KissMeData/000400/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	183100	199200121	1862	1862	1862	1862	4246
3	20250221	183000	199200121	1862	1862	1862	1862	0
4	20250221	182900	199200121	1862	1862	1862	1862	0
5	20250221	182800	199200121	1862	1862	1862	1862	0
6	20250221	182700	199200121	1862	1862	1862	1862	0
7	20250221	182600	199200121	1862	1862	1862	1862	0
8	20250221	182500	199200121	1862	1862	1862	1862	0
9	20250221	182400	199200121	1862	1862	1862	1862	0
10	20250221	182300	199200121	1862	1862	1862	1862	0
11	20250221	182200	199200121	1862	1862	1862	1862	0
12	20250221	182100	199200121	1862	1862	1862	1862	0
13	20250221	182000	199200121	1862	1862	1862	1862	0
14	20250221	181900	199200121	1862	1862	1862	1862	0
15	20250221	181800	199200121	1862	1862	1862	1862	0
16	20250221	181700	199200121	1862	1862	1862	1862	0
17	20250221	181600	199200121	1862	1862	1862	1862	0
18	20250221	181500	199200121	1862	1862	1862	1862	0
19	20250221	181400	199200121	1862	1862	1862	1862	0
20	20250221	181300	199200121	1862	1862	1862	1862	0
21	20250221	181200	199200121	1862	1862	1862	1862	0
22	20250221	181100	199200121	1862	1862	1862	1862	0
23	20250221	181000	199200121	1862	1862	1862	1862	0
24	20250221	180900	199200121	1862	1862	1862	1862	0
25	20250221	180800	199200121	1862	1862	1862	1862	0
26	20250221	180700	199200121	1862	1862	1862	1862	0
27	20250221	180600	199200121	1862	1862	1862	1862	0
28	20250221	180500	199200121	1862	1862	1862	1862	0
29	20250221	180400	199200121	1862	1862	1862	1862	0
30	20250221	180300	199200121	1862	1862	1862	1862	0
31	20250221	180200	199200121	1862	1862	1862	1862	0
32	20250221	180100	199200121	1862	1862	1862	1862	4246
33	20250221	180000	199200121	1862	1862	1862	1862	0
34	20250221	175900	199200121	1862	1862	1862	1862	0
35	20250221	175800	199200121	1862	1862	1862	1862	0
36	20250221	175700	199200121	1862	1862	1862	1862	0
37	20250221	175600	199200121	1862	1862	1862	1862	0
38	20250221	175500	199200121	1862	1862	1862	1862	0
39	20250221	175400	199200121	1862	1862	1862	1862	0
40	20250221	175300	199200121	1862	1862	1862	1862	0
41	20250221	175200	199200121	1862	1862	1862	1862	0
42	20250221	175100	199200121	1862	1862	1862	1862	0
43	20250221	175000	199200121	1862	1862	1862	1862	0
44	20250221	174900	199200121	1862	1862	1862	1862	0
45	20250221	174800	199200121	1862	1862	1862	1862	0
46	20250221	174700	199200121	1862	1862	1862	1862	0
47	20250221	174600	199200121	1862	1862	1862	1862	0
48	20250221	174500	199200121	1862	1862	1862	1862	0
49	20250221	174400	199200121	1862	1862	1862	1862	0
50	20250221	174300	199200121	1862	1862	1862	1862	0
51	20250221	174200	199200121	1862	1862	1862	1862	0
52	20250221	174100	199200121	1862	1862	1862	1862	0
53	20250221	174000	199200121	1862	1862	1862	1862	0
54	20250221	173900	199200121	1862	1862	1862	1862	0
55	20250221	173800	199200121	1862	1862	1862	1862	0
56	20250221	173700	199200121	1862	1862	1862	1862	0
57	20250221	173600	199200121	1862	1862	1862	1862	0
58	20250221	173500	199200121	1862	1862	1862	1862	0
59	20250221	173400	199200121	1862	1862	1862	1862	0
60	20250221	173300	199200121	1862	1862	1862	1862	0
61	20250221	173200	199200121	1862	1862	1862	1862	0
62	20250221	173100	199200121	1862	1862	1862	1862	4246
63	20250221	173000	199200121	1862	1862	1862	1862	0
64	20250221	172900	199200121	1862	1862	1862	1862	0
65	20250221	172800	199200121	1862	1862	1862	1862	0
66	20250221	172700	199200121	1862	1862	1862	1862	0
67	20250221	172600	199200121	1862	1862	1862	1862	0
68	20250221	172500	199200121	1862	1862	1862	1862	0
69	20250221	172400	199200121	1862	1862	1862	1862	0
70	20250221	172300	199200121	1862	1862	1862	1862	0
71	20250221	172200	199200121	1862	1862	1862	1862	0
72	20250221	172100	199200121	1862	1862	1862	1862	0
73	20250221	172000	199200121	1862	1862	1862	1862	0
