1852	1852	1852	1852	0
234	20250219	152200	813169135	1852	1852	1852	1852	0
235	20250219	152100	813169135	1852	1852	1852	1852	0
236	20250219	152000	813169135	1852	1852	1852	1852	0
237	20250219	151900	813169135	1852	1852	1852	1851	2397
238	20250219	151800	808730991	1851	1852	1852	1851	504
239	20250219	151700	807798083	1852	1852	1852	1851	492
240	20250219	151600	806887286	1852	1849	1852	1849	4480
241	20250219	151500	798595486	1849	1849	1849	1848	2254
242	20250219	151400	794428910	1849	1850	1850	1849	1094
243	20250219	151300	792405604	1851	1851	1851	1851	1000
244	20250219	151200	790554604	1851	1851	1851	1851	0
245	20250219	151100	790554604	1851	1851	1851	1851	300
246	20250219	151000	789999304	1850	1850	1852	1850	1047
247	20250219	150900	788061436	1852	1852	1852	1852	2
248	20250219	150800	788057732	1850	1853	1853	1850	2229
249	20250219	150700	783931835	1852	1852	1852	1852	500
250	20250219	150600	783005835	1853	1852	1853	1851	688
251	20250219	150500	781731609	1852	1852	1852	1852	10
252	20250219	150400	781713089	1852	1852	1852	1851	556
253	20250219	150300	780683378	1852	1852	1852	1852	0
254	20250219	150200	780683378	1852	1855	1856	1852	5516
255	20250219	150100	770459595	1855	1853	1855	1853	2498
256	20250219	150000	765826887	1855	1850	1856	1850	8101
257	20250219	145900	750809244	1849	1846	1849	1846	19261
258	20250219	145800	715235263	1846	1845	1846	1845	2783
259	20250219	145700	710099841	1845	1844	1845	1844	646
260	20250219	145600	708908563	1844	1843	1844	1843	2679
261	20250219	145500	703968762	1843	1844	1844	1843	5
262	20250219	145400	703959543	1844	1845	1845	1844	343
263	20250219	145300	703326757	1845	1845	1845	1845	1151
264	20250219	145200	701203162	1845	1846	1846	1845	2799
265	20250219	145100	696036706	1847	1847	1847	1847	0
266	20250219	145000	696036706	1847	1848	1848	1846	3468
267	20250219	144900	689632188	1848	1848	1848	1847	2071
268	20250219	144800	685805030	1848	1848	1848	1848	334
269	20250219	144700	685187798	1848	1849	1849	1848	408
270	20250219	144600	684433614	1848	1849	1849	1848	166
271	20250219	144500	684126745	1846	1846	1846	1846	309
272	20250219	144400	683556331	1850	1848	1851	1847	11494
273	20250219	144300	662305883	1847	1842	1847	1842	6477
274	20250219	144200	650353572	1842	1842	1842	1842	2331
275	20250219	144100	646059870	1841	1841	1841	1841	872
276	20250219	144000	644454518	1841	1841	1841	1841	2403
277	20250219	143900	640030595	1839	1839	1839	1839	100
278	20250219	143800	639846695	1840	1840	1840	1840	450
279	20250219	143700	639018695	1840	1840	1840	1840	100
280	20250219	143600	638834695	1840	1841	1841	1840	400
281	20250219	143500	638098495	1841	1841	1841	1841	55
282	20250219	143400	637997240	1841	1840	1841	1840	202
283	20250219	143300	637625558	1839	1839	1839	1839	100
284	20250219	143200	637441658	1839	1839	1839	1839	543
285	20250219	143100	636443081	1841	1843	1843	1841	395
286	20250219	143000	635715786	1843	1840	1843	1840	3245
287	20250219	142900	629740240	1840	1840	1840	1840	0
288	20250219	142800	629740240	1840	1840	1840	1840	3
289	20250219	142700	629734720	1837	1837	1837	1837	659
290	20250219	142600	628524137	1835	1839	1839	1835	3595
291	20250219	142500	621920642	1839	1841	1841	1839	1470
292	20250219	142400	619215082	1841	1841	1841	1841	100
293	20250219	142300	619030982	1842	1842	1842	1842	54
294	20250219	142200	618931514	1842	1842	1842	1842	443
295	20250219	142100	618115508	1843	1843	1843	1843	1
296	20250219	142000	618113665	1844	1841	1844	1841	4420
