KissMeData/027830/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	191400	747362812	1874	1874	1874	1874	9750
3	20250221	191300	747362812	1874	1874	1874	1874	0
4	20250221	191200	747362812	1874	1874	1874	1874	0
5	20250221	191100	747362812	1874	1874	1874	1874	0
6	20250221	191000	747362812	1874	1874	1874	1874	0
7	20250221	190900	747362812	1874	1874	1874	1874	0
8	20250221	190800	747362812	1874	1874	1874	1874	0
9	20250221	190700	747362812	1874	1874	1874	1874	0
10	20250221	190600	747362812	1874	1874	1874	1874	0
11	20250221	190500	747362812	1874	1874	1874	1874	0
12	20250221	190400	747362812	1874	1874	1874	1874	0
13	20250221	190300	747362812	1874	1874	1874	1874	0
14	20250221	190200	747362812	1874	1874	1874	1874	0
15	20250221	190100	747362812	1874	1874	1874	1874	0
16	20250221	190000	747362812	1874	1874	1874	1874	0
17	20250221	185900	747362812	1874	1874	1874	1874	0
18	20250221	185800	747362812	1874	1874	1874	1874	0
19	20250221	185700	747362812	1874	1874	1874	1874	0
20	20250221	185600	747362812	1874	1874	1874	1874	0
21	20250221	185500	747362812	1874	1874	1874	1874	0
22	20250221	185400	747362812	1874	1874	1874	1874	0
23	20250221	185300	747362812	1874	1874	1874	1874	0
24	20250221	185200	747362812	1874	1874	1874	1874	0
25	20250221	185100	747362812	1874	1874	1874	1874	0
26	20250221	185000	747362812	1874	1874	1874	1874	0
27	20250221	184900	747362812	1874	1874	1874	1874	0
28	20250221	184800	747362812	1874	1874	1874	1874	0
29	20250221	184700	747362812	1874	1874	1874	1874	0
30	20250221	184600	747362812	1874	1874	1874	1874	0
31	20250221	184500	747362812	1874	1874	1874	1874	0
32	20250221	184400	747362812	1874	1874	1874	1874	9750
33	20250221	184300	747362812	1874	1874	1874	1874	0
34	20250221	184200	747362812	1874	1874	1874	1874	0
35	20250221	184100	747362812	1874	1874	1874	1874	0
36	20250221	184000	747362812	1874	1874	1874	1874	0
37	20250221	183900	747362812	1874	1874	1874	1874	0
38	20250221	183800	747362812	1874	1874	1874	1874	0
39	20250221	183700	747362812	1874	1874	1874	1874	0
40	20250221	183600	747362812	1874	1874	1874	1874	0
41	20250221	183500	747362812	1874	1874	1874	1874	0
42	20250221	183400	747362812	1874	1874	1874	1874	0
43	20250221	183300	747362812	1874	1874	1874	1874	0
44	20250221	183200	747362812	1874	1874	1874	1874	0
45	20250221	183100	747362812	1874	1874	1874	1874	0
46	20250221	183000	747362812	1874	1874	1874	1874	0
47	20250221	182900	747362812	1874	1874	1874	1874	0
48	20250221	182800	747362812	1874	1874	1874	1874	0
49	20250221	182700	747362812	1874	1874	1874	1874	0
50	20250221	182600	747362812	1874	1874	1874	1874	0
51	20250221	182500	747362812	1874	1874	1874	1874	0
52	20250221	182400	747362812	1874	1874	1874	1874	0
53	20250221	182300	747362812	1874	1874	1874	1874	0
54	20250221	182200	747362812	1874	1874	1874	1874	0
55	20250221	182100	747362812	1874	1874	1874	1874	0
56	20250221	182000	747362812	1874	1874	1874	1874	0
57	20250221	181900	747362812	1874	1874	1874	1874	0
58	20250221	181800	747362812	1874	1874	1874	1874	0
59	20250221	181700	747362812	1874	1874	1874	1874	0
60	20250221	181600	747362812	1874	1874	1874	1874	0
61	20250221	181500	747362812	1874	1874	1874	1874	0
62	20250221	181400	747362812	1874	1874	1874	1874	9750
63	20250221	181300	747362812	1874	1874	1874	1874	0
64	20250221	181200	747362812	1874	1874	1874	1874	0
65	20250221	181100	747362812	1874	1874	1874	1874	0
66	20250221	181000	747362812	1874	1874	1874	1874	0
67	20250221	180900	747362812	1874	1874	1874	1874	0
68	20250221	180800	747362812	1874	1874	1874	1874	0
69	20250221	180700	747362812	1874	1874	1874	1874	0
70	20250221	180600	747362812	1874	1874	1874	1874	0
71	20250221	180500	747362812	1874	1874	1874	1874	0
72	20250221	180400	747362812	1874	1874	1874	1874	0
73	20250221	180300	747362812	1874	1874	1874	1874	0
74	20250221	180200	747362812	1874	1874	1874	1874	0
75	20250221	180100	747362812	1874	1874	1874	1874	0
76	20250221	180000	747362812	1874	1874	1874	1874	0
77	20250221	175900	747362812	1874	1874	1874	1874	0
78	20250221	175800	747362812	1874	1874	1874	1874	0
79	20250221	175700	747362812	1874	1874	1874	1874	0
