KissMeData/000400/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	183100	392251098	1842	1842	1842	1842	1712
3	20250219	183000	392251098	1842	1842	1842	1842	0
4	20250219	182900	392251098	1842	1842	1842	1842	0
5	20250219	182800	392251098	1842	1842	1842	1842	0
6	20250219	182700	392251098	1842	1842	1842	1842	0
7	20250219	182600	392251098	1842	1842	1842	1842	0
8	20250219	182500	392251098	1842	1842	1842	1842	0
9	20250219	182400	392251098	1842	1842	1842	1842	0
10	20250219	182300	392251098	1842	1842	1842	1842	0
11	20250219	182200	392251098	1842	1842	1842	1842	0
12	20250219	182100	392251098	1842	1842	1842	1842	0
13	20250219	182000	392251098	1842	1842	1842	1842	0
14	20250219	181900	392251098	1842	1842	1842	1842	0
15	20250219	181800	392251098	1842	1842	1842	1842	0
16	20250219	181700	392251098	1842	1842	1842	1842	0
17	20250219	181600	392251098	1842	1842	1842	1842	0
18	20250219	181500	392251098	1842	1842	1842	1842	0
19	20250219	181400	392251098	1842	1842	1842	1842	0
20	20250219	181300	392251098	1842	1842	1842	1842	0
21	20250219	181200	392251098	1842	1842	1842	1842	0
22	20250219	181100	392251098	1842	1842	1842	1842	0
23	20250219	181000	392251098	1842	1842	1842	1842	0
24	20250219	180900	392251098	1842	1842	1842	1842	0
25	20250219	180800	392251098	1842	1842	1842	1842	0
26	20250219	180700	392251098	1842	1842	1842	1842	0
27	20250219	180600	392251098	1842	1842	1842	1842	0
28	20250219	180500	392251098	1842	1842	1842	1842	0
29	20250219	180400	392251098	1842	1842	1842	1842	0
30	20250219	180300	392251098	1842	1842	1842	1842	0
31	20250219	180200	392251098	1842	1842	1842	1842	0
32	20250219	180100	392251098	1842	1842	1842	1842	1712
33	20250219	180000	392251098	1842	1842	1842	1842	0
34	20250219	175900	392251098	1842	1842	1842	1842	0
35	20250219	175800	392251098	1842	1842	1842	1842	0
36	20250219	175700	392251098	1842	1842	1842	1842	0
37	20250219	175600	392251098	1842	1842	1842	1842	0
38	20250219	175500	392251098	1842	1842	1842	1842	0
39	20250219	175400	392251098	1842	1842	1842	1842	0
40	20250219	175300	392251098	1842	1842	1842	1842	0
41	20250219	175200	392251098	1842	1842	1842	1842	0
42	20250219	175100	392251098	1842	1842	1842	1842	0
43	20250219	175000	392251098	1842	1842	1842	1842	0
44	20250219	174900	392251098	1842	1842	1842	1842	0
45	20250219	174800	392251098	1842	1842	1842	1842	0
46	20250219	174700	392251098	1842	1842	1842	1842	0
47	20250219	174600	392251098	1842	1842	1842	1842	0
48	20250219	174500	392251098	1842	1842	1842	1842	0
49	20250219	174400	392251098	1842	1842	1842	1842	0
50	20250219	174300	392251098	1842	1842	1842	1842	0
51	20250219	174200	392251098	1842	1842	1842	1842	0
52	20250219	174100	392251098	1842	1842	1842	1842	0
53	20250219	174000	392251098	1842	1842	1842	1842	0
54	20250219	173900	392251098	1842	1842	1842	1842	0
55	20250219	173800	392251098	1842	1842	1842	1842	0
56	20250219	173700	392251098	1842	1842	1842	1842	0
57	20250219	173600	392251098	1842	1842	1842	1842	0
58	20250219	173500	392251098	1842	1842	1842	1842	0
59	20250219	173400	392251098	1842	1842	1842	1842	0
60	20250219	173300	392251098	1842	1842	1842	1842	0
61	20250219	173200	392251098	1842	1842	1842	1842	0
62	20250219	173100	392251098	1842	1842	1842	1842	1712
63	20250219	173000	392251098	1842	1842	1842	1842	0
64	20250219	172900	392251098	1842	1842	1842	1842	0
65	20250219	172800	392251098	1842	1842	1842	1842	0
66	20250219	172700	392251098	1842	1842	1842	1842	0
67	20250219	172600	392251098	1842	1842	1842	1842	0
68	20250219	172500	392251098	1842	1842	1842	1842	0
69	20250219	172400	392251098	1842	1842	1842	1842	0
70	20250219	172300	392251098	1842	1842	1842	1842	0
71	20250219	172200	392251098	1842	1842	1842	1842	0
72	20250219	172100	392251098	1842	1842	1842	1842	0
73	20250219	172000	392251098	1842	1842	1842	1842	0
74	20250219	171900	392251098	1842	1842	1842	1842	0
