KissMeData/040610/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	192700	28838368	1564	1564	1564	1564	804
3	20250225	192600	28838368	1564	1564	1564	1564	0
4	20250225	192500	28838368	1564	1564	1564	1564	0
5	20250225	192400	28838368	1564	1564	1564	1564	0
6	20250225	192300	28838368	1564	1564	1564	1564	0
7	20250225	192200	28838368	1564	1564	1564	1564	0
8	20250225	192100	28838368	1564	1564	1564	1564	0
9	20250225	192000	28838368	1564	1564	1564	1564	0
10	20250225	191900	28838368	1564	1564	1564	1564	0
11	20250225	191800	28838368	1564	1564	1564	1564	0
12	20250225	191700	28838368	1564	1564	1564	1564	0
13	20250225	191600	28838368	1564	1564	1564	1564	0
14	20250225	191500	28838368	1564	1564	1564	1564	0
15	20250225	191400	28838368	1564	1564	1564	1564	0
16	20250225	191300	28838368	1564	1564	1564	1564	0
17	20250225	191200	28838368	1564	1564	1564	1564	0
18	20250225	191100	28838368	1564	1564	1564	1564	0
19	20250225	191000	28838368	1564	1564	1564	1564	0
20	20250225	190900	28838368	1564	1564	1564	1564	0
21	20250225	190800	28838368	1564	1564	1564	1564	0
22	20250225	190700	28838368	1564	1564	1564	1564	0
23	20250225	190600	28838368	1564	1564	1564	1564	0
24	20250225	190500	28838368	1564	1564	1564	1564	0
25	20250225	190400	28838368	1564	1564	1564	1564	0
26	20250225	190300	28838368	1564	1564	1564	1564	0
27	20250225	190200	28838368	1564	1564	1564	1564	0
28	20250225	190100	28838368	1564	1564	1564	1564	0
29	20250225	190000	28838368	1564	1564	1564	1564	0
30	20250225	185900	28838368	1564	1564	1564	1564	0
31	20250225	185800	28838368	1564	1564	1564	1564	0
32	20250225	185700	28838368	1564	1564	1564	1564	804
33	20250225	185600	28838368	1564	1564	1564	1564	0
34	20250225	185500	28838368	1564	1564	1564	1564	0
35	20250225	185400	28838368	1564	1564	1564	1564	0
36	20250225	185300	28838368	1564	1564	1564	1564	0
37	20250225	185200	28838368	1564	1564	1564	1564	0
38	20250225	185100	28838368	1564	1564	1564	1564	0
39	20250225	185000	28838368	1564	1564	1564	1564	0
40	20250225	184900	28838368	1564	1564	1564	1564	0
41	20250225	184800	28838368	1564	1564	1564	1564	0
42	20250225	184700	28838368	1564	1564	1564	1564	0
43	20250225	184600	28838368	1564	1564	1564	1564	0
44	20250225	184500	28838368	1564	1564	1564	1564	0
45	20250225	184400	28838368	1564	1564	1564	1564	0
46	20250225	184300	28838368	1564	1564	1564	1564	0
47	20250225	184200	28838368	1564	1564	1564	1564	0
48	20250225	184100	28838368	1564	1564	1564	1564	0
49	20250225	184000	28838368	1564	1564	1564	1564	0
50	20250225	183900	28838368	1564	1564	1564	1564	0
51	20250225	183800	28838368	1564	1564	1564	1564	0
52	20250225	183700	28838368	1564	1564	1564	1564	0
53	20250225	183600	28838368	1564	1564	1564	1564	0
54	20250225	183500	28838368	1564	1564	1564	1564	0
55	20250225	183400	28838368	1564	1564	1564	1564	0
56	20250225	183300	28838368	1564	1564	1564	1564	0
57	20250225	183200	28838368	1564	1564	1564	1564	0
58	20250225	183100	28838368	1564	1564	1564	1564	0
59	20250225	183000	28838368	1564	1564	1564	1564	0
60	20250225	182900	28838368	1564	1564	1564	1564	0
61	20250225	182800	28838368	1564	1564	1564	1564	0
62	20250225	182700	28838368	1564	1564	1564	1564	804
63	20250225	182600	28838368	1564	1564	1564	1564	0
64	20250225	182500	28838368	1564	1564	1564	1564	0
65	20250225	182400	28838368	1564	1564	1564	1564	0
66	20250225	182300	28838368	1564	1564	1564	1564	0
67	20250225	182200	28838368	1564	1564	1564	1564	0
68	20250225	182100	28838368	1564	1564	1564	1564	0
69	20250225	182000	28838368	1564	1564	1564	1564	0