80	20250221	175600	747362812	1874	1874	1874	1874	0
81	20250221	175500	747362812	1874	1874	1874	1874	0
82	20250221	175400	747362812	1874	1874	1874	1874	0
83	20250221	175300	747362812	1874	1874	1874	1874	0
84	20250221	175200	747362812	1874	1874	1874	1874	0
85	20250221	175100	747362812	1874	1874	1874	1874	0
86	20250221	175000	747362812	1874	1874	1874	1874	0
87	20250221	174900	747362812	1874	1874	1874	1874	0
88	20250221	174800	747362812	1874	1874	1874	1874	0
89	20250221	174700	747362812	1874	1874	1874	1874	0
90	20250221	174600	747362812	1874	1874	1874	1874	0
91	20250221	174500	747362812	1874	1874	1874	1874	0
92	20250221	174400	747362812	1874	1874	1874	1874	9750
93	20250221	174300	747362812	1874	1874	1874	1874	0
94	20250221	174200	747362812	1874	1874	1874	1874	0
95	20250221	174100	747362812	1874	1874	1874	1874	0
96	20250221	174000	747362812	1874	1874	1874	1874	0
97	20250221	173900	747362812	1874	1874	1874	1874	0
98	20250221	173800	747362812	1874	1874	1874	1874	0
99	20250221	173700	747362812	1874	1874	1874	1874	0
100	20250221	173600	747362812	1874	1874	1874	1874	0
101	20250221	173500	747362812	1874	1874	1874	1874	0
102	20250221	173400	747362812	1874	1874	1874	1874	0
103	20250221	173300	747362812	1874	1874	1874	1874	0
104	20250221	173200	747362812	1874	1874	1874	1874	0
105	20250221	173100	747362812	1874	1874	1874	1874	0
106	20250221	173000	747362812	1874	1874	1874	1874	0
107	20250221	172900	747362812	1874	1874	1874	1874	0
108	20250221	172800	747362812	1874	1874	1874	1874	0
109	20250221	172700	747362812	1874	1874	1874	1874	0
110	20250221	172600	747362812	1874	1874	1874	1874	0
111	20250221	172500	747362812	1874	1874	1874	1874	0
112	20250221	172400	747362812	1874	1874	1874	1874	0
113	20250221	172300	747362812	1874	1874	1874	1874	0
114	20250221	172200	747362812	1874	1874	1874	1874	0
115	20250221	172100	747362812	1874	1874	1874	1874	0
116	20250221	172000	747362812	1874	1874	1874	1874	0
117	20250221	171900	747362812	1874	1874	1874	1874	0
118	20250221	171800	747362812	1874	1874	1874	1874	0
119	20250221	171700	747362812	1874	1874	1874	1874	0
120	20250221	171600	747362812	1874	1874	1874	1874	0
121	20250221	171500	747362812	1874	1874	1874	1874	0
122	20250221	171400	747362812	1874	1874	1874	1874	9750
123	20250221	171300	747362812	1874	1874	1874	1874	0
124	20250221	171200	747362812	1874	1874	1874	1874	0
125	20250221	171100	747362812	1874	1874	1874	1874	0
126	20250221	171000	747362812	1874	1874	1874	1874	0
127	20250221	170900	747362812	1874	1874	1874	1874	0
128	20250221	170800	747362812	1874	1874	1874	1874	0
129	20250221	170700	747362812	1874	1874	1874	1874	0
130	20250221	170600	747362812	1874	1874	1874	1874	0
131	20250221	170500	747362812	1874	1874	1874	1874	0
132	20250221	170400	747362812	1874	1874	1874	1874	0
133	20250221	170300	747362812	1874	1874	1874	1874	0
134	20250221	170200	747362812	1874	1874	1874	1874	0
135	20250221	170100	747362812	1874	1874	1874	1874	0
136	20250221	170000	747362812	1874	1874	1874	1874	0
137	20250221	165900	747362812	1874	1874	1874	1874	0
138	20250221	165800	747362812	1874	1874	1874	1874	0
139	20250221	165700	747362812	1874	1874	1874	1874	0
140	20250221	165600	747362812	1874	1874	1874	1874	0
141	20250221	165500	747362812	1874	1874	1874	1874	0
142	20250221	165400	747362812	1874	1874	1874	1874	0
143	20250221	165300	747362812	1874	1874	1874	1874	0
144	20250221	165200	747362812	1874	1874	1874	1874	0
145	20250221	165100	747362812	1874	1874	1874	1874	0
146	20250221	165000	747362812	1874	1874	1874	1874	0
147	20250221	164900	747362812	1874	1874	1874	1874	0
148	20250221	164800	747362812	1874	1874	1874	1874	0
149	20250221	164700	747362812	1874	1874	1874	1874	0
150	20250221	164600	747362812	1874	1874	1874	1874	0
151	20250221	164500	747362812	1874	1874	1874	1874	0
152	20250221	164400	747362812	1874	1874	1874	1874	9750
153	20250221	164300	747362812	1874	1874	1874	1874	0
154	20250221	164200	747362812	1874	1874	1874	1874	0
155	20250221	164100	747362812	1874	1874	1874	1874	0
156	20250221	164000	747362812	1874	1874	1874	1874	0
157	20250221	163900	747362812	1874	1874	1874	1874	0