74	20250221	171900	199200121	1862	1862	1862	1862	0
75	20250221	171800	199200121	1862	1862	1862	1862	0
76	20250221	171700	199200121	1862	1862	1862	1862	0
77	20250221	171600	199200121	1862	1862	1862	1862	0
78	20250221	171500	199200121	1862	1862	1862	1862	0
79	20250221	171400	199200121	1862	1862	1862	1862	0
80	20250221	171300	199200121	1862	1862	1862	1862	0
81	20250221	171200	199200121	1862	1862	1862	1862	0
82	20250221	171100	199200121	1862	1862	1862	1862	0
83	20250221	171000	199200121	1862	1862	1862	1862	0
84	20250221	170900	199200121	1862	1862	1862	1862	0
85	20250221	170800	199200121	1862	1862	1862	1862	0
86	20250221	170700	199200121	1862	1862	1862	1862	0
87	20250221	170600	199200121	1862	1862	1862	1862	0
88	20250221	170500	199200121	1862	1862	1862	1862	0
89	20250221	170400	199200121	1862	1862	1862	1862	0
90	20250221	170300	199200121	1862	1862	1862	1862	0
91	20250221	170200	199200121	1862	1862	1862	1862	0
92	20250221	170100	199200121	1862	1862	1862	1862	4246
93	20250221	170000	199200121	1862	1862	1862	1862	0
94	20250221	165900	199200121	1862	1862	1862	1862	0
95	20250221	165800	199200121	1862	1862	1862	1862	0
96	20250221	165700	199200121	1862	1862	1862	1862	0
97	20250221	165600	199200121	1862	1862	1862	1862	0
98	20250221	165500	199200121	1862	1862	1862	1862	0
99	20250221	165400	199200121	1862	1862	1862	1862	0
100	20250221	165300	199200121	1862	1862	1862	1862	0
101	20250221	165200	199200121	1862	1862	1862	1862	0
102	20250221	165100	199200121	1862	1862	1862	1862	0
103	20250221	165000	199200121	1862	1862	1862	1862	0
104	20250221	164900	199200121	1862	1862	1862	1862	0
105	20250221	164800	199200121	1862	1862	1862	1862	0
106	20250221	164700	199200121	1862	1862	1862	1862	0
107	20250221	164600	199200121	1862	1862	1862	1862	0
108	20250221	164500	199200121	1862	1862	1862	1862	0
109	20250221	164400	199200121	1862	1862	1862	1862	0
110	20250221	164300	199200121	1862	1862	1862	1862	0
111	20250221	164200	199200121	1862	1862	1862	1862	0
112	20250221	164100	199200121	1862	1862	1862	1862	0
113	20250221	164000	199200121	1862	1862	1862	1862	0
114	20250221	163900	199200121	1862	1862	1862	1862	0
115	20250221	163800	199200121	1862	1862	1862	1862	0
116	20250221	163700	199200121	1862	1862	1862	1862	0
117	20250221	163600	199200121	1862	1862	1862	1862	0
118	20250221	163500	199200121	1862	1862	1862	1862	0
119	20250221	163400	199200121	1862	1862	1862	1862	0
120	20250221	163300	199200121	1862	1862	1862	1862	0
121	20250221	163200	199200121	1862	1862	1862	1862	0
122	20250221	163100	199200121	1862	1862	1862	1862	4246
123	20250221	163000	199200121	1862	1862	1862	1862	0
124	20250221	162900	199200121	1862	1862	1862	1862	0
125	20250221	162800	199200121	1862	1862	1862	1862	0
126	20250221	162700	199200121	1862	1862	1862	1862	0
127	20250221	162600	199200121	1862	1862	1862	1862	0
128	20250221	162500	199200121	1862	1862	1862	1862	0
129	20250221	162400	199200121	1862	1862	1862	1862	0
130	20250221	162300	199200121	1862	1862	1862	1862	0
131	20250221	162200	199200121	1862	1862	1862	1862	0
132	20250221	162100	199200121	1862	1862	1862	1862	0
133	20250221	162000	199200121	1862	1862	1862	1862	0
134	20250221	161900	199200121	1862	1862	1862	1862	0
135	20250221	161800	199200121	1862	1862	1862	1862	0
136	20250221	161700	199200121	1862	1862	1862	1862	0
137	20250221	161600	199200121	1862	1862	1862	1862	0
138	20250221	161500	199200121	1862	1862	1862	1862	0
139	20250221	161400	199200121	1862	1862	1862	1862	0
140	20250221	161300	199200121	1862	1862	1862	1862	0
141	20250221	161200	199200121	1862	1862	1862	1862	0
142	20250221	161100	199200121	1862	1862	1862	1862	0
143	20250221	161000	199200121	1862	1862	1862	1862	0
144	20250221	160900	199200121	1862	1862	1862	1862	0
145	20250221	160800	199200121	1862	1862	1862	1862	0