70	20250225	181900	28838368	1564	1564	1564	1564	0
71	20250225	181800	28838368	1564	1564	1564	1564	0
72	20250225	181700	28838368	1564	1564	1564	1564	0
73	20250225	181600	28838368	1564	1564	1564	1564	0
74	20250225	181500	28838368	1564	1564	1564	1564	0
75	20250225	181400	28838368	1564	1564	1564	1564	0
76	20250225	181300	28838368	1564	1564	1564	1564	0
77	20250225	181200	28838368	1564	1564	1564	1564	0
78	20250225	181100	28838368	1564	1564	1564	1564	0
79	20250225	181000	28838368	1564	1564	1564	1564	0
80	20250225	180900	28838368	1564	1564	1564	1564	0
81	20250225	180800	28838368	1564	1564	1564	1564	0
82	20250225	180700	28838368	1564	1564	1564	1564	0
83	20250225	180600	28838368	1564	1564	1564	1564	0
84	20250225	180500	28838368	1564	1564	1564	1564	0
85	20250225	180400	28838368	1564	1564	1564	1564	0
86	20250225	180300	28838368	1564	1564	1564	1564	0
87	20250225	180200	28838368	1564	1564	1564	1564	0
88	20250225	180100	28838368	1564	1564	1564	1564	0
89	20250225	180000	28838368	1564	1564	1564	1564	0
90	20250225	175900	28838368	1564	1564	1564	1564	0
91	20250225	175800	28838368	1564	1564	1564	1564	0
92	20250225	175700	28838368	1564	1564	1564	1564	804
93	20250225	175600	28838368	1564	1564	1564	1564	0
94	20250225	175500	28838368	1564	1564	1564	1564	0
95	20250225	175400	28838368	1564	1564	1564	1564	0
96	20250225	175300	28838368	1564	1564	1564	1564	0
97	20250225	175200	28838368	1564	1564	1564	1564	0
98	20250225	175100	28838368	1564	1564	1564	1564	0
99	20250225	175000	28838368	1564	1564	1564	1564	0
100	20250225	174900	28838368	1564	1564	1564	1564	0
101	20250225	174800	28838368	1564	1564	1564	1564	0
102	20250225	174700	28838368	1564	1564	1564	1564	0
103	20250225	174600	28838368	1564	1564	1564	1564	0
104	20250225	174500	28838368	1564	1564	1564	1564	0
105	20250225	174400	28838368	1564	1564	1564	1564	0
106	20250225	174300	28838368	1564	1564	1564	1564	0
107	20250225	174200	28838368	1564	1564	1564	1564	0
108	20250225	174100	28838368	1564	1564	1564	1564	0
109	20250225	174000	28838368	1564	1564	1564	1564	0
110	20250225	173900	28838368	1564	1564	1564	1564	0
111	20250225	173800	28838368	1564	1564	1564	1564	0
112	20250225	173700	28838368	1564	1564	1564	1564	0
113	20250225	173600	28838368	1564	1564	1564	1564	0
114	20250225	173500	28838368	1564	1564	1564	1564	0
115	20250225	173400	28838368	1564	1564	1564	1564	0
116	20250225	173300	28838368	1564	1564	1564	1564	0
117	20250225	173200	28838368	1564	1564	1564	1564	0
118	20250225	173100	28838368	1564	1564	1564	1564	0
119	20250225	173000	28838368	1564	1564	1564	1564	0
120	20250225	172900	28838368	1564	1564	1564	1564	0
121	20250225	172800	28838368	1564	1564	1564	1564	0
122	20250225	172700	28838368	1564	1564	1564	1564	804
123	20250225	172600	28838368	1564	1564	1564	1564	0
124	20250225	172500	28838368	1564	1564	1564	1564	0
125	20250225	172400	28838368	1564	1564	1564	1564	0
126	20250225	172300	28838368	1564	1564	1564	1564	0
127	20250225	172200	28838368	1564	1564	1564	1564	0
128	20250225	172100	28838368	1564	1564	1564	1564	0
129	20250225	172000	28838368	1564	1564	1564	1564	0
130	20250225	171900	28838368	1564	1564	1564	1564	0
131	20250225	171800	28838368	1564	1564	1564	1564	0
132	20250225	171700	28838368	1564	1564	1564	1564	0
133	20250225	171600	28838368	1564	1564	1564	1564	0
134	20250225	171500	28838368	1564	1564	1564	1564	0
135	20250225	171400	28838368	1564	1564	1564	1564	0
136	20250225	171300	28838368	1564	1564	1564	1564	0
137	20250225	171200	28838368	1564	1564	1564	1564	0
138	20250225	171100	28838368	1564	1564	1564	1564	0