297	20250219	141900	609969891	1841	1836	1841	1836	8570
298	20250219	141800	594201461	1834	1836	1836	1834	25605
299	20250219	141700	547218387	1837	1837	1837	1837	733
300	20250219	141600	545871866	1838	1837	1838	1837	1957
301	20250219	141500	542275444	1836	1836	1836	1836	50
302	20250219	141400	542183644	1838	1838	1838	1838	544
303	20250219	141300	541183772	1838	1837	1838	1837	1088
304	20250219	141200	539184572	1837	1838	1838	1837	1642
305	20250219	141100	536168120	1838	1838	1838	1838	10
306	20250219	141000	536149740	1838	1838	1838	1838	498
307	20250219	140900	535234416	1838	1838	1838	1838	46
308	20250219	140800	535149868	1838	1838	1838	1838	1
309	20250219	140700	535148030	1837	1837	1837	1837	0
310	20250219	140600	535148030	1837	1837	1837	1837	0
311	20250219	140500	535148030	1837	1837	1837	1837	210
312	20250219	140400	534762260	1837	1837	1837	1837	0
313	20250219	140300	534762260	1837	1837	1837	1837	0
314	20250219	140200	534762260	1837	1837	1838	1837	15
315	20250219	140100	534734700	1837	1838	1838	1836	442
316	20250219	140000	533922621	1838	1838	1838	1838	157
317	20250219	135900	533634055	1837	1837	1837	1837	232
318	20250219	135800	533207871	1838	1838	1838	1838	0
319	20250219	135700	533207871	1838	1838	1838	1838	0
320	20250219	135600	533207871	1838	1839	1839	1838	60
321	20250219	135500	533097586	1840	1837	1840	1834	5018
322	20250219	135400	523865628	1838	1831	1838	1828	765
323	20250219	135300	522466433	1835	1837	1837	1835	492
324	20250219	135200	521563041	1841	1841	1841	1841	0
325	20250219	135100	521563041	1841	1841	1841	1841	10
326	20250219	135000	521544631	1841	1838	1841	1838	2098
327	20250219	134900	517688504	1838	1838	1838	1838	1700
328	20250219	134800	514563904	1835	1835	1835	1835	2
329	20250219	134700	514560234	1838	1838	1838	1838	0
330	20250219	134600	514560234	1838	1835	1838	1835	8
331	20250219	134500	514545542	1838	1835	1838	1835	7
332	20250219	134400	514532688	1838	1838	1838	1838	4408
333	20250219	134300	506430784	1838	1840	1840	1838	3467
334	20250219	134200	500051506	1842	1840	1842	1840	604
335	20250219	134100	498939508	1840	1835	1840	1835	3831
336	20250219	134000	491903207	1832	1831	1832	1831	979
337	20250219	133900	490110351	1826	1829	1829	1826	6623
338	20250219	133800	478016566	1826	1826	1826	1826	0
339	20250219	133700	478016566	1826	1826	1826	1826	0
340	20250219	133600	478016566	1826	1826	1826	1826	674
341	20250219	133500	476785842	1830	1830	1830	1830	0
342	20250219	133400	476785842	1830	1830	1830	1830	0
343	20250219	133300	476785842	1830	1830	1830	1830	0
344	20250219	133200	476785842	1830	1830	1830	1830	0
345	20250219	133100	476785842	1830	1825	1830	1825	1127
346	20250219	133000	474728917	1832	1832	1832	1832	1
347	20250219	132900	474727085	1831	1831	1831	1831	0
348	20250219	132800	474727085	1831	1831	1831	1831	0
349	20250219	132700	474727085	1831	1831	1831	1831	101
350	20250219	132600	474542154	1831	1831	1831	1831	643
351	20250219	132500	473364821	1831	1831	1831	1831	3426
352	20250219	132400	467091815	1832	1831	1832	1831	1781
353	20250219	132300	463830712	1831	1828	1831	1828	30
354	20250219	132200	463775863	1825	1828	1828	1825	4071
355	20250219	132100	456342338	1832	1832	1832	1832	0
356	20250219	132000	456342338	1832	1832	1832	1832	1
357	20250219	131900	456340506	1829	1829	1829	1829	35
358	20250219	131800	456276491	1829	1835	1835	1829	3381
359	20250219	131700	450075736	1831	1832	1832	1831	537
360	20250219	131600	449092452	1833	1833	1834	1833	27