75	20250219	171800	392251098	1842	1842	1842	1842	0
76	20250219	171700	392251098	1842	1842	1842	1842	0
77	20250219	171600	392251098	1842	1842	1842	1842	0
78	20250219	171500	392251098	1842	1842	1842	1842	0
79	20250219	171400	392251098	1842	1842	1842	1842	0
80	20250219	171300	392251098	1842	1842	1842	1842	0
81	20250219	171200	392251098	1842	1842	1842	1842	0
82	20250219	171100	392251098	1842	1842	1842	1842	0
83	20250219	171000	392251098	1842	1842	1842	1842	0
84	20250219	170900	392251098	1842	1842	1842	1842	0
85	20250219	170800	392251098	1842	1842	1842	1842	0
86	20250219	170700	392251098	1842	1842	1842	1842	0
87	20250219	170600	392251098	1842	1842	1842	1842	0
88	20250219	170500	392251098	1842	1842	1842	1842	0
89	20250219	170400	392251098	1842	1842	1842	1842	0
90	20250219	170300	392251098	1842	1842	1842	1842	0
91	20250219	170200	392251098	1842	1842	1842	1842	0
92	20250219	170100	392251098	1842	1842	1842	1842	1712
93	20250219	170000	392251098	1842	1842	1842	1842	0
94	20250219	165900	392251098	1842	1842	1842	1842	0
95	20250219	165800	392251098	1842	1842	1842	1842	0
96	20250219	165700	392251098	1842	1842	1842	1842	0
97	20250219	165600	392251098	1842	1842	1842	1842	0
98	20250219	165500	392251098	1842	1842	1842	1842	0
99	20250219	165400	392251098	1842	1842	1842	1842	0
100	20250219	165300	392251098	1842	1842	1842	1842	0
101	20250219	165200	392251098	1842	1842	1842	1842	0
102	20250219	165100	392251098	1842	1842	1842	1842	0
103	20250219	165000	392251098	1842	1842	1842	1842	0
104	20250219	164900	392251098	1842	1842	1842	1842	0
105	20250219	164800	392251098	1842	1842	1842	1842	0
106	20250219	164700	392251098	1842	1842	1842	1842	0
107	20250219	164600	392251098	1842	1842	1842	1842	0
108	20250219	164500	392251098	1842	1842	1842	1842	0
109	20250219	164400	392251098	1842	1842	1842	1842	0
110	20250219	164300	392251098	1842	1842	1842	1842	0
111	20250219	164200	392251098	1842	1842	1842	1842	0
112	20250219	164100	392251098	1842	1842	1842	1842	0
113	20250219	164000	392251098	1842	1842	1842	1842	0
114	20250219	163900	392251098	1842	1842	1842	1842	0
115	20250219	163800	392251098	1842	1842	1842	1842	0
116	20250219	163700	392251098	1842	1842	1842	1842	0
117	20250219	163600	392251098	1842	1842	1842	1842	0
118	20250219	163500	392251098	1842	1842	1842	1842	0
119	20250219	163400	392251098	1842	1842	1842	1842	0
120	20250219	163300	392251098	1842	1842	1842	1842	0
121	20250219	163200	392251098	1842	1842	1842	1842	0
122	20250219	163100	392251098	1842	1842	1842	1842	1712
123	20250219	163000	392251098	1842	1842	1842	1842	0
124	20250219	162900	392251098	1842	1842	1842	1842	0
125	20250219	162800	392251098	1842	1842	1842	1842	0
126	20250219	162700	392251098	1842	1842	1842	1842	0
127	20250219	162600	392251098	1842	1842	1842	1842	0
128	20250219	162500	392251098	1842	1842	1842	1842	0
129	20250219	162400	392251098	1842	1842	1842	1842	0
130	20250219	162300	392251098	1842	1842	1842	1842	0
131	20250219	162200	392251098	1842	1842	1842	1842	0
132	20250219	162100	392251098	1842	1842	1842	1842	0
133	20250219	162000	392251098	1842	1842	1842	1842	0
134	20250219	161900	392251098	1842	1842	1842	1842	0
135	20250219	161800	392251098	1842	1842	1842	1842	0
136	20250219	161700	392251098	1842	1842	1842	1842	0
137	20250219	161600	392251098	1842	1842	1842	1842	0
138	20250219	161500	392251098	1842	1842	1842	1842	0
139	20250219	161400	392251098	1842	1842	1842	1842	0
140	20250219	161300	392251098	1842	1842	1842	1842	0
141	20250219	161200	392251098	1842	1842	1842	1842	0
142	20250219	161100	392251098	1842	1842	1842	1842	0
143	20250219	161000	392251098	1842	1842	1842	1842	0
144	20250219	160900	392251098	1842	1842	1842	1842	0
145	20250219	160800	392251098	1842	1842	1842	1842	0
146	20250219	160700	392251098	1842	1842	1842	1842	0
147	20250219	160600	392251098	1842	1842	1842	1842	0