139	20250225	171000	28838368	1564	1564	1564	1564	0
140	20250225	170900	28838368	1564	1564	1564	1564	0
141	20250225	170800	28838368	1564	1564	1564	1564	0
142	20250225	170700	28838368	1564	1564	1564	1564	0
143	20250225	170600	28838368	1564	1564	1564	1564	0
144	20250225	170500	28838368	1564	1564	1564	1564	0
145	20250225	170400	28838368	1564	1564	1564	1564	0
146	20250225	170300	28838368	1564	1564	1564	1564	0
147	20250225	170200	28838368	1564	1564	1564	1564	0
148	20250225	170100	28838368	1564	1564	1564	1564	0
149	20250225	170000	28838368	1564	1564	1564	1564	0
150	20250225	165900	28838368	1564	1564	1564	1564	0
151	20250225	165800	28838368	1564	1564	1564	1564	0
152	20250225	165700	28838368	1564	1564	1564	1564	804
153	20250225	165600	28838368	1564	1564	1564	1564	0
154	20250225	165500	28838368	1564	1564	1564	1564	0
155	20250225	165400	28838368	1564	1564	1564	1564	0
156	20250225	165300	28838368	1564	1564	1564	1564	0
157	20250225	165200	28838368	1564	1564	1564	1564	0
158	20250225	165100	28838368	1564	1564	1564	1564	0
159	20250225	165000	28838368	1564	1564	1564	1564	0
160	20250225	164900	28838368	1564	1564	1564	1564	0
161	20250225	164800	28838368	1564	1564	1564	1564	0
162	20250225	164700	28838368	1564	1564	1564	1564	0
163	20250225	164600	28838368	1564	1564	1564	1564	0
164	20250225	164500	28838368	1564	1564	1564	1564	0
165	20250225	164400	28838368	1564	1564	1564	1564	0
166	20250225	164300	28838368	1564	1564	1564	1564	0
167	20250225	164200	28838368	1564	1564	1564	1564	0
168	20250225	164100	28838368	1564	1564	1564	1564	0
169	20250225	164000	28838368	1564	1564	1564	1564	0
170	20250225	163900	28838368	1564	1564	1564	1564	0
171	20250225	163800	28838368	1564	1564	1564	1564	0
172	20250225	163700	28838368	1564	1564	1564	1564	0
173	20250225	163600	28838368	1564	1564	1564	1564	0
174	20250225	163500	28838368	1564	1564	1564	1564	0
175	20250225	163400	28838368	1564	1564	1564	1564	0
176	20250225	163300	28838368	1564	1564	1564	1564	0
177	20250225	163200	28838368	1564	1564	1564	1564	0
178	20250225	163100	28838368	1564	1564	1564	1564	0
179	20250225	163000	28838368	1564	1564	1564	1564	0
180	20250225	162900	28838368	1564	1564	1564	1564	0
181	20250225	162800	28838368	1564	1564	1564	1564	0
182	20250225	162700	28838368	1564	1564	1564	1564	804
183	20250225	162600	28838368	1564	1564	1564	1564	0
184	20250225	162500	28838368	1564	1564	1564	1564	0
185	20250225	162400	28838368	1564	1564	1564	1564	0
186	20250225	162300	28838368	1564	1564	1564	1564	0
187	20250225	162200	28838368	1564	1564	1564	1564	0
188	20250225	162100	28838368	1564	1564	1564	1564	0
189	20250225	162000	28838368	1564	1564	1564	1564	0
190	20250225	161900	28838368	1564	1564	1564	1564	0
191	20250225	161800	28838368	1564	1564	1564	1564	0
192	20250225	161700	28838368	1564	1564	1564	1564	0
193	20250225	161600	28838368	1564	1564	1564	1564	0
194	20250225	161500	28838368	1564	1564	1564	1564	0
195	20250225	161400	28838368	1564	1564	1564	1564	0
196	20250225	161300	28838368	1564	1564	1564	1564	0
197	20250225	161200	28838368	1564	1564	1564	1564	0
198	20250225	161100	28838368	1564	1564	1564	1564	0
199	20250225	161000	28838368	1564	1564	1564	1564	0
200	20250225	160900	28838368	1564	1564	1564	1564	0
201	20250225	160800	28838368	1564	1564	1564	1564	0
202	20250225	160700	28838368	1564	1564	1564	1564	0
203	20250225	160600	28838368	1564	1564	1564	1564	0
204	20250225	160500	28838368	1564	1564	1564	1564	0
205	20250225	160400	28838368	1564	1564	1564	1564	0
206	20250225	160300	28838368	1564	1564	1564	1564	0