146	20250221	160700	199200121	1862	1862	1862	1862	0
147	20250221	160600	199200121	1862	1862	1862	1862	0
148	20250221	160500	199200121	1862	1862	1862	1862	0
149	20250221	160400	199200121	1862	1862	1862	1862	0
150	20250221	160300	199200121	1862	1862	1862	1862	0
151	20250221	160200	199200121	1862	1862	1862	1862	0
152	20250221	160100	199200121	1862	1862	1862	1862	4246
153	20250221	160000	199200121	1862	1862	1862	1862	0
154	20250221	155900	199200121	1862	1862	1862	1862	0
155	20250221	155800	199200121	1862	1862	1862	1862	0
156	20250221	155700	199200121	1862	1862	1862	1862	0
157	20250221	155600	199200121	1862	1862	1862	1862	0
158	20250221	155500	199200121	1862	1862	1862	1862	0
159	20250221	155400	199200121	1862	1862	1862	1862	0
160	20250221	155300	199200121	1862	1862	1862	1862	0
161	20250221	155200	199200121	1862	1862	1862	1862	0
162	20250221	155100	199200121	1862	1862	1862	1862	0
163	20250221	155000	199200121	1862	1862	1862	1862	0
164	20250221	154900	199200121	1862	1862	1862	1862	0
165	20250221	154800	199200121	1862	1862	1862	1862	0
166	20250221	154700	199200121	1862	1862	1862	1862	0
167	20250221	154600	199200121	1862	1862	1862	1862	0
168	20250221	154500	199200121	1862	1862	1862	1862	0
169	20250221	154400	199200121	1862	1862	1862	1862	0
170	20250221	154300	199200121	1862	1862	1862	1862	0
171	20250221	154200	199200121	1862	1862	1862	1862	0
172	20250221	154100	199200121	1862	1862	1862	1862	0
173	20250221	154000	199200121	1862	1862	1862	1862	0
174	20250221	153900	199200121	1862	1862	1862	1862	0
175	20250221	153800	199200121	1862	1862	1862	1862	0
176	20250221	153700	199200121	1862	1862	1862	1862	0
177	20250221	153600	199200121	1862	1862	1862	1862	0
178	20250221	153500	199200121	1862	1862	1862	1862	0
179	20250221	153400	199200121	1862	1862	1862	1862	0
180	20250221	153300	199200121	1862	1862	1862	1862	0
181	20250221	153200	199200121	1862	1862	1862	1862	0
182	20250221	153100	199200121	1862	1862	1862	1862	4246
183	20250221	153000	199200121	1862	1862	1862	1862	4246
184	20250221	152900	191294069	1861	1861	1861	1861	0
185	20250221	152800	191294069	1861	1861	1861	1861	0
186	20250221	152700	191294069	1861	1861	1861	1861	0
187	20250221	152600	191294069	1861	1861	1861	1861	0
188	20250221	152500	191294069	1861	1861	1861	1861	0
189	20250221	152400	191294069	1861	1861	1861	1861	0
190	20250221	152300	191294069	1861	1861	1861	1861	0
191	20250221	152200	191294069	1861	1861	1861	1861	0
192	20250221	152100	191294069	1861	1861	1861	1861	0
193	20250221	152000	191294069	1861	1861	1861	1861	0
194	20250221	151900	191294069	1861	1860	1861	1860	311
195	20250221	151800	190715305	1860	1861	1861	1860	882
196	20250221	151700	189074736	1861	1861	1861	1861	5
197	20250221	151600	189065431	1861	1861	1861	1861	35
198	20250221	151500	189000296	1861	1860	1861	1860	325
199	20250221	151400	188395672	1860	1860	1860	1860	18
200	20250221	151300	188362192	1860	1860	1860	1860	149
201	20250221	151200	188085052	1861	1860	1861	1860	500
202	20250221	151100	187155047	1860	1860	1860	1860	2278
203	20250221	151000	182917967	1860	1860	1860	1860	101
204	20250221	150900	182730107	1860	1860	1860	1860	2649
205	20250221	150800	177802967	1860	1859	1860	1859	402
206	20250221	150700	177055647	1860	1860	1860	1860	0
207	20250221	150600	177055647	1860	1860	1860	1860	0
208	20250221	150500	177055647	1860	1860	1860	1860	5
209	20250221	150400	177046347	1860	1860	1860	1860	0
210	20250221	150300	177046347	1860	1860	1860	1860	2
211	20250221	150200	177042627	1858	1858	1858	1858	50
212	20250221	150100	176949727	1858	1859	1859	1858	3340
213	20250221	150000	170742267	1859	1859	1859	1859	34
214	20250221	145900	170679061	1859	1859	1859	1859	900
215	20250221	145800	169005961	1859	1859	1859	1859	0
216	20250221	145700	169005961	1859	1859	1859	1859	200
217	20250221	145600	168634161	1860	1860	1860	1860	9