361	20250219	131500	449042960	1832	1832	1832	1832	0
362	20250219	131400	449042960	1832	1832	1832	1832	650
363	20250219	131300	447852160	1837	1837	1837	1837	2
364	20250219	131200	447848486	1832	1832	1832	1832	70
365	20250219	131100	447720246	1832	1832	1832	1832	30
366	20250219	131000	447665286	1834	1834	1834	1834	0
367	20250219	130900	447665286	1834	1837	1838	1820	21997
368	20250219	130800	407473076	1835	1832	1835	1832	2213
369	20250219	130700	403416216	1832	1832	1832	1832	160
370	20250219	130600	403123096	1833	1833	1833	1833	0
371	20250219	130500	403123096	1833	1833	1833	1833	3112
372	20250219	130400	397418800	1834	1834	1834	1834	101
373	20250219	130300	397233566	1835	1835	1835	1835	0
374	20250219	130200	397233566	1835	1835	1835	1835	0
375	20250219	130100	397233566	1835	1835	1835	1835	0
376	20250219	130000	397233566	1835	1835	1835	1835	115
377	20250219	125900	397022541	1835	1835	1835	1835	0
378	20250219	125800	397022541	1835	1835	1835	1835	31
379	20250219	125700	396965656	1835	1835	1835	1835	50
380	20250219	125600	396873906	1835	1835	1835	1835	0
381	20250219	125500	396873906	1835	1835	1835	1835	0
382	20250219	125400	396873906	1835	1835	1835	1835	1000
383	20250219	125300	395038906	1836	1839	1839	1836	89
384	20250219	125200	394875450	1833	1834	1834	1833	600
385	20250219	125100	393775100	1834	1834	1834	1834	0
386	20250219	125000	393775100	1834	1834	1834	1834	0
387	20250219	124900	393775100	1834	1834	1834	1834	0
388	20250219	124800	393775100	1834	1836	1836	1834	4503
389	20250219	124700	385513459	1837	1837	1837	1837	0
390	20250219	124600	385513459	1837	1837	1837	1837	0
391	20250219	124500	385513459	1837	1837	1837	1836	1711
392	20250219	124400	382371551	1837	1837	1837	1836	403
393	20250219	124300	381631241	1837	1841	1841	1837	2775
394	20250219	124200	376529283	1841	1841	1843	1838	2327
395	20250219	124100	372245660	1841	1843	1843	1841	1129
396	20250219	124000	370166809	1843	1842	1843	1842	2870
397	20250219	123900	364878019	1842	1841	1842	1841	563
398	20250219	123800	363840983	1840	1839	1840	1839	3014
399	20250219	123700	358295227	1839	1839	1839	1839	10
400	20250219	123600	358276837	1840	1840	1840	1840	0
401	20250219	123500	358276837	1840	1841	1841	1840	148
402	20250219	123400	358004510	1841	1840	1841	1840	952
403	20250219	123300	356252419	1838	1838	1838	1838	27
404	20250219	123200	356202793	1838	1840	1840	1838	1215
405	20250219	123100	353968831	1840	1841	1841	1840	913
406	20250219	123000	352288072	1841	1839	1841	1839	6891
407	20250219	122900	339612695	1839	1839	1839	1839	303
408	20250219	122800	339055478	1839	1839	1839	1839	0
409	20250219	122700	339055478	1839	1839	1839	1839	500
410	20250219	122600	338135978	1839	1839	1839	1839	200
411	20250219	122500	337768178	1839	1834	1839	1834	3735
412	20250219	122400	330909886	1834	1834	1834	1834	0
413	20250219	122300	330909886	1834	1834	1834	1834	2000
414	20250219	122200	327241886	1837	1837	1837	1837	358
415	20250219	122100	326584240	1838	1838	1838	1838	0
416	20250219	122000	326584240	1838	1838	1838	1838	0
417	20250219	121900	326584240	1838	1838	1838	1838	1
418	20250219	121800	326582402	1833	1833	1833	1833	100
419	20250219	121700	326399102	1833	1834	1834	1833	1374
420	20250219	121600	323880264	1835	1835	1835	1835	0
421	20250219	121500	323880264	1835	1836	1836	1835	2320
422	20250219	121400	319622734	1838	1838	1838	1838	1
423	20250219	121300	319620896	1837	1837	1837	1837	0