158	20250221	163800	747362812	1874	1874	1874	1874	0
159	20250221	163700	747362812	1874	1874	1874	1874	0
160	20250221	163600	747362812	1874	1874	1874	1874	0
161	20250221	163500	747362812	1874	1874	1874	1874	0
162	20250221	163400	747362812	1874	1874	1874	1874	0
163	20250221	163300	747362812	1874	1874	1874	1874	0
164	20250221	163200	747362812	1874	1874	1874	1874	0
165	20250221	163100	747362812	1874	1874	1874	1874	0
166	20250221	163000	747362812	1874	1874	1874	1874	0
167	20250221	162900	747362812	1874	1874	1874	1874	0
168	20250221	162800	747362812	1874	1874	1874	1874	0
169	20250221	162700	747362812	1874	1874	1874	1874	0
170	20250221	162600	747362812	1874	1874	1874	1874	0
171	20250221	162500	747362812	1874	1874	1874	1874	0
172	20250221	162400	747362812	1874	1874	1874	1874	0
173	20250221	162300	747362812	1874	1874	1874	1874	0
174	20250221	162200	747362812	1874	1874	1874	1874	0
175	20250221	162100	747362812	1874	1874	1874	1874	0
176	20250221	162000	747362812	1874	1874	1874	1874	0
177	20250221	161900	747362812	1874	1874	1874	1874	0
178	20250221	161800	747362812	1874	1874	1874	1874	0
179	20250221	161700	747362812	1874	1874	1874	1874	0
180	20250221	161600	747362812	1874	1874	1874	1874	0
181	20250221	161500	747362812	1874	1874	1874	1874	0
182	20250221	161400	747362812	1874	1874	1874	1874	9750
183	20250221	161300	747362812	1874	1874	1874	1874	0
184	20250221	161200	747362812	1874	1874	1874	1874	0
185	20250221	161100	747362812	1874	1874	1874	1874	0
186	20250221	161000	747362812	1874	1874	1874	1874	0
187	20250221	160900	747362812	1874	1874	1874	1874	0
188	20250221	160800	747362812	1874	1874	1874	1874	0
189	20250221	160700	747362812	1874	1874	1874	1874	0
190	20250221	160600	747362812	1874	1874	1874	1874	0
191	20250221	160500	747362812	1874	1874	1874	1874	0
192	20250221	160400	747362812	1874	1874	1874	1874	0
193	20250221	160300	747362812	1874	1874	1874	1874	0
194	20250221	160200	747362812	1874	1874	1874	1874	0
195	20250221	160100	747362812	1874	1874	1874	1874	0
196	20250221	160000	747362812	1874	1874	1874	1874	0
197	20250221	155900	747362812	1874	1874	1874	1874	0
198	20250221	155800	747362812	1874	1874	1874	1874	0
199	20250221	155700	747362812	1874	1874	1874	1874	0
200	20250221	155600	747362812	1874	1874	1874	1874	0
201	20250221	155500	747362812	1874	1874	1874	1874	0
202	20250221	155400	747362812	1874	1874	1874	1874	0
203	20250221	155300	747362812	1874	1874	1874	1874	0
204	20250221	155200	747362812	1874	1874	1874	1874	0
205	20250221	155100	747362812	1874	1874	1874	1874	0
206	20250221	155000	747362812	1874	1874	1874	1874	0
207	20250221	154900	747362812	1874	1874	1874	1874	0
208	20250221	154800	747362812	1874	1874	1874	1874	0
209	20250221	154700	747362812	1874	1874	1874	1874	0
210	20250221	154600	747362812	1874	1874	1874	1874	0
211	20250221	154500	747362812	1874	1874	1874	1874	0
212	20250221	154400	747362812	1874	1874	1874	1874	9750
213	20250221	154300	747362812	1874	1874	1874	1874	0
214	20250221	154200	747362812	1874	1874	1874	1874	0
215	20250221	154100	747362812	1874	1874	1874	1874	0
216	20250221	154000	747362812	1874	1874	1874	1874	0
217	20250221	153900	747362812	1874	1874	1874	1874	0
218	20250221	153800	747362812	1874	1874	1874	1874	0
219	20250221	153700	747362812	1874	1874	1874	1874	0
220	20250221	153600	747362812	1874	1874	1874	1874	0
221	20250221	153500	747362812	1874	1874	1874	1874	0
222	20250221	153400	747362812	1874	1874	1874	1874	0
223	20250221	153300	747362812	1874	1874	1874	1874	0
224	20250221	153200	747362812	1874	1874	1874	1874	0
225	20250221	153100	747362812	1874	1874	1874	1874	0
226	20250221	153000	747362812	1874	1874	1874	1874	9750
227	20250221	152900	729091312	1879	1879	1879	1879	0
228	20250221	152800	729091312	1879	1879	1879	1879	0
229	20250221	152700	729091312	1879	1879	1879	1879	0
230	20250221	152600	729091312	1879	1879	1879	1879	0
231	20250221	152500	729091312	1879	1879	1879	1879	0
232	20250221	152400	729091312	1879	1879	1879	1879	0
233	20250221	152300	729091312	1879	1879	1879	1879	0
234	20250221	152200	729091312	1879	1879	1879	1879	0
235	20250221	152100	729091312	1879	1879	1879	1879	0