218	20250221	145500	168617421	1860	1860	1860	1860	5
219	20250221	145400	168608121	1859	1859	1859	1859	0
220	20250221	145300	168608121	1859	1859	1859	1859	0
221	20250221	145200	168608121	1859	1859	1859	1859	15
222	20250221	145100	168580236	1859	1860	1860	1859	2000
223	20250221	145000	164860895	1860	1860	1860	1860	0
224	20250221	144900	164860895	1860	1861	1861	1860	16
225	20250221	144800	164831124	1860	1860	1860	1860	0
226	20250221	144700	164831124	1860	1860	1860	1860	0
227	20250221	144600	164831124	1860	1860	1860	1860	0
228	20250221	144500	164831124	1860	1860	1860	1860	75
229	20250221	144400	164691624	1860	1860	1860	1860	177
230	20250221	144300	164362404	1861	1860	1861	1860	1158
231	20250221	144200	162208515	1860	1860	1860	1860	1000
232	20250221	144100	160348515	1861	1861	1861	1861	556
233	20250221	144000	159313799	1861	1861	1861	1861	0
234	20250221	143900	159313799	1861	1861	1861	1861	0
235	20250221	143800	159313799	1861	1861	1861	1861	0
236	20250221	143700	159313799	1861	1861	1861	1861	0
237	20250221	143600	159313799	1861	1861	1861	1861	9
238	20250221	143500	159297050	1860	1860	1860	1860	0
239	20250221	143400	159297050	1860	1860	1860	1860	20
240	20250221	143300	159259850	1859	1860	1860	1859	467
241	20250221	143200	158391330	1861	1861	1861	1861	9
242	20250221	143100	158374581	1860	1860	1860	1860	225
243	20250221	143000	157956081	1860	1860	1860	1860	28
244	20250221	142900	157904001	1861	1861	1861	1861	0
245	20250221	142800	157904001	1861	1861	1861	1861	0
246	20250221	142700	157904001	1861	1860	1861	1860	14
247	20250221	142600	157877952	1860	1860	1860	1860	10
248	20250221	142500	157859352	1861	1861	1861	1861	15
249	20250221	142400	157831437	1861	1861	1861	1861	1
250	20250221	142300	157829576	1861	1861	1861	1860	276
251	20250221	142200	157316190	1860	1860	1860	1860	5
252	20250221	142100	157306890	1860	1860	1860	1860	0
253	20250221	142000	157306890	1860	1860	1860	1860	0
254	20250221	141900	157306890	1860	1860	1860	1860	0
255	20250221	141800	157306890	1860	1860	1860	1860	3
256	20250221	141700	157301310	1860	1860	1860	1860	107
257	20250221	141600	157102290	1860	1860	1860	1859	123
258	20250221	141500	156873610	1860	1860	1860	1860	10
259	20250221	141400	156855010	1859	1860	1860	1859	31
260	20250221	141300	156797351	1859	1859	1859	1859	354
261	20250221	141200	156139265	1859	1859	1859	1859	0
262	20250221	141100	156139265	1859	1859	1859	1859	0
263	20250221	141000	156139265	1859	1859	1859	1859	0
264	20250221	140900	156139265	1859	1860	1860	1859	369
265	20250221	140800	155453284	1860	1859	1860	1859	678
266	20250221	140700	154192524	1859	1859	1859	1859	100
267	20250221	140600	154006624	1859	1859	1859	1859	20
268	20250221	140500	153969444	1859	1859	1860	1859	194
269	20250221	140400	153608651	1860	1858	1860	1857	1480
270	20250221	140300	150858920	1857	1858	1858	1857	2508
271	20250221	140200	146199936	1859	1859	1859	1859	0
272	20250221	140100	146199936	1859	1859	1859	1859	0
273	20250221	140000	146199936	1859	1859	1859	1859	0
274	20250221	135900	146199936	1859	1859	1859	1859	770
275	20250221	135800	144768506	1860	1860	1860	1860	0
276	20250221	135700	144768506	1860	1860	1860	1860	1542
277	20250221	135600	141900386	1861	1861	1861	1861	0
278	20250221	135500	141900386	1861	1861	1861	1861	2
279	20250221	135400	141896664	1861	1861	1861	1861	0
280	20250221	135300	141896664	1861	1861	1861	1861	0
281	20250221	135200	141896664	1861	1861	1861	1861	0
282	20250221	135100	141896664	1861	1861	1861	1861	0
283	20250221	135000	141896664	1861	1861	1861	1861	0
284	20250221	134900	141896664	1861	1861	1861	1861	239
285	20250221	134800	141451885	1862	1860	1862	1860	211
286	20250221	134700	141059403	1860	1860	1860	1860	39
287	20250221	134600	140986863	1862	1862	1862	1862	0