148	20250219	160500	392251098	1842	1842	1842	1842	0
149	20250219	160400	392251098	1842	1842	1842	1842	0
150	20250219	160300	392251098	1842	1842	1842	1842	0
151	20250219	160200	392251098	1842	1842	1842	1842	0
152	20250219	160100	392251098	1842	1842	1842	1842	1712
153	20250219	160000	392251098	1842	1842	1842	1842	0
154	20250219	155900	392251098	1842	1842	1842	1842	0
155	20250219	155800	392251098	1842	1842	1842	1842	0
156	20250219	155700	392251098	1842	1842	1842	1842	0
157	20250219	155600	392251098	1842	1842	1842	1842	0
158	20250219	155500	392251098	1842	1842	1842	1842	0
159	20250219	155400	392251098	1842	1842	1842	1842	0
160	20250219	155300	392251098	1842	1842	1842	1842	0
161	20250219	155200	392251098	1842	1842	1842	1842	0
162	20250219	155100	392251098	1842	1842	1842	1842	0
163	20250219	155000	392251098	1842	1842	1842	1842	0
164	20250219	154900	392251098	1842	1842	1842	1842	0
165	20250219	154800	392251098	1842	1842	1842	1842	0
166	20250219	154700	392251098	1842	1842	1842	1842	0
167	20250219	154600	392251098	1842	1842	1842	1842	0
168	20250219	154500	392251098	1842	1842	1842	1842	0
169	20250219	154400	392251098	1842	1842	1842	1842	0
170	20250219	154300	392251098	1842	1842	1842	1842	0
171	20250219	154200	392251098	1842	1842	1842	1842	0
172	20250219	154100	392251098	1842	1842	1842	1842	0
173	20250219	154000	392251098	1842	1842	1842	1842	0
174	20250219	153900	392251098	1842	1842	1842	1842	0
175	20250219	153800	392251098	1842	1842	1842	1842	0
176	20250219	153700	392251098	1842	1842	1842	1842	0
177	20250219	153600	392251098	1842	1842	1842	1842	0
178	20250219	153500	392251098	1842	1842	1842	1842	0
179	20250219	153400	392251098	1842	1842	1842	1842	0
180	20250219	153300	392251098	1842	1842	1842	1842	0
181	20250219	153200	392251098	1842	1842	1842	1842	0
182	20250219	153100	392251098	1842	1842	1842	1842	1712
183	20250219	153000	392251098	1842	1842	1842	1842	1712
184	20250219	152900	389097594	1844	1844	1844	1844	0
185	20250219	152800	389097594	1844	1844	1844	1844	0
186	20250219	152700	389097594	1844	1844	1844	1844	0
187	20250219	152600	389097594	1844	1844	1844	1844	0
188	20250219	152500	389097594	1844	1844	1844	1844	0
189	20250219	152400	389097594	1844	1844	1844	1844	0
190	20250219	152300	389097594	1844	1844	1844	1844	0
191	20250219	152200	389097594	1844	1844	1844	1844	0
192	20250219	152100	389097594	1844	1844	1844	1844	0
193	20250219	152000	389097594	1844	1844	1844	1844	0
194	20250219	151900	389097594	1844	1844	1844	1844	0
195	20250219	151800	389097594	1844	1844	1844	1844	3383
196	20250219	151700	382859342	1844	1844	1844	1844	2912
197	20250219	151600	377489614	1844	1844	1844	1844	382
198	20250219	151500	376785206	1844	1842	1844	1842	376
199	20250219	151400	376092506	1844	1844	1844	1844	35
200	20250219	151300	376027966	1844	1843	1844	1843	253
201	20250219	151200	375561543	1843	1842	1843	1842	2418
202	20250219	151100	371105174	1843	1842	1843	1840	511
203	20250219	151000	370164094	1843	1844	1844	1843	1634
204	20250219	150900	367152561	1844	1842	1844	1842	661
205	20250219	150800	365934965	1842	1842	1842	1842	484
206	20250219	150700	365043437	1842	1842	1842	1842	34
207	20250219	150600	364980809	1842	1842	1842	1842	36
208	20250219	150500	364914497	1842	1842	1842	1841	85
209	20250219	150400	364757977	1842	1842	1842	1842	35
210	20250219	150300	364693507	1842	1842	1842	1841	35
211	20250219	150200	364629038	1842	1842	1842	1842	35
212	20250219	150100	364564568	1842	1842	1842	1842	128
213	20250219	150000	364328792	1842	1842	1842	1842	647
214	20250219	145900	363137018	1842	1842	1842	1842	34
215	20250219	145800	363074390	1842	1842	1842	1842	35
216	20250219	145700	363009920	1842	1842	1842	1842	45
217	20250219	145600	362927030	1842	1842	1842	1842	35
218	20250219	145500	362862560	1842	1842	1842	1842	34