236	20250221	152000	729091312	1879	1879	1879	1879	0
237	20250221	151900	729091312	1879	1878	1881	1867	2292
238	20250221	151800	724789367	1878	1877	1879	1877	7102
239	20250221	151700	711451316	1877	1874	1878	1868	14898
240	20250221	151600	683522612	1874	1866	1874	1866	4704
241	20250221	151500	674733569	1866	1866	1866	1866	0
242	20250221	151400	674733569	1866	1866	1866	1866	2067
243	20250221	151300	670876547	1866	1865	1866	1865	3450
244	20250221	151200	664441997	1865	1865	1865	1865	203
245	20250221	151100	664063402	1864	1863	1864	1863	2501
246	20250221	151000	659402538	1863	1863	1863	1863	50
247	20250221	150900	659309388	1864	1864	1864	1864	1
248	20250221	150800	659307524	1858	1859	1859	1858	1300
249	20250221	150700	656891761	1860	1861	1864	1860	1416
250	20250221	150600	654257618	1862	1862	1862	1862	500
251	20250221	150500	653326618	1862	1862	1862	1862	50
252	20250221	150400	653233518	1863	1863	1863	1863	749
253	20250221	150300	651838131	1866	1866	1866	1866	1
254	20250221	150200	651836265	1868	1868	1868	1868	0
255	20250221	150100	651836265	1868	1864	1868	1864	407
256	20250221	150000	651077293	1864	1865	1865	1864	50
257	20250221	145900	650984078	1868	1868	1868	1868	0
258	20250221	145800	650984078	1868	1868	1868	1865	652
259	20250221	145700	649767342	1869	1858	1869	1858	3075
260	20250221	145600	644043832	1865	1866	1866	1865	52
261	20250221	145500	643946850	1866	1864	1867	1864	3586
262	20250221	145400	637255436	1864	1857	1864	1857	4
263	20250221	145300	637247987	1856	1856	1856	1856	2
264	20250221	145200	637244275	1856	1859	1859	1856	1000
265	20250221	145100	635387269	1865	1865	1865	1865	21
266	20250221	145000	635348104	1865	1865	1865	1865	60
267	20250221	144900	635236204	1865	1865	1865	1865	40
268	20250221	144800	635161604	1865	1865	1865	1865	0
269	20250221	144700	635161604	1865	1865	1865	1865	1
270	20250221	144600	635159739	1857	1858	1864	1857	6363
271	20250221	144500	623320024	1859	1859	1859	1859	0
272	20250221	144400	623320024	1859	1859	1859	1859	1
273	20250221	144300	623318165	1864	1864	1864	1864	30
274	20250221	144200	623262245	1864	1864	1864	1864	220
275	20250221	144100	622852165	1864	1858	1864	1858	130
276	20250221	144000	622610025	1858	1859	1859	1858	1250
277	20250221	143900	620287275	1865	1865	1865	1865	0
278	20250221	143800	620287275	1865	1865	1865	1865	0
279	20250221	143700	620287275	1865	1865	1865	1865	0
280	20250221	143600	620287275	1865	1865	1865	1865	0
281	20250221	143500	620287275	1865	1863	1865	1863	2663
282	20250221	143400	615326092	1863	1857	1863	1857	3644
283	20250221	143300	608544900	1857	1857	1857	1857	0
284	20250221	143200	608544900	1857	1859	1860	1857	769
285	20250221	143100	607116239	1860	1860	1860	1860	0
286	20250221	143000	607116239	1860	1860	1860	1860	1
287	20250221	142900	607114379	1854	1854	1854	1854	0
288	20250221	142800	607114379	1854	1854	1854	1854	0
289	20250221	142700	607114379	1854	1854	1854	1854	0
290	20250221	142600	607114379	1854	1859	1859	1854	210
291	20250221	142500	606724879	1860	1854	1860	1854	2225
292	20250221	142400	602587729	1861	1861	1861	1861	0
293	20250221	142300	602587729	1861	1861	1861	1861	0
294	20250221	142200	602587729	1861	1861	1861	1861	0
295	20250221	142100	602587729	1861	1861	1861	1861	10
296	20250221	142000	602569119	1861	1861	1861	1861	20
297	20250221	141900	602531899	1861	1861	1861	1861	20
298	20250221	141800	602494679	1861	1861	1861	1854	1111
299	20250221	141700	600427878	1861	1861	1861	1861	0
300	20250221	141600	600427878	1861	1861	1861	1861	743
301	20250221	141500	599045155	1861	1861	1861	1861	101
302	20250221	141400	598857194	1854	1854	1854	1854	1
303	20250221	141300	598855340	1854	1854	1854	1854	2
304	20250221	141200	598851632	1854	1861	1861	1854	2275
305	20250221	141100	594631682	1854	1854	1854	1854	0
306	20250221	141000	594631682	1854	1854	1854	1854	0
307	20250221	140900	594631682	1854	1854	1854	1854	0
308	20250221	140800	594631682	1854	1853	1854	1853	2088
309	20250221	140700	590762609	1854	1854	1854	1854	2040
310	20250221	140600	586980449	1854	1858	1858	1853	3416
311	20250221	140500	580646753	1865	1865	1865	1865	0