424	20250219	121200	319620896	1837	1837	1837	1837	286
425	20250219	121100	319095514	1839	1838	1839	1838	423
426	20250219	121000	318317792	1838	1838	1838	1838	326
427	20250219	120900	317718604	1837	1837	1837	1837	0
428	20250219	120800	317718604	1837	1837	1837	1837	23
429	20250219	120700	317676353	1838	1838	1838	1838	98
430	20250219	120600	317496229	1840	1840	1840	1840	2500
431	20250219	120500	312896229	1839	1840	1840	1839	160
432	20250219	120400	312601979	1839	1840	1840	1838	603
433	20250219	120300	311492776	1840	1838	1840	1838	1034
434	20250219	120200	309591418	1838	1837	1838	1837	386
435	20250219	120100	308882067	1837	1837	1837	1837	633
436	20250219	120000	307719246	1837	1837	1837	1837	542
437	20250219	115900	306723592	1837	1834	1837	1834	62
438	20250219	115800	306609734	1834	1834	1834	1834	0
439	20250219	115700	306609734	1834	1834	1834	1834	0
440	20250219	115600	306609734	1834	1835	1835	1834	8749
441	20250219	115500	290564067	1837	1837	1837	1837	335
442	20250219	115400	289948672	1837	1837	1837	1837	0
443	20250219	115300	289948672	1837	1837	1837	1837	100
444	20250219	115200	289764972	1834	1834	1834	1834	3582
445	20250219	115100	283195584	1834	1834	1834	1834	0
446	20250219	115000	283195584	1834	1834	1834	1834	300
447	20250219	114900	282645384	1825	1834	1834	1825	1319
448	20250219	114800	280226347	1837	1834	1837	1834	3712
449	20250219	114700	273418469	1834	1833	1835	1833	5430
450	20250219	114600	263460105	1833	1833	1833	1833	4726
451	20250219	114500	254797347	1832	1829	1832	1829	1937
452	20250219	114400	251251115	1823	1823	1823	1823	0
453	20250219	114300	251251115	1823	1823	1823	1823	0
454	20250219	114200	251251115	1823	1823	1823	1823	5000
455	20250219	114100	242136115	1829	1829	1829	1829	10
456	20250219	114000	242117825	1829	1829	1829	1829	900
457	20250219	113900	240471725	1822	1822	1822	1822	0
458	20250219	113800	240471725	1822	1822	1822	1822	546
459	20250219	113700	239476913	1829	1823	1829	1823	501
460	20250219	113600	238561824	1823	1823	1823	1823	66
461	20250219	113500	238441506	1822	1822	1822	1822	0
462	20250219	113400	238441506	1822	1822	1822	1822	0
463	20250219	113300	238441506	1822	1822	1822	1822	500
464	20250219	113200	237530506	1821	1823	1823	1821	11000
465	20250219	113100	217497362	1823	1823	1823	1823	2000
466	20250219	113000	213851362	1823	1823	1823	1823	5
467	20250219	112900	213842247	1823	1823	1823	1823	0
468	20250219	112800	213842247	1823	1823	1823	1823	0
469	20250219	112700	213842247	1823	1823	1823	1823	0
470	20250219	112600	213842247	1823	1823	1823	1823	0
471	20250219	112500	213842247	1823	1823	1823	1823	0
472	20250219	112400	213842247	1823	1824	1824	1823	300
473	20250219	112300	213295229	1824	1824	1824	1824	1000
474	20250219	112200	211471229	1824	1824	1824	1824	3000
475	20250219	112100	205999229	1829	1829	1829	1829	0
476	20250219	112000	205999229	1829	1829	1829	1829	1
477	20250219	111900	205997400	1825	1825	1825	1825	0
478	20250219	111800	205997400	1825	1824	1825	1824	219
479	20250219	111700	205597744	1824	1824	1824	1824	0
480	20250219	111600	205597744	1824	1824	1824	1824	0
481	20250219	111500	205597744	1824	1824	1824	1824	0
482	20250219	111400	205597744	1824	1829	1829	1824	17689
483	20250219	111300	173332993	1824	1824	1824	1824	0
484	20250219	111200	173332993	1824	1824	1824	1824	43
485	20250219	111100	173254561	1824	1825	1825	1824	300
486	20250219	111000	172707251	1824	1824	1824	1824	0
487	20250219	110900	172707251	1824	1824	1824	1824	40