288	20250221	134500	140986863	1862	1862	1862	1862	0
289	20250221	134400	140986863	1862	1862	1862	1862	1
290	20250221	134300	140985001	1862	1862	1862	1862	31
291	20250221	134200	140927279	1860	1860	1860	1860	0
292	20250221	134100	140927279	1860	1861	1861	1860	153
293	20250221	134000	140642551	1860	1862	1862	1860	3102
294	20250221	133900	134871726	1862	1862	1862	1862	111
295	20250221	133800	134665044	1862	1862	1862	1862	30
296	20250221	133700	134609184	1862	1861	1862	1861	243
297	20250221	133600	134156951	1861	1861	1861	1861	0
298	20250221	133500	134156951	1861	1861	1861	1861	0
299	20250221	133400	134156951	1861	1861	1861	1861	0
300	20250221	133300	134156951	1861	1861	1861	1861	14
301	20250221	133200	134130897	1861	1861	1861	1861	0
302	20250221	133100	134130897	1861	1860	1861	1860	137
303	20250221	133000	133876068	1860	1862	1862	1860	14
304	20250221	132900	133850008	1860	1860	1860	1860	6
305	20250221	132800	133838848	1860	1861	1861	1860	1716
306	20250221	132700	130646885	1862	1862	1862	1862	10
307	20250221	132600	130628265	1862	1862	1862	1862	2
308	20250221	132500	130624541	1862	1862	1862	1862	31
309	20250221	132400	130566819	1862	1862	1862	1862	10
310	20250221	132300	130548199	1860	1860	1860	1860	0
311	20250221	132200	130548199	1860	1862	1862	1860	14
312	20250221	132100	130522141	1861	1861	1861	1861	1060
313	20250221	132000	128549481	1862	1862	1862	1862	0
314	20250221	131900	128549481	1862	1861	1862	1861	40
315	20250221	131800	128475031	1862	1862	1862	1862	419
316	20250221	131700	127694853	1863	1863	1863	1863	0
317	20250221	131600	127694853	1863	1862	1863	1862	3
318	20250221	131500	127689265	1862	1862	1862	1862	87
319	20250221	131400	127527271	1862	1862	1862	1862	0
320	20250221	131300	127527271	1862	1862	1862	1862	14
321	20250221	131200	127501203	1861	1861	1861	1861	176
322	20250221	131100	127173667	1861	1861	1861	1861	0
323	20250221	131000	127173667	1861	1860	1861	1860	16
324	20250221	130900	127143895	1861	1861	1861	1861	10
325	20250221	130800	127125285	1861	1861	1861	1861	1
326	20250221	130700	127123424	1861	1861	1861	1861	10
327	20250221	130600	127104814	1861	1861	1861	1860	409
328	20250221	130500	126344063	1860	1862	1862	1860	616
329	20250221	130400	125197499	1863	1863	1863	1863	361
330	20250221	130300	124524956	1863	1863	1863	1863	200
331	20250221	130200	124152356	1863	1863	1863	1863	973
332	20250221	130100	122339657	1863	1861	1863	1861	49
333	20250221	130000	122248390	1861	1861	1861	1861	1
334	20250221	125900	122246529	1862	1863	1863	1862	876
335	20250221	125800	120615412	1863	1863	1863	1863	10
336	20250221	125700	120596782	1862	1862	1862	1862	240
337	20250221	125600	120149902	1862	1862	1862	1862	0
338	20250221	125500	120149902	1862	1862	1862	1862	10
339	20250221	125400	120131282	1862	1862	1862	1862	12
340	20250221	125300	120108938	1862	1862	1862	1862	0
341	20250221	125200	120108938	1862	1862	1862	1862	20
342	20250221	125100	120071698	1862	1862	1862	1862	0
343	20250221	125000	120071698	1862	1862	1862	1862	4
344	20250221	124900	120064250	1862	1862	1862	1862	208
345	20250221	124800	119676954	1862	1862	1862	1862	0
346	20250221	124700	119676954	1862	1862	1862	1862	0
347	20250221	124600	119676954	1862	1862	1862	1862	0
348	20250221	124500	119676954	1862	1862	1862	1862	58
349	20250221	124400	119568958	1862	1862	1862	1862	0
350	20250221	124300	119568958	1862	1862	1862	1862	0
351	20250221	124200	119568958	1862	1862	1862	1862	0
352	20250221	124100	119568958	1862	1862	1862	1862	82
353	20250221	124000	119416274	1862	1862	1862	1862	1
354	20250221	123900	119414412	1862	1862	1862	1862	0
355	20250221	123800	119414412	1862	1862	1862	1862	0
356	20250221	123700	119414412	1862	1862	1862	1862	1
357	20250221	123600	119412550	1862	1861	1862	1861	73
358	20250221	123500	119276694	1862	1862	1862	1862	0