219	20250219	145400	362799932	1842	1842	1842	1842	35
220	20250219	145300	362735462	1842	1842	1842	1842	35
221	20250219	145200	362670992	1843	1843	1843	1843	34
222	20250219	145100	362608330	1843	1844	1844	1843	2728
223	20250219	145000	357580604	1844	1843	1844	1843	4367
224	20250219	144900	349530685	1843	1843	1843	1843	35
225	20250219	144800	349466180	1843	1843	1843	1843	35
226	20250219	144700	349401675	1843	1843	1843	1843	134
227	20250219	144600	349154713	1843	1843	1843	1843	35
228	20250219	144500	349090208	1843	1843	1844	1843	8992
229	20250219	144400	332517880	1843	1842	1843	1842	4166
230	20250219	144300	324842061	1842	1842	1842	1842	75
231	20250219	144200	324703911	1842	1842	1842	1841	44
232	20250219	144100	324622872	1842	1842	1842	1841	1478
233	20250219	144000	321900996	1842	1842	1842	1842	35
234	20250219	143900	321836526	1842	1841	1842	1841	39
235	20250219	143800	321764693	1842	1841	1842	1841	1040
236	20250219	143700	319849018	1842	1840	1842	1840	3040
237	20250219	143600	314251323	1840	1840	1840	1840	34
238	20250219	143500	314188763	1840	1840	1840	1839	138
239	20250219	143400	313934849	1840	1840	1840	1840	37
240	20250219	143300	313866769	1840	1840	1840	1840	35
241	20250219	143200	313802369	1840	1840	1841	1840	193
242	20250219	143100	313447231	1841	1841	1841	1841	34
243	20250219	143000	313384637	1841	1841	1841	1841	35
244	20250219	142900	313320202	1841	1841	1841	1841	35
245	20250219	142800	313255767	1840	1840	1841	1840	1334
246	20250219	142700	310801173	1841	1841	1841	1840	2157
247	20250219	142600	306832241	1841	1841	1841	1840	297
248	20250219	142500	306285719	1841	1841	1841	1841	3154
249	20250219	142400	300479205	1841	1841	1841	1841	35
250	20250219	142300	300414770	1840	1841	1841	1840	39
251	20250219	142200	300342976	1841	1841	1841	1841	35
252	20250219	142100	300278541	1841	1840	1841	1840	2202
253	20250219	142000	296226844	1840	1839	1840	1839	123
254	20250219	141900	296000592	1839	1839	1839	1839	35
255	20250219	141800	295936227	1840	1840	1840	1837	1217
256	20250219	141700	293699162	1840	1840	1840	1840	35
257	20250219	141600	293634762	1840	1840	1840	1840	35
258	20250219	141500	293570362	1840	1840	1840	1840	534
259	20250219	141400	292587802	1840	1840	1840	1840	35
260	20250219	141300	292523402	1840	1840	1840	1840	35
261	20250219	141200	292459002	1840	1840	1840	1840	62
262	20250219	141100	292344922	1840	1840	1840	1840	35
263	20250219	141000	292280522	1840	1840	1840	1839	202
264	20250219	140900	291908992	1840	1840	1840	1840	67
265	20250219	140800	291785712	1840	1840	1840	1840	35
266	20250219	140700	291721312	1840	1840	1840	1840	34
267	20250219	140600	291658752	1840	1840	1840	1840	35
268	20250219	140500	291594352	1840	1840	1840	1840	35
269	20250219	140400	291529952	1840	1840	1840	1840	34
270	20250219	140300	291467392	1840	1840	1840	1839	635
271	20250219	140200	290299592	1840	1840	1840	1840	52
272	20250219	140100	290203912	1840	1840	1840	1840	35
273	20250219	140000	290139512	1840	1840	1840	1840	36
274	20250219	135900	290073272	1840	1840	1840	1840	79
275	20250219	135800	289927912	1840	1840	1840	1840	50
276	20250219	135700	289835912	1840	1840	1840	1840	70
277	20250219	135600	289707112	1840	1839	1840	1839	534
278	20250219	135500	288725052	1840	1839	1840	1839	40
279	20250219	135400	288651457	1840	1840	1840	1839	57
280	20250219	135300	288546582	1840	1840	1840	1840	35
281	20250219	135200	288482182	1840	1839	1840	1839	2074
282	20250219	135100	284668079	1839	1839	1839	1839	34
283	20250219	135000	284605553	1839	1839	1839	1839	35
284	20250219	134900	284541188	1839	1839	1839	1839	35
285	20250219	134800	284476823	1839	1839	1839	1839	34
286	20250219	134700	284414297	1839	1839	1839	1839	135
287	20250219	134600	284166032	1839	1839	1839	1839	35
288	20250219	134500	284101667	1839	1839	1839	1839	52