312	20250221	140400	580646753	1865	1865	1865	1865	0
313	20250221	140300	580646753	1865	1857	1865	1857	549
314	20250221	140200	579627220	1857	1857	1857	1857	18
315	20250221	140100	579593794	1853	1853	1853	1853	90
316	20250221	140000	579427024	1853	1853	1853	1853	151
317	20250221	135900	579147221	1853	1853	1853	1853	980
318	20250221	135800	577331281	1853	1854	1855	1853	15727
319	20250221	135700	548173422	1855	1855	1855	1855	540
320	20250221	135600	547171722	1855	1856	1856	1855	1523
321	20250221	135500	544346013	1856	1856	1856	1856	0
322	20250221	135400	544346013	1856	1857	1857	1856	1088
323	20250221	135300	542326675	1856	1857	1857	1856	300
324	20250221	135200	541769675	1857	1857	1857	1857	0
325	20250221	135100	541769675	1857	1857	1857	1857	0
326	20250221	135000	541769675	1857	1857	1857	1857	0
327	20250221	134900	541769675	1857	1857	1857	1857	0
328	20250221	134800	541769675	1857	1857	1857	1857	107
329	20250221	134700	541570976	1857	1857	1857	1857	527
330	20250221	134600	540592337	1858	1858	1858	1858	2
331	20250221	134500	540588621	1856	1857	1857	1856	600
332	20250221	134400	539474766	1857	1857	1857	1857	0
333	20250221	134300	539474766	1857	1857	1857	1857	0
334	20250221	134200	539474766	1857	1858	1858	1857	728
335	20250221	134100	538122190	1859	1860	1860	1859	320
336	20250221	134000	537527262	1859	1859	1859	1859	0
337	20250221	133900	537527262	1859	1859	1859	1859	1
338	20250221	133800	537525403	1860	1860	1860	1860	3
339	20250221	133700	537519823	1857	1857	1857	1857	0
340	20250221	133600	537519823	1857	1859	1859	1857	754
341	20250221	133500	536119323	1859	1859	1859	1859	200
342	20250221	133400	535747523	1859	1860	1860	1859	2090
343	20250221	133300	531860623	1860	1862	1862	1860	2161
344	20250221	133200	527840229	1868	1868	1868	1868	0
345	20250221	133100	527840229	1868	1868	1868	1868	0
346	20250221	133000	527840229	1868	1868	1868	1868	0
347	20250221	132900	527840229	1868	1868	1868	1868	20
348	20250221	132800	527802869	1868	1868	1868	1868	63
349	20250221	132700	527685185	1868	1868	1868	1868	3
350	20250221	132600	527679581	1868	1868	1868	1868	0
351	20250221	132500	527679581	1868	1868	1868	1868	0
352	20250221	132400	527679581	1868	1868	1868	1868	0
353	20250221	132300	527679581	1868	1868	1868	1868	1
354	20250221	132200	527677713	1868	1864	1868	1864	306
355	20250221	132100	527107325	1862	1864	1864	1862	1090
356	20250221	132000	525075745	1864	1865	1865	1864	14
357	20250221	131900	525049637	1865	1866	1866	1865	91
358	20250221	131800	524879921	1866	1866	1866	1866	9
359	20250221	131700	524863127	1866	1866	1866	1866	2
360	20250221	131600	524859395	1866	1866	1866	1866	9
361	20250221	131500	524842601	1866	1868	1868	1866	931
362	20250221	131400	523105095	1866	1866	1866	1866	0
363	20250221	131300	523105095	1866	1868	1868	1866	26
364	20250221	131200	523056530	1867	1867	1867	1867	0
365	20250221	131100	523056530	1867	1867	1867	1867	0
366	20250221	131000	523056530	1867	1868	1868	1867	4
367	20250221	130900	523049059	1868	1868	1868	1868	0
368	20250221	130800	523049059	1868	1868	1869	1868	54
369	20250221	130700	522948177	1865	1865	1865	1865	50
370	20250221	130600	522854927	1863	1863	1863	1863	50
371	20250221	130500	522761777	1863	1863	1863	1863	0
372	20250221	130400	522761777	1863	1865	1865	1863	10
373	20250221	130300	522743143	1865	1866	1866	1865	3
374	20250221	130200	522737546	1866	1866	1866	1866	0
375	20250221	130100	522737546	1866	1866	1866	1866	2
376	20250221	130000	522733814	1863	1863	1863	1863	249
377	20250221	125900	522269927	1861	1861	1861	1861	0
378	20250221	125800	522269927	1861	1861	1861	1861	0
379	20250221	125700	522269927	1861	1861	1861	1861	0
380	20250221	125600	522269927	1861	1861	1861	1861	10
381	20250221	125500	522251317	1861	1861	1861	1861	0
382	20250221	125400	522251317	1861	1861	1861	1861	0
383	20250221	125300	522251317	1861	1861	1861	1861	1
384	20250221	125200	522249456	1859	1859	1859	1859	0
385	20250221	125100	522249456	1859	1859	1859	1859	12
386	20250221	125000	522227148	1860	1869	1869	1860	1475
387	20250221	124900	519482739	1869	1860	1869	1860	1001
388	20250221	124800	517620870	1860	1860	1860	1860	0