359	20250221	123400	119276694	1862	1862	1862	1862	0
360	20250221	123300	119276694	1862	1862	1862	1862	10
361	20250221	123200	119258074	1862	1862	1862	1862	5
362	20250221	123100	119248764	1862	1862	1862	1862	0
363	20250221	123000	119248764	1862	1862	1862	1862	0
364	20250221	122900	119248764	1862	1862	1862	1862	0
365	20250221	122800	119248764	1862	1862	1862	1862	5
366	20250221	122700	119239454	1862	1862	1862	1862	1
367	20250221	122600	119237592	1861	1861	1861	1861	0
368	20250221	122500	119237592	1861	1861	1861	1861	0
369	20250221	122400	119237592	1861	1861	1861	1861	28
370	20250221	122300	119185484	1861	1861	1861	1861	102
371	20250221	122200	118995662	1861	1861	1861	1861	10
372	20250221	122100	118977052	1860	1860	1860	1860	0
373	20250221	122000	118977052	1860	1862	1862	1860	48
374	20250221	121900	118887768	1860	1861	1861	1860	598
375	20250221	121800	117774935	1860	1860	1860	1860	0
376	20250221	121700	117774935	1860	1860	1860	1860	0
377	20250221	121600	117774935	1860	1860	1860	1860	125
378	20250221	121500	117542435	1860	1860	1860	1860	119
379	20250221	121400	117321095	1860	1860	1860	1860	5
380	20250221	121300	117311795	1860	1860	1860	1860	0
381	20250221	121200	117311795	1860	1860	1860	1860	50
382	20250221	121100	117218795	1860	1859	1860	1859	1409
383	20250221	121000	114599462	1859	1859	1859	1859	3
384	20250221	120900	114593885	1859	1859	1859	1859	0
385	20250221	120800	114593885	1859	1859	1859	1859	0
386	20250221	120700	114593885	1859	1859	1859	1859	0
387	20250221	120600	114593885	1859	1859	1859	1859	0
388	20250221	120500	114593885	1859	1859	1859	1859	5
389	20250221	120400	114584590	1859	1859	1859	1859	0
390	20250221	120300	114584590	1859	1859	1859	1859	30
391	20250221	120200	114528820	1858	1859	1859	1858	190
392	20250221	120100	114175700	1859	1858	1859	1858	10
393	20250221	120000	114157115	1858	1858	1858	1858	0
394	20250221	115900	114157115	1858	1858	1858	1858	0
395	20250221	115800	114157115	1858	1858	1858	1858	256
396	20250221	115700	113681467	1858	1858	1858	1858	5
397	20250221	115600	113672177	1857	1858	1858	1857	110
398	20250221	115500	113467897	1858	1858	1858	1858	15
399	20250221	115400	113440027	1858	1858	1858	1858	134
400	20250221	115300	113191055	1858	1858	1858	1858	0
401	20250221	115200	113191055	1858	1860	1860	1858	178
402	20250221	115100	112860231	1860	1860	1860	1860	0
403	20250221	115000	112860231	1860	1860	1860	1860	1000
404	20250221	114900	111000231	1858	1859	1859	1858	296
405	20250221	114800	110450117	1859	1859	1859	1859	220
406	20250221	114700	110041137	1858	1858	1858	1858	0
407	20250221	114600	110041137	1858	1858	1858	1858	0
408	20250221	114500	110041137	1858	1858	1858	1858	0
409	20250221	114400	110041137	1858	1858	1858	1858	204
410	20250221	114300	109662105	1860	1860	1860	1860	11
411	20250221	114200	109641645	1857	1857	1857	1857	0
412	20250221	114100	109641645	1857	1857	1857	1857	0
413	20250221	114000	109641645	1857	1857	1857	1857	258
414	20250221	113900	109162539	1856	1857	1857	1856	76
415	20250221	113800	109021478	1857	1857	1857	1857	274
416	20250221	113700	108512660	1860	1860	1860	1860	0
417	20250221	113600	108512660	1860	1857	1860	1857	293
418	20250221	113500	107968553	1858	1858	1858	1858	0
419	20250221	113400	107968553	1858	1858	1858	1858	51
420	20250221	113300	107873795	1858	1859	1859	1858	361
421	20250221	113200	107202902	1859	1859	1859	1859	1
422	20250221	113100	107201043	1859	1859	1859	1859	0
423	20250221	113000	107201043	1859	1859	1859	1859	101
424	20250221	112900	107013284	1859	1859	1859	1859	0
425	20250221	112800	107013284	1859	1860	1860	1859	92
426	20250221	112700	106842189	1859	1855	1859	1855	5445
427	20250221	112600	96736761	1856	1856	1856	1855	2168
428	20250221	112500	92715072	1855	1856	1856	1855	1050
429	20250221	112400	90767153	1857	1857	1857	1857	0