289	20250219	134400	284006039	1839	1839	1839	1839	35
290	20250219	134300	283941674	1839	1839	1839	1839	221
291	20250219	134200	283535255	1839	1838	1839	1838	21
292	20250219	134100	283496639	1838	1838	1838	1838	2
293	20250219	134000	283492963	1839	1839	1839	1839	8
294	20250219	133900	283478251	1838	1838	1838	1838	2302
295	20250219	133800	279247175	1838	1839	1839	1838	10
296	20250219	133700	279228790	1839	1839	1839	1839	0
297	20250219	133600	279228790	1839	1839	1839	1839	2
298	20250219	133500	279225112	1839	1839	1839	1839	3
299	20250219	133400	279219595	1836	1839	1839	1836	101
300	20250219	133300	279033859	1838	1838	1838	1838	1305
301	20250219	133200	276635269	1838	1838	1838	1838	3007
302	20250219	133100	271108403	1838	1838	1838	1838	200
303	20250219	133000	270740803	1837	1837	1837	1837	600
304	20250219	132900	269638603	1838	1838	1838	1838	0
305	20250219	132800	269638603	1838	1838	1838	1838	55
306	20250219	132700	269537513	1837	1837	1837	1837	5
307	20250219	132600	269528328	1837	1837	1837	1837	290
308	20250219	132500	268995598	1837	1837	1837	1837	212
309	20250219	132400	268606154	1838	1838	1838	1838	25
310	20250219	132300	268560204	1838	1838	1838	1838	0
311	20250219	132200	268560204	1838	1838	1838	1838	229
312	20250219	132100	268139302	1837	1837	1837	1837	0
313	20250219	132000	268139302	1837	1838	1838	1837	2000
314	20250219	131900	264463741	1838	1838	1838	1838	1
315	20250219	131800	264461903	1839	1839	1839	1839	520
316	20250219	131700	263505623	1839	1839	1839	1839	0
317	20250219	131600	263505623	1839	1839	1839	1839	70
318	20250219	131500	263376893	1839	1839	1839	1839	190
319	20250219	131400	263027483	1839	1839	1839	1839	1
320	20250219	131300	263025644	1839	1839	1839	1839	103
321	20250219	131200	262836227	1839	1838	1839	1838	4
322	20250219	131100	262828874	1838	1838	1838	1838	1069
323	20250219	131000	260864052	1838	1839	1839	1838	13
324	20250219	130900	260840146	1839	1838	1839	1838	4211
325	20250219	130800	253100325	1839	1839	1839	1839	0
326	20250219	130700	253100325	1839	1839	1839	1839	0
327	20250219	130600	253100325	1839	1839	1839	1839	0
328	20250219	130500	253100325	1839	1839	1839	1839	0
329	20250219	130400	253100325	1839	1839	1839	1839	1
330	20250219	130300	253098486	1839	1839	1839	1839	0
331	20250219	130200	253098486	1839	1839	1839	1838	2263
332	20250219	130100	248937377	1839	1838	1839	1838	19
333	20250219	130000	248902437	1838	1838	1838	1838	0
334	20250219	125900	248902437	1838	1838	1838	1838	203
335	20250219	125800	248529323	1838	1838	1838	1838	0
336	20250219	125700	248529323	1838	1838	1838	1838	370
337	20250219	125600	247849263	1839	1839	1839	1839	0
338	20250219	125500	247849263	1839	1839	1839	1839	15
339	20250219	125400	247821678	1839	1839	1839	1839	0
340	20250219	125300	247821678	1839	1839	1839	1839	0
341	20250219	125200	247821678	1839	1839	1839	1839	0
342	20250219	125100	247821678	1839	1839	1839	1838	3
343	20250219	125000	247816162	1839	1839	1839	1839	0
344	20250219	124900	247816162	1839	1839	1839	1839	100
345	20250219	124800	247632262	1839	1839	1839	1839	2
346	20250219	124700	247628584	1839	1839	1839	1839	3002
347	20250219	124600	242107906	1838	1838	1838	1838	201
348	20250219	124500	241738468	1839	1839	1839	1839	0
349	20250219	124400	241738468	1839	1839	1839	1839	3
350	20250219	124300	241732951	1839	1839	1839	1839	5
351	20250219	124200	241723756	1839	1839	1839	1839	0
352	20250219	124100	241723756	1839	1839	1839	1839	0
353	20250219	124000	241723756	1839	1839	1839	1839	0
354	20250219	123900	241723756	1839	1839	1839	1839	293
355	20250219	123800	241184929	1839	1839	1839	1839	0
356	20250219	123700	241184929	1839	1839	1839	1839	0
357	20250219	123600	241184929	1839	1838	1839	1838	13
358	20250219	123500	241161032	1839	1839	1839	1839	3
359	20250219	123400	241155515	1839	1839	1839	1839	0
360	20250219	123300	241155515	1839	1839	1839	1839	217