488	20250219	110800	172634291	1824	1824	1824	1824	0
489	20250219	110700	172634291	1824	1828	1828	1824	292
490	20250219	110600	172101071	1828	1828	1828	1828	287
491	20250219	110500	171576435	1828	1824	1828	1824	298
492	20250219	110400	171032843	1828	1828	1828	1828	0
493	20250219	110300	171032843	1828	1828	1828	1828	250
494	20250219	110200	170575843	1828	1828	1828	1828	0
495	20250219	110100	170575843	1828	1828	1828	1828	781
496	20250219	110000	169148175	1824	1828	1828	1824	6
497	20250219	105900	169137219	1828	1828	1828	1828	2
498	20250219	105800	169133563	1828	1828	1828	1828	0
499	20250219	105700	169133563	1828	1828	1828	1828	1256
500	20250219	105600	166837595	1824	1827	1827	1824	968
501	20250219	105500	165071960	1828	1828	1828	1828	0
502	20250219	105400	165071960	1828	1828	1828	1828	0
503	20250219	105300	165071960	1828	1828	1828	1828	0
504	20250219	105200	165071960	1828	1827	1828	1827	304
505	20250219	105100	164516551	1827	1824	1827	1824	501
506	20250219	105000	163602724	1824	1824	1824	1824	0
507	20250219	104900	163602724	1824	1824	1824	1824	0
508	20250219	104800	163602724	1824	1824	1824	1824	0
509	20250219	104700	163602724	1824	1824	1824	1824	415
510	20250219	104600	162845764	1824	1824	1824	1824	64
511	20250219	104500	162729028	1826	1826	1826	1826	280
512	20250219	104400	162217748	1827	1827	1827	1827	0
513	20250219	104300	162217748	1827	1827	1827	1827	1
514	20250219	104200	162215921	1826	1826	1826	1826	220
515	20250219	104100	161814201	1827	1826	1827	1826	1325
516	20250219	104000	159393926	1826	1825	1826	1825	1096
517	20250219	103900	157393178	1824	1824	1824	1824	0
518	20250219	103800	157393178	1824	1824	1824	1824	500
519	20250219	103700	156481178	1824	1824	1824	1824	983
520	20250219	103600	154688186	1823	1824	1824	1823	1741
521	20250219	103500	151514142	1824	1826	1826	1824	1201
522	20250219	103400	149323516	1824	1824	1824	1824	1001
523	20250219	103300	147497692	1824	1823	1824	1823	2117
524	20250219	103200	143636901	1823	1824	1824	1823	697
525	20250219	103100	142365574	1824	1824	1824	1824	1472
526	20250219	103000	139680646	1824	1824	1824	1824	0
527	20250219	102900	139680646	1824	1824	1824	1824	0
528	20250219	102800	139680646	1824	1824	1824	1824	60
529	20250219	102700	139571206	1824	1826	1826	1824	389
530	20250219	102600	138861285	1826	1828	1828	1826	302
531	20250219	102500	138309829	1828	1827	1828	1826	1892
532	20250219	102400	134854935	1827	1827	1827	1827	74
533	20250219	102300	134719737	1827	1829	1830	1827	1523
534	20250219	102200	131934336	1829	1829	1829	1829	405
535	20250219	102100	131193591	1830	1831	1831	1830	40
536	20250219	102000	131120385	1831	1831	1831	1831	268
537	20250219	101900	130629677	1830	1830	1830	1830	1977
538	20250219	101800	127011767	1834	1834	1834	1834	0
539	20250219	101700	127011767	1834	1833	1834	1830	1495
540	20250219	101600	124271457	1833	1833	1833	1833	200
541	20250219	101500	123904857	1834	1834	1834	1834	0
542	20250219	101400	123904857	1834	1834	1834	1834	0
543	20250219	101300	123904857	1834	1834	1834	1834	451
544	20250219	101200	123077723	1834	1834	1835	1832	430
545	20250219	101100	122289082	1833	1832	1833	1832	1919
546	20250219	101000	118772602	1828	1832	1832	1828	4
547	20250219	100900	118765278	1831	1827	1831	1827	9008
548	20250219	100800	102289507	1825	1825	1825	1825	1
549	20250219	100700	102287682	1827	1827	1827	1827	1
550	20250219	100600	102285855	1827	1827	1827	1827	1
551	20250219	100500	102284028	1827	1827	1827	1827	0