389	20250221	124700	517620870	1860	1860	1860	1860	0
390	20250221	124600	517620870	1860	1865	1865	1860	9798
391	20250221	124500	499383513	1864	1864	1864	1864	817
392	20250221	124400	497860625	1864	1864	1864	1864	250
393	20250221	124300	497394625	1870	1870	1870	1870	0
394	20250221	124200	497394625	1870	1870	1870	1870	0
395	20250221	124100	497394625	1870	1870	1870	1870	0
396	20250221	124000	497394625	1870	1870	1870	1870	0
397	20250221	123900	497394625	1870	1864	1870	1864	320
398	20250221	123800	496797005	1864	1869	1869	1864	5715
399	20250221	123700	486133442	1870	1870	1870	1870	104
400	20250221	123600	485938962	1871	1871	1871	1871	4
401	20250221	123500	485931478	1871	1871	1871	1871	20
402	20250221	123400	485894058	1871	1871	1871	1871	0
403	20250221	123300	485894058	1871	1873	1873	1871	2
404	20250221	123200	485890314	1870	1870	1870	1870	0
405	20250221	123100	485890314	1870	1870	1870	1870	0
406	20250221	123000	485890314	1870	1870	1870	1870	0
407	20250221	122900	485890314	1870	1870	1870	1870	500
408	20250221	122800	484955314	1870	1870	1870	1870	0
409	20250221	122700	484955314	1870	1870	1870	1870	0
410	20250221	122600	484955314	1870	1870	1870	1870	5
411	20250221	122500	484945964	1870	1870	1870	1870	137
412	20250221	122400	484689774	1870	1870	1870	1870	0
413	20250221	122300	484689774	1870	1870	1870	1870	0
414	20250221	122200	484689774	1870	1870	1870	1870	0
415	20250221	122100	484689774	1870	1870	1870	1870	0
416	20250221	122000	484689774	1870	1870	1870	1870	100
417	20250221	121900	484502774	1875	1872	1875	1872	1000
418	20250221	121800	482630615	1872	1872	1872	1872	0
419	20250221	121700	482630615	1872	1872	1872	1872	0
420	20250221	121600	482630615	1872	1872	1872	1872	0
421	20250221	121500	482630615	1872	1872	1872	1872	1
422	20250221	121400	482628743	1872	1872	1872	1872	0
423	20250221	121300	482628743	1872	1872	1872	1872	2
424	20250221	121200	482624999	1866	1870	1870	1866	6
425	20250221	121100	482613793	1865	1865	1865	1865	0
426	20250221	121000	482613793	1865	1870	1870	1865	9500
427	20250221	120900	464880400	1868	1872	1872	1868	2900
428	20250221	120800	459454360	1873	1875	1875	1873	412
429	20250221	120700	458682338	1875	1875	1875	1875	38
430	20250221	120600	458611088	1875	1875	1875	1875	120
431	20250221	120500	458386088	1875	1875	1875	1875	9
432	20250221	120400	458369213	1876	1876	1876	1876	168
433	20250221	120300	458054045	1876	1876	1876	1876	10
434	20250221	120200	458035285	1876	1876	1876	1876	0
435	20250221	120100	458035285	1876	1876	1876	1876	1
436	20250221	120000	458033409	1877	1877	1877	1877	2
437	20250221	115900	458029655	1879	1879	1879	1879	0
438	20250221	115800	458029655	1879	1879	1879	1879	0
439	20250221	115700	458029655	1879	1879	1879	1879	0
440	20250221	115600	458029655	1879	1879	1879	1879	1
441	20250221	115500	458027776	1878	1878	1878	1878	0
442	20250221	115400	458027776	1878	1878	1878	1878	0
443	20250221	115300	458027776	1878	1879	1879	1878	1053
444	20250221	115200	456049242	1878	1878	1878	1878	0
445	20250221	115100	456049242	1878	1878	1878	1878	0
446	20250221	115000	456049242	1878	1878	1878	1878	85
447	20250221	114900	455889612	1878	1878	1878	1878	0
448	20250221	114800	455889612	1878	1878	1878	1878	420
449	20250221	114700	455100852	1878	1878	1879	1878	506
450	20250221	114600	454150583	1878	1878	1878	1878	796
451	20250221	114500	452655695	1878	1878	1878	1878	0
452	20250221	114400	452655695	1878	1878	1878	1878	0
453	20250221	114300	452655695	1878	1877	1878	1877	222
454	20250221	114200	452238999	1878	1878	1878	1878	0
455	20250221	114100	452238999	1878	1878	1878	1878	25
456	20250221	114000	452192049	1877	1878	1878	1877	1030
457	20250221	113900	450258709	1878	1877	1878	1877	103
458	20250221	113800	450065375	1878	1878	1878	1878	0
459	20250221	113700	450065375	1878	1878	1878	1878	140
460	20250221	113600	449802455	1878	1880	1880	1878	1110
461	20250221	113500	447715875	1877	1878	1878	1877	1011
462	20250221	113400	445817455	1878	1878	1878	1878	1697
463	20250221	113300	442630489	1878	1878	1878	1878	300
464	20250221	113200	442067089	1882	1883	1883	1882	1649