361	20250219	123200	240756452	1839	1839	1839	1839	0
362	20250219	123100	240756452	1839	1838	1839	1838	210
363	20250219	123000	240370462	1839	1839	1839	1839	0
364	20250219	122900	240370462	1839	1839	1839	1839	0
365	20250219	122800	240370462	1839	1839	1839	1839	0
366	20250219	122700	240370462	1839	1839	1839	1839	0
367	20250219	122600	240370462	1839	1839	1839	1839	0
368	20250219	122500	240370462	1839	1839	1839	1839	300
369	20250219	122400	239818762	1838	1838	1838	1838	800
370	20250219	122300	238348362	1838	1838	1838	1838	45
371	20250219	122200	238265652	1838	1838	1838	1838	1
372	20250219	122100	238263814	1839	1839	1839	1839	0
373	20250219	122000	238263814	1839	1839	1839	1839	0
374	20250219	121900	238263814	1839	1839	1839	1839	0
375	20250219	121800	238263814	1839	1839	1839	1839	0
376	20250219	121700	238263814	1839	1839	1839	1839	32
377	20250219	121600	238204966	1838	1838	1838	1838	247
378	20250219	121500	237750980	1838	1838	1838	1838	5
379	20250219	121400	237741790	1838	1838	1838	1838	19
380	20250219	121300	237706868	1838	1838	1838	1838	1
381	20250219	121200	237705030	1838	1838	1838	1838	258
382	20250219	121100	237230826	1839	1839	1839	1839	0
383	20250219	121000	237230826	1839	1839	1839	1839	0
384	20250219	120900	237230826	1839	1839	1839	1838	2107
385	20250219	120800	233358059	1839	1839	1839	1839	0
386	20250219	120700	233358059	1839	1839	1839	1839	4
387	20250219	120600	233350703	1839	1839	1839	1839	0
388	20250219	120500	233350703	1839	1839	1839	1839	0
389	20250219	120400	233350703	1839	1839	1839	1839	1044
390	20250219	120300	231430787	1839	1839	1839	1839	404
391	20250219	120200	230687831	1840	1840	1840	1840	0
392	20250219	120100	230687831	1840	1840	1840	1840	0
393	20250219	120000	230687831	1840	1840	1840	1840	0
394	20250219	115900	230687831	1840	1840	1840	1840	1
395	20250219	115800	230685991	1840	1839	1840	1839	14
396	20250219	115700	230660241	1839	1839	1839	1839	240
397	20250219	115600	230218881	1840	1840	1840	1840	0
398	20250219	115500	230218881	1840	1840	1840	1840	0
399	20250219	115400	230218881	1840	1840	1840	1840	1
400	20250219	115300	230217041	1840	1840	1840	1840	0
401	20250219	115200	230217041	1840	1840	1840	1840	0
402	20250219	115100	230217041	1840	1840	1840	1840	0
403	20250219	115000	230217041	1840	1840	1840	1840	0
404	20250219	114900	230217041	1840	1839	1840	1839	1063
405	20250219	114800	228262182	1840	1840	1840	1840	0
406	20250219	114700	228262182	1840	1840	1840	1840	0
407	20250219	114600	228262182	1840	1840	1840	1840	0
408	20250219	114500	228262182	1840	1839	1840	1839	11
409	20250219	114400	228241949	1841	1841	1841	1841	0
410	20250219	114300	228241949	1841	1841	1841	1841	1
411	20250219	114200	228240108	1839	1839	1839	1839	6
412	20250219	114100	228229074	1839	1839	1839	1839	3389
413	20250219	114000	221996703	1840	1840	1840	1840	105
414	20250219	113900	221803503	1840	1840	1841	1840	901
415	20250219	113800	220145662	1840	1840	1840	1840	3500
416	20250219	113700	213705662	1840	1840	1840	1840	500
417	20250219	113600	212785662	1841	1841	1841	1841	0
418	20250219	113500	212785662	1841	1841	1841	1840	5
419	20250219	113400	212776458	1840	1840	1840	1840	6
420	20250219	113300	212765418	1840	1840	1840	1840	534
421	20250219	113200	211782858	1841	1841	1841	1841	36
422	20250219	113100	211716582	1841	1841	1841	1841	91
423	20250219	113000	211549051	1841	1841	1841	1841	0
424	20250219	112900	211549051	1841	1840	1841	1840	6362
425	20250219	112800	199842935	1840	1840	1840	1840	5
426	20250219	112700	199833735	1840	1839	1840	1839	3
427	20250219	112600	199828217	1840	1839	1840	1839	37
428	20250219	112500	199760140	1840	1840	1840	1840	0
429	20250219	112400	199760140	1840	1840	1840	1840	1105
430	20250219	112300	197726940	1840	1840	1840	1840	0
431	20250219	112200	197726940	1840	1840	1840	1840	40