552	20250219	100400	102284028	1827	1827	1827	1827	1
553	20250219	100300	102282201	1824	1824	1824	1824	500
554	20250219	100200	101370201	1824	1824	1824	1824	101
555	20250219	100100	101185977	1828	1828	1828	1828	0
556	20250219	100000	101185977	1828	1828	1828	1828	5
557	20250219	095900	101176837	1828	1828	1828	1828	0
558	20250219	095800	101176837	1828	1828	1828	1828	1
559	20250219	095700	101175009	1824	1824	1824	1824	0
560	20250219	095600	101175009	1824	1828	1828	1824	501
561	20250219	095500	100261181	1824	1828	1828	1824	501
562	20250219	095400	99347353	1824	1824	1824	1824	100
563	20250219	095300	99164953	1824	1824	1824	1824	0
564	20250219	095200	99164953	1824	1824	1824	1824	1485
565	20250219	095100	96456313	1824	1824	1824	1824	1158
566	20250219	095000	94344121	1828	1828	1828	1828	1
567	20250219	094900	94342293	1824	1824	1824	1824	0
568	20250219	094800	94342293	1824	1824	1824	1824	230
569	20250219	094700	93922773	1823	1824	1824	1823	271
570	20250219	094600	93428470	1824	1829	1829	1824	82
571	20250219	094500	93278887	1830	1830	1830	1829	329
572	20250219	094400	92677131	1829	1829	1829	1829	2094
573	20250219	094300	88847205	1829	1829	1829	1829	0
574	20250219	094200	88847205	1829	1829	1829	1829	0
575	20250219	094100	88847205	1829	1824	1829	1824	501
576	20250219	094000	87933376	1824	1824	1824	1824	0
577	20250219	093900	87933376	1824	1829	1829	1824	584
578	20250219	093800	86868045	1830	1830	1830	1830	0
579	20250219	093700	86868045	1830	1830	1830	1830	0
580	20250219	093600	86868045	1830	1830	1830	1830	12
581	20250219	093500	86846085	1824	1824	1824	1824	100
582	20250219	093400	86663685	1825	1825	1825	1825	200
583	20250219	093300	86298685	1825	1825	1825	1825	150
584	20250219	093200	86024935	1825	1825	1825	1825	2800
585	20250219	093100	80914935	1825	1831	1831	1825	3336
586	20250219	093000	74826729	1825	1825	1825	1825	0
587	20250219	092900	74826729	1825	1832	1832	1825	177
588	20250219	092800	74503669	1832	1825	1832	1825	1250
589	20250219	092700	72221719	1824	1825	1825	1824	1300
590	20250219	092600	69850469	1827	1827	1827	1827	0
591	20250219	092500	69850469	1827	1827	1827	1827	33
592	20250219	092400	69790178	1827	1827	1827	1827	1091
593	20250219	092300	67796921	1833	1833	1833	1833	150
594	20250219	092200	67521971	1833	1833	1833	1832	880
595	20250219	092100	65908991	1833	1830	1833	1830	2767
596	20250219	092000	60840255	1828	1829	1830	1828	851
597	20250219	091900	59283175	1827	1827	1829	1827	4259
598	20250219	091800	51501862	1827	1827	1829	1827	1100
599	20250219	091700	49491062	1829	1827	1829	1827	1030
600	20250219	091600	47608721	1827	1827	1827	1827	384
601	20250219	091500	46907153	1828	1828	1828	1828	0
602	20250219	091400	46907153	1828	1828	1828	1828	500
603	20250219	091300	45993153	1828	1827	1828	1827	600
604	20250219	091200	44896354	1828	1824	1828	1823	4700
605	20250219	091100	36322253	1830	1830	1830	1830	100
606	20250219	091000	36139253	1830	1829	1830	1829	70
607	20250219	090900	36011203	1829	1823	1829	1823	1701
608	20250219	090800	32909774	1823	1830	1830	1823	501
609	20250219	090700	31996442	1831	1831	1831	1831	303
610	20250219	090600	31441649	1831	1831	1831	1831	1
611	20250219	090500	31439818	1824	1824	1824	1824	750
612	20250219	090400	30071818	1833	1831	1833	1831	14
613	20250219	090300	30046161	1828	1814	1831	1813	8450
614	20250219	090200	14636553	1816	1816	1816	1816	0
615	20250219	090100	14636553	1816	1812	1816	1812	101
616	20250219	090000	14453537	1812	1822	1822	1791	7973