430	20250221	112300	90767153	1857	1857	1857	1857	0
431	20250221	112200	90767153	1857	1857	1857	1857	0
432	20250221	112100	90767153	1857	1856	1857	1856	1185
433	20250221	112000	88567789	1856	1856	1856	1856	1
434	20250221	111900	88565933	1857	1859	1859	1857	4338
435	20250221	111800	80507484	1859	1859	1859	1859	0
436	20250221	111700	80507484	1859	1858	1859	1858	15
437	20250221	111600	80479600	1859	1859	1859	1859	10
438	20250221	111500	80461010	1859	1859	1859	1859	0
439	20250221	111400	80461010	1859	1859	1859	1859	80
440	20250221	111300	80312290	1859	1859	1859	1859	15
441	20250221	111200	80284405	1859	1859	1859	1859	252
442	20250221	111100	79815937	1860	1863	1863	1860	2938
443	20250221	111000	74348622	1863	1862	1863	1862	1009
444	20250221	110900	72469855	1862	1862	1862	1862	1000
445	20250221	110800	70607855	1863	1862	1863	1862	23
446	20250221	110700	70565009	1862	1863	1863	1862	2273
447	20250221	110600	66332464	1863	1863	1863	1863	0
448	20250221	110500	66332464	1863	1863	1863	1863	0
449	20250221	110400	66332464	1863	1863	1863	1863	0
450	20250221	110300	66332464	1863	1863	1863	1863	0
451	20250221	110200	66332464	1863	1863	1863	1863	165
452	20250221	110100	66025069	1864	1864	1864	1864	0
453	20250221	110000	66025069	1864	1864	1864	1864	0
454	20250221	105900	66025069	1864	1863	1864	1863	707
455	20250221	105800	64707927	1864	1864	1864	1864	10
456	20250221	105700	64689287	1864	1864	1864	1864	533
457	20250221	105600	63695775	1865	1865	1865	1865	551
458	20250221	105500	62668160	1865	1865	1865	1865	1051
459	20250221	105400	60708045	1864	1864	1864	1864	421
460	20250221	105300	59923301	1863	1863	1863	1863	25
461	20250221	105200	59876726	1864	1864	1864	1864	0
462	20250221	105100	59876726	1864	1864	1864	1864	0
463	20250221	105000	59876726	1864	1864	1864	1864	3
464	20250221	104900	59871134	1864	1864	1864	1864	0
465	20250221	104800	59871134	1864	1864	1864	1864	0
466	20250221	104700	59871134	1864	1864	1864	1864	0
467	20250221	104600	59871134	1864	1865	1865	1864	91
468	20250221	104500	59701505	1864	1864	1864	1864	0
469	20250221	104400	59701505	1864	1863	1864	1863	285
470	20250221	104300	59170270	1864	1864	1865	1864	114
471	20250221	104200	58957769	1864	1864	1864	1864	233
472	20250221	104100	58523457	1865	1865	1865	1865	100
473	20250221	104000	58336957	1865	1865	1865	1865	100
474	20250221	103900	58150457	1865	1865	1865	1865	0
475	20250221	103800	58150457	1865	1865	1865	1865	0
476	20250221	103700	58150457	1865	1865	1865	1865	11
477	20250221	103600	58129942	1862	1862	1862	1862	0
478	20250221	103500	58129942	1862	1862	1862	1862	0
479	20250221	103400	58129942	1862	1863	1863	1862	200
480	20250221	103300	57757397	1863	1863	1863	1863	1
481	20250221	103200	57755534	1866	1866	1866	1866	5
482	20250221	103100	57746204	1866	1866	1866	1866	0
483	20250221	103000	57746204	1866	1866	1866	1866	4
484	20250221	102900	57738740	1862	1864	1866	1862	570
485	20250221	102800	56676822	1865	1865	1865	1865	10
486	20250221	102700	56658172	1864	1864	1864	1864	0
487	20250221	102600	56658172	1864	1864	1864	1864	0
488	20250221	102500	56658172	1864	1864	1864	1864	20
489	20250221	102400	56620892	1864	1865	1865	1864	430
490	20250221	102300	55819369	1864	1865	1865	1864	40
491	20250221	102200	55744799	1866	1865	1866	1865	561
492	20250221	102100	54698523	1865	1865	1865	1865	350
493	20250221	102000	54045773	1866	1866	1866	1866	0
494	20250221	101900	54045773	1866	1866	1866	1866	25
495	20250221	101800	53999123	1866	1866	1866	1866	11
496	20250221	101700	53978597	1865	1865	1865	1865	303
497	20250221	101600	53413502	1865	1865	1865	1865	0
498	20250221	101500	53413502	1865	1865	1865	1865	4
499	20250221	101400	53406042	1865	1865	1865	1865	1
500	20250221	101300	53404177	1866	1866	1866	1866	0
501	20250221	101200	53404177	1866	1865	1866	1865	138