432	20250219	112100	197653340	1839	1839	1839	1839	21
433	20250219	112000	197614721	1839	1839	1839	1839	66
434	20250219	111900	197493347	1840	1840	1840	1840	150
435	20250219	111800	197217347	1840	1840	1840	1840	5351
436	20250219	111700	187371507	1840	1839	1840	1839	19
437	20250219	111600	187336563	1839	1840	1840	1839	6
438	20250219	111500	187325527	1839	1839	1840	1839	269
439	20250219	111400	186830835	1839	1839	1839	1839	30
440	20250219	111300	186775665	1839	1839	1839	1839	271
441	20250219	111200	186277296	1839	1839	1839	1839	203
442	20250219	111100	185903979	1839	1839	1839	1839	2
443	20250219	111000	185900301	1839	1839	1840	1838	5400
444	20250219	110900	175964965	1839	1839	1840	1839	34
445	20250219	110800	175902433	1840	1839	1840	1838	993
446	20250219	110700	174076306	1839	1839	1839	1839	0
447	20250219	110600	174076306	1839	1839	1839	1839	1
448	20250219	110500	174074467	1839	1839	1839	1839	1435
449	20250219	110400	171435502	1839	1839	1839	1839	10
450	20250219	110300	171417112	1839	1839	1839	1839	90
451	20250219	110200	171251602	1839	1839	1839	1839	306
452	20250219	110100	170688868	1839	1838	1839	1838	98
453	20250219	110000	170508696	1838	1838	1838	1838	100
454	20250219	105900	170324896	1838	1838	1839	1838	46
455	20250219	105800	170240308	1839	1839	1839	1839	39
456	20250219	105700	170168587	1840	1840	1840	1840	2
457	20250219	105600	170164907	1840	1838	1840	1838	1006
458	20250219	105500	168315867	1838	1839	1839	1838	2000
459	20250219	105400	164639301	1840	1839	1840	1839	171
460	20250219	105300	164324830	1840	1840	1840	1839	504
461	20250219	105200	163397471	1839	1839	1839	1839	3587
462	20250219	105100	156800978	1839	1839	1839	1839	0
463	20250219	105000	156800978	1839	1838	1839	1838	3
464	20250219	104900	156795463	1838	1838	1838	1838	3
465	20250219	104800	156789949	1838	1838	1838	1838	0
466	20250219	104700	156789949	1838	1838	1838	1838	0
467	20250219	104600	156789949	1838	1838	1838	1838	3
468	20250219	104500	156784435	1838	1838	1838	1838	643
469	20250219	104400	155602601	1838	1838	1838	1838	204
470	20250219	104300	155227649	1838	1838	1838	1838	201
471	20250219	104200	154858211	1838	1839	1839	1837	1632
472	20250219	104100	151858597	1839	1837	1839	1837	850
473	20250219	104000	150296296	1837	1838	1838	1837	1321
474	20250219	103900	147868576	1837	1837	1837	1837	7
475	20250219	103800	147855717	1837	1837	1838	1837	113
476	20250219	103700	147648125	1837	1837	1838	1837	26
477	20250219	103600	147600342	1838	1837	1838	1837	40
478	20250219	103500	147526823	1838	1837	1838	1837	13
479	20250219	103400	147502936	1837	1837	1837	1837	100
480	20250219	103300	147319236	1838	1838	1838	1838	11
481	20250219	103200	147299018	1837	1838	1838	1837	32
482	20250219	103100	147240232	1836	1836	1836	1836	0
483	20250219	103000	147240232	1836	1836	1836	1836	371
484	20250219	102900	146559076	1836	1836	1836	1836	227
485	20250219	102800	146142304	1836	1837	1837	1836	1521
486	20250219	102700	143349261	1837	1837	1837	1837	402
487	20250219	102600	142610787	1837	1836	1837	1836	312
488	20250219	102500	142037650	1837	1837	1837	1837	0
489	20250219	102400	142037650	1837	1837	1837	1837	561
490	20250219	102300	141007093	1836	1835	1836	1835	375
491	20250219	102200	140318693	1836	1836	1836	1836	568
492	20250219	102100	139275845	1835	1836	1836	1835	93
493	20250219	102000	139105151	1837	1837	1837	1837	584
494	20250219	101900	138032343	1838	1837	1838	1837	115
495	20250219	101800	137821075	1837	1836	1837	1836	263
496	20250219	101700	137338044	1837	1836	1837	1836	1596
497	20250219	101600	134406422	1836	1836	1836	1836	700
498	20250219	101500	133121222	1836	1836	1836	1836	720
499	20250219	101400	131799302	1837	1837	1837	1837	0
500	20250219	101300	131799302	1837	1836	1837	1836	3203
501	20250219	101200	125917505	1835	1835	1835	1835	2315
502	20250219	101100	121669480	1834	1834	1834	1834	1275