465	20250221	113100	438962813	1882	1882	1882	1882	2135
466	20250221	113000	434944743	1881	1878	1881	1878	14432
467	20250221	112900	407816398	1878	1878	1878	1878	1064
468	20250221	112800	405818206	1878	1878	1878	1878	1544
469	20250221	112700	402918574	1878	1877	1878	1877	2580
470	20250221	112600	398075913	1877	1877	1877	1877	150
471	20250221	112500	397794363	1877	1876	1877	1876	586
472	20250221	112400	396694492	1877	1877	1877	1877	1
473	20250221	112300	396692615	1873	1877	1877	1873	2
474	20250221	112200	396688865	1876	1876	1876	1876	61
475	20250221	112100	396574429	1877	1876	1877	1876	1090
476	20250221	112000	394528589	1875	1875	1875	1875	303
477	20250221	111900	393960464	1872	1872	1872	1872	1250
478	20250221	111800	391620464	1871	1871	1871	1871	0
479	20250221	111700	391620464	1871	1871	1871	1871	0
480	20250221	111600	391620464	1871	1871	1871	1871	0
481	20250221	111500	391620464	1871	1871	1871	1871	501
482	20250221	111400	390683093	1872	1872	1872	1872	0
483	20250221	111300	390683093	1872	1872	1872	1872	1
484	20250221	111200	390681221	1872	1872	1872	1872	0
485	20250221	111100	390681221	1872	1872	1872	1872	0
486	20250221	111000	390681221	1872	1872	1872	1872	1
487	20250221	110900	390679349	1870	1870	1870	1870	230
488	20250221	110800	390249249	1870	1869	1870	1868	87
489	20250221	110700	390086667	1870	1870	1870	1870	184
490	20250221	110600	389742587	1872	1872	1872	1872	0
491	20250221	110500	389742587	1872	1872	1872	1872	110
492	20250221	110400	389536667	1875	1875	1875	1875	0
493	20250221	110300	389536667	1875	1876	1876	1875	1202
494	20250221	110200	387282248	1876	1876	1876	1876	0
495	20250221	110100	387282248	1876	1876	1876	1876	53
496	20250221	110000	387182820	1877	1877	1877	1877	0
497	20250221	105900	387182820	1877	1877	1877	1877	0
498	20250221	105800	387182820	1877	1877	1877	1877	0
499	20250221	105700	387182820	1877	1877	1877	1877	0
500	20250221	105600	387182820	1877	1877	1877	1877	0
501	20250221	105500	387182820	1877	1877	1877	1877	0
502	20250221	105400	387182820	1877	1872	1877	1872	1693
503	20250221	105300	384008950	1869	1871	1872	1869	595
504	20250221	105200	382895880	1867	1868	1868	1867	10
505	20250221	105100	382877209	1869	1871	1871	1869	209
506	20250221	105000	382486582	1870	1870	1870	1870	1
507	20250221	104900	382484712	1869	1869	1869	1869	0
508	20250221	104800	382484712	1869	1869	1869	1869	359
509	20250221	104700	381813741	1869	1870	1870	1869	2
510	20250221	104600	381810002	1870	1870	1870	1870	0
511	20250221	104500	381810002	1870	1870	1870	1870	511
512	20250221	104400	380854432	1865	1870	1870	1865	205
513	20250221	104300	380472097	1870	1870	1870	1870	404
514	20250221	104200	379716617	1870	1866	1870	1866	501
515	20250221	104100	378780578	1866	1866	1866	1866	0
516	20250221	104000	378780578	1866	1867	1867	1866	2
517	20250221	103900	378776845	1868	1861	1870	1857	5531
518	20250221	103800	368493085	1860	1871	1871	1860	7000
519	20250221	103700	355447343	1865	1866	1866	1864	4062
520	20250221	103600	347870610	1865	1865	1865	1865	0
521	20250221	103500	347870610	1865	1869	1869	1865	5105
522	20250221	103400	338342629	1869	1870	1870	1869	1153
523	20250221	103300	336186667	1874	1873	1874	1871	2001
524	20250221	103200	332442609	1874	1875	1875	1873	253
525	20250221	103100	331968288	1876	1876	1876	1876	0
526	20250221	103000	331968288	1876	1876	1876	1876	100
527	20250221	102900	331780688	1875	1877	1877	1875	930
528	20250221	102800	330036815	1880	1880	1880	1880	0
529	20250221	102700	330036815	1880	1877	1880	1876	699
530	20250221	102600	328723590	1879	1879	1880	1876	803
531	20250221	102500	327215160	1880	1880	1880	1880	0
532	20250221	102400	327215160	1880	1880	1880	1880	251
533	20250221	102300	326743280	1880	1880	1880	1880	2300
534	20250221	102200	322419280	1880	1880	1880	1880	0
535	20250221	102100	322419280	1880	1880	1880	1880	1
536	20250221	102000	322417400	1876	1876	1876	1876	0
537	20250221	101900	322417400	1876	1877	1879	1876	3815
538	20250221	101800	315249305	1879	1879	1879	1879	0
539	20250221	101700	315249305	1879	1879	1879	1879	4
540	20250221	101600	315241789	1876	1876	1876	1876	1899