502	20250221	101100	53146736	1865	1865	1865	1865	537
503	20250221	101000	52145231	1865	1865	1865	1865	14
504	20250221	100900	52119121	1863	1864	1864	1863	150
505	20250221	100800	51839572	1865	1865	1865	1865	917
506	20250221	100700	50129367	1867	1865	1867	1865	725
507	20250221	100600	48777240	1865	1865	1865	1865	776
508	20250221	100500	47330000	1865	1866	1867	1865	751
509	20250221	100400	45928833	1867	1867	1867	1867	20
510	20250221	100300	45891493	1867	1866	1867	1866	14
511	20250221	100200	45865359	1866	1866	1866	1866	53
512	20250221	100100	45766461	1867	1867	1867	1867	0
513	20250221	100000	45766461	1867	1867	1867	1867	11
514	20250221	095900	45745924	1867	1867	1867	1867	10
515	20250221	095800	45727254	1866	1866	1866	1866	0
516	20250221	095700	45727254	1866	1866	1866	1866	1061
517	20250221	095600	43747428	1864	1866	1866	1864	203
518	20250221	095500	43369030	1864	1864	1864	1864	873
519	20250221	095400	41741758	1862	1862	1862	1862	0
520	20250221	095300	41741758	1862	1862	1862	1862	0
521	20250221	095200	41741758	1862	1862	1862	1862	0
522	20250221	095100	41741758	1862	1862	1862	1862	0
523	20250221	095000	41741758	1862	1862	1862	1862	0
524	20250221	094900	41741758	1862	1865	1865	1862	576
525	20250221	094800	40667521	1864	1864	1864	1864	15
526	20250221	094700	40639561	1864	1864	1864	1864	10
527	20250221	094600	40620921	1864	1865	1865	1864	20
528	20250221	094500	40583631	1865	1863	1865	1863	65
529	20250221	094400	40462534	1863	1864	1864	1863	156
530	20250221	094300	40171800	1866	1866	1866	1863	24
531	20250221	094200	40127019	1866	1866	1866	1866	22
532	20250221	094100	40085967	1864	1867	1867	1864	1397
533	20250221	094000	37481806	1866	1866	1866	1866	1
534	20250221	093900	37479940	1866	1865	1866	1865	6
535	20250221	093800	37468747	1867	1867	1867	1867	0
536	20250221	093700	37468747	1867	1866	1867	1866	474
537	20250221	093600	36584258	1866	1866	1866	1866	2639
538	20250221	093500	31659884	1866	1866	1866	1866	1
539	20250221	093400	31658018	1864	1864	1864	1864	551
540	20250221	093300	30630954	1866	1866	1866	1866	28
541	20250221	093200	30578706	1866	1866	1866	1866	1
542	20250221	093100	30576840	1865	1864	1865	1864	638
543	20250221	093000	29387385	1864	1864	1864	1864	80
544	20250221	092900	29238265	1864	1864	1864	1864	0
545	20250221	092800	29238265	1864	1864	1864	1864	3
546	20250221	092700	29232673	1864	1864	1864	1864	2659
547	20250221	092600	24276297	1865	1865	1865	1865	10
548	20250221	092500	24257647	1864	1864	1864	1864	283
549	20250221	092400	23730135	1865	1865	1865	1865	5
550	20250221	092300	23720810	1858	1858	1858	1858	50
551	20250221	092200	23627910	1858	1859	1859	1858	92
552	20250221	092100	23456883	1858	1865	1865	1858	5961
553	20250221	092000	12370216	1865	1865	1865	1865	44
554	20250221	091900	12288156	1865	1864	1865	1861	189
555	20250221	091800	11936168	1862	1863	1863	1862	370
556	20250221	091700	11246920	1866	1866	1866	1866	0
557	20250221	091600	11246920	1866	1866	1866	1866	0
558	20250221	091500	11246920	1866	1862	1866	1862	157
559	20250221	091400	10953962	1861	1866	1867	1861	1536
560	20250221	091300	8092123	1867	1867	1867	1867	0
561	20250221	091200	8092123	1867	1867	1867	1867	10
562	20250221	091100	8073453	1867	1868	1868	1867	453
563	20250221	091000	7227692	1861	1861	1861	1861	0
564	20250221	090900	7227692	1861	1861	1861	1861	104
565	20250221	090800	7034148	1868	1860	1868	1860	251
566	20250221	090700	6567200	1860	1860	1860	1860	500
567	20250221	090600	5637200	1868	1868	1868	1868	1
568	20250221	090500	5635332	1869	1869	1869	1869	0
569	20250221	090400	5635332	1869	1870	1870	1869	432
570	20250221	090300	4827708	1871	1871	1871	1871	70
571	20250221	090200	4696738	1871	1857	1871	1857	130
572	20250221	090100	4453928	1857	1857	1857	1857	170
573	20250221	090000	4138238	1857	1873	1873	1857	2210