503	20250219	101000	119331130	1834	1834	1834	1834	55
504	20250219	100900	119230260	1834	1834	1834	1834	0
505	20250219	100800	119230260	1834	1834	1834	1834	0
506	20250219	100700	119230260	1834	1834	1834	1834	200
507	20250219	100600	118863460	1835	1834	1835	1834	302
508	20250219	100500	118309589	1834	1834	1834	1834	576
509	20250219	100400	117253205	1835	1835	1835	1834	111
510	20250219	100300	117049620	1834	1834	1834	1834	773
511	20250219	100200	115631938	1833	1833	1833	1833	500
512	20250219	100100	114715438	1832	1832	1832	1832	0
513	20250219	100000	114715438	1832	1833	1833	1832	2501
514	20250219	095900	110132111	1833	1833	1834	1833	1137
515	20250219	095800	108047556	1834	1834	1834	1834	2099
516	20250219	095700	104197990	1833	1833	1833	1833	10
517	20250219	095600	104179660	1833	1833	1833	1833	105
518	20250219	095500	103987195	1833	1834	1834	1833	702
519	20250219	095400	102699828	1834	1834	1834	1834	0
520	20250219	095300	102699828	1834	1834	1834	1834	10
521	20250219	095200	102681488	1834	1833	1834	1833	34
522	20250219	095100	102619144	1832	1832	1832	1832	250
523	20250219	095000	102161144	1832	1832	1832	1832	374
524	20250219	094900	101475976	1833	1834	1834	1833	1064
525	20250219	094800	99524650	1834	1834	1834	1834	0
526	20250219	094700	99524650	1834	1834	1834	1834	21
527	20250219	094600	99486136	1833	1835	1835	1832	152
528	20250219	094500	99207532	1835	1835	1835	1835	1030
529	20250219	094400	97317482	1835	1832	1835	1832	6696
530	20250219	094300	85039898	1832	1833	1833	1832	1623
531	20250219	094200	82064940	1833	1833	1833	1833	50
532	20250219	094100	81973290	1833	1833	1833	1833	526
533	20250219	094000	81009132	1834	1834	1834	1834	447
534	20250219	093900	80189334	1834	1835	1835	1834	2505
535	20250219	093800	75593164	1834	1835	1835	1834	162
536	20250219	093700	75295965	1834	1835	1835	1833	164
537	20250219	093600	74995145	1834	1834	1835	1834	46
538	20250219	093500	74910773	1835	1833	1835	1833	145
539	20250219	093400	74644898	1836	1833	1836	1833	250
540	20250219	093300	74186040	1834	1831	1834	1831	78
541	20250219	093200	74042991	1838	1838	1838	1838	1
542	20250219	093100	74041153	1839	1839	1840	1839	502
543	20250219	093000	73117947	1840	1833	1840	1833	8918
544	20250219	092900	56737079	1833	1831	1833	1831	4295
545	20250219	092800	48869121	1830	1825	1830	1822	7312
546	20250219	092700	35515040	1825	1827	1827	1825	1312
547	20250219	092600	33120282	1828	1828	1828	1827	62
548	20250219	092500	33007005	1828	1826	1828	1826	111
549	20250219	092400	32804297	1826	1827	1827	1826	2117
550	20250219	092300	28938538	1827	1827	1827	1827	0
551	20250219	092200	28938538	1827	1827	1827	1827	61
552	20250219	092100	28827091	1828	1828	1828	1828	0
553	20250219	092000	28827091	1828	1823	1828	1822	121
554	20250219	091900	28606516	1828	1828	1828	1828	6
555	20250219	091800	28595548	1829	1829	1829	1829	10
556	20250219	091700	28577258	1821	1829	1829	1821	89
557	20250219	091600	28414693	1830	1820	1831	1820	10698
558	20250219	091500	8886545	1820	1820	1820	1820	803
559	20250219	091400	7425085	1820	1819	1820	1819	1000
560	20250219	091300	5605395	1819	1818	1819	1818	145
561	20250219	091200	5341765	1818	1818	1818	1818	0
562	20250219	091100	5341765	1818	1818	1818	1818	59
563	20250219	091000	5234503	1818	1817	1818	1817	178
564	20250219	090900	4911062	1817	1817	1817	1817	0
565	20250219	090800	4911062	1817	1818	1818	1817	975
566	20250219	090700	3138513	1818	1817	1818	1817	281
567	20250219	090600	2627896	1818	1817	1818	1817	2
568	20250219	090500	2624261	1818	1818	1818	1818	0
569	20250219	090400	2624261	1818	1818	1818	1818	1
570	20250219	090300	2622443	1818	1815	1818	1815	70
571	20250219	090200	2495292	1818	1818	1818	1818	11
572	20250219	090100	2475294	1813	1816	1818	1813	160
573	20250219	090000	2184648	1816	1816	1816	1816	1203