541	20250221	101500	311679265	1877	1880	1880	1877	1220
542	20250221	101400	309388283	1880	1879	1880	1879	507
543	20250221	101300	308435124	1877	1880	1880	1877	36
544	20250221	101200	308367543	1872	1876	1880	1872	7785
545	20250221	101100	293741072	1876	1876	1876	1876	544
546	20250221	101000	292720528	1877	1873	1877	1873	3635
547	20250221	100900	285908922	1873	1872	1873	1872	84
548	20250221	100800	285751591	1872	1872	1872	1872	35
549	20250221	100700	285686071	1868	1868	1868	1868	37
550	20250221	100600	285616955	1873	1873	1873	1873	0
551	20250221	100500	285616955	1873	1873	1873	1873	0
552	20250221	100400	285616955	1873	1873	1873	1866	107
553	20250221	100300	285417244	1866	1866	1866	1866	1000
554	20250221	100200	283551244	1874	1874	1874	1874	0
555	20250221	100100	283551244	1874	1874	1874	1874	1593
556	20250221	100000	280565962	1875	1864	1875	1861	2700
557	20250221	095900	275535397	1876	1876	1876	1876	0
558	20250221	095800	275535397	1876	1860	1877	1860	2401
559	20250221	095700	271058543	1865	1859	1865	1859	968
560	20250221	095600	269256523	1859	1860	1860	1859	500
561	20250221	095500	268326978	1859	1865	1865	1859	2509
562	20250221	095400	263650747	1865	1864	1865	1863	2606
563	20250221	095300	258794661	1863	1861	1864	1856	361
564	20250221	095200	258123466	1859	1854	1860	1854	11871
565	20250221	095100	236069532	1853	1853	1853	1853	4
566	20250221	095000	236062120	1853	1853	1853	1853	252
567	20250221	094900	235595164	1852	1851	1852	1851	415
568	20250221	094800	234826741	1851	1851	1851	1851	100
569	20250221	094700	234641641	1851	1849	1851	1848	828
570	20250221	094600	233109907	1848	1848	1848	1848	181
571	20250221	094500	232775419	1848	1848	1848	1848	3
572	20250221	094400	232769875	1843	1843	1843	1843	0
573	20250221	094300	232769875	1843	1843	1843	1843	4543
574	20250221	094200	224397126	1843	1848	1848	1843	117
575	20250221	094100	224181397	1848	1848	1848	1848	161
576	20250221	094000	223883869	1842	1841	1842	1840	4905
577	20250221	093900	214852783	1841	1841	1841	1841	0
578	20250221	093800	214852783	1841	1841	1841	1838	8621
579	20250221	093700	198992634	1842	1844	1844	1842	2565
580	20250221	093600	194267512	1844	1850	1850	1843	9109
581	20250221	093500	177464312	1848	1849	1849	1848	2846
582	20250221	093400	172203329	1851	1849	1851	1848	825
583	20250221	093300	170677657	1849	1849	1849	1849	115
584	20250221	093200	170465022	1851	1851	1851	1851	4470
585	20250221	093100	162191052	1851	1851	1851	1851	1016
586	20250221	093000	160310436	1848	1851	1851	1848	888
587	20250221	092900	158668656	1851	1851	1851	1851	30
588	20250221	092800	158613126	1848	1845	1848	1845	4564
589	20250221	092700	150179350	1843	1844	1844	1843	2552
590	20250221	092600	145475462	1843	1843	1843	1843	1
591	20250221	092500	145473619	1843	1853	1853	1843	29986
592	20250221	092400	90021877	1854	1853	1854	1853	5
593	20250221	092300	90012608	1853	1853	1853	1853	226
594	20250221	092200	89593830	1853	1855	1855	1853	36
595	20250221	092100	89527082	1853	1855	1855	1853	1225
596	20250221	092000	87255502	1858	1855	1858	1854	1669
597	20250221	091900	84159564	1855	1858	1858	1854	3272
598	20250221	091800	78091714	1855	1855	1855	1855	121
599	20250221	091700	77867259	1860	1860	1860	1860	250
600	20250221	091600	77402259	1862	1865	1865	1862	500
601	20250221	091500	76470359	1865	1854	1865	1853	1227
602	20250221	091400	74195702	1854	1865	1865	1854	4220
603	20250221	091300	66358821	1859	1862	1862	1859	8333
604	20250221	091200	50849396	1864	1867	1867	1864	4786
605	20250221	091100	41926539	1867	1867	1867	1867	0
606	20250221	091000	41926539	1867	1867	1867	1867	499
607	20250221	090900	40994906	1867	1867	1867	1867	100
608	20250221	090800	40808206	1867	1861	1867	1861	1250
609	20250221	090700	38476841	1861	1865	1865	1861	5321
610	20250221	090600	28571476	1865	1868	1876	1865	3868
611	20250221	090500	21347396	1868	1870	1870	1868	1569
612	20250221	090400	18415889	1880	1880	1881	1880	57
613	20250221	090300	18308726	1881	1878	1881	1878	5024
614	20250221	090200	8859447	1869	1878	1878	1869	101
615	20250221	090100	8669778	1869	1869	1869	1869	1
616	20250221	090000	8667909	1870	1878	1878	1870	4617