207	20250225	160200	28838368	1564	1564	1564	1564	0
208	20250225	160100	28838368	1564	1564	1564	1564	0
209	20250225	160000	28838368	1564	1564	1564	1564	0
210	20250225	155900	28838368	1564	1564	1564	1564	0
211	20250225	155800	28838368	1564	1564	1564	1564	0
212	20250225	155700	28838368	1564	1564	1564	1564	804
213	20250225	155600	28838368	1564	1564	1564	1564	0
214	20250225	155500	28838368	1564	1564	1564	1564	0
215	20250225	155400	28838368	1564	1564	1564	1564	0
216	20250225	155300	28838368	1564	1564	1564	1564	0
217	20250225	155200	28838368	1564	1564	1564	1564	0
218	20250225	155100	28838368	1564	1564	1564	1564	0
219	20250225	155000	28838368	1564	1564	1564	1564	0
220	20250225	154900	28838368	1564	1564	1564	1564	0
221	20250225	154800	28838368	1564	1564	1564	1564	0
222	20250225	154700	28838368	1564	1564	1564	1564	0
223	20250225	154600	28838368	1564	1564	1564	1564	0
224	20250225	154500	28838368	1564	1564	1564	1564	0
225	20250225	154400	28838368	1564	1564	1564	1564	0
226	20250225	154300	28838368	1564	1564	1564	1564	0
227	20250225	154200	28838368	1564	1564	1564	1564	0
228	20250225	154100	28838368	1564	1564	1564	1564	0
229	20250225	154000	28838368	1564	1564	1564	1564	0
230	20250225	153900	28838368	1564	1564	1564	1564	0
231	20250225	153800	28838368	1564	1564	1564	1564	0
232	20250225	153700	28838368	1564	1564	1564	1564	0
233	20250225	153600	28838368	1564	1564	1564	1564	0
234	20250225	153500	28838368	1564	1564	1564	1564	0
235	20250225	153400	28838368	1564	1564	1564	1564	0
236	20250225	153300	28838368	1564	1564	1564	1564	0
237	20250225	153200	28838368	1564	1564	1564	1564	0
238	20250225	153100	28838368	1564	1564	1564	1564	0
239	20250225	153000	28838368	1564	1564	1564	1564	804
240	20250225	152900	27580912	1567	1567	1567	1567	0
241	20250225	152800	27580912	1567	1567	1567	1567	0
242	20250225	152700	27580912	1567	1567	1567	1567	0
243	20250225	152600	27580912	1567	1567	1567	1567	0
244	20250225	152500	27580912	1567	1567	1567	1567	0
245	20250225	152400	27580912	1567	1567	1567	1567	0
246	20250225	152300	27580912	1567	1567	1567	1567	0
247	20250225	152200	27580912	1567	1567	1567	1567	0
248	20250225	152100	27580912	1567	1567	1567	1567	0
249	20250225	152000	27580912	1567	1567	1567	1567	0
250	20250225	151900	27580912	1567	1567	1567	1567	0
251	20250225	151800	27580912	1567	1567	1567	1567	0
252	20250225	151700	27580912	1567	1567	1567	1567	0
253	20250225	151600	27580912	1567	1567	1567	1567	0
254	20250225	151500	27580912	1567	1567	1567	1567	0
255	20250225	151400	27580912	1567	1566	1567	1566	20
256	20250225	151300	27549590	1567	1567	1567	1567	0
257	20250225	151200	27549590	1567	1567	1567	1567	0
258	20250225	151100	27549590	1567	1565	1567	1563	321
259	20250225	151000	27047544	1568	1568	1568	1568	0
260	20250225	150900	27047544	1568	1568	1568	1568	0
261	20250225	150800	27047544	1568	1568	1568	1568	0
262	20250225	150700	27047544	1568	1568	1568	1568	0
263	20250225	150600	27047544	1568	1568	1568	1568	0
264	20250225	150500	27047544	1568	1568	1568	1568	0
265	20250225	150400	27047544	1568	1568	1568	1568	0
266	20250225	150300	27047544	1568	1568	1568	1568	0
267	20250225	150200	27047544	1568	1568	1568	1568	0
268	20250225	150100	27047544	1568	1568	1568	1568	0
269	20250225	150000	27047544	1568	1568	1568	1568	0
270	20250225	145900	27047544	1568	1568	1568	1568	6
271	20250225	145800	27038136	1568	1568	1568	1568	0
272	20250225	145700	27038136	1568	1568	1568	1568	0
273	20250225	145600	27038136	1568	1568	1568	1568	0
274	20250225	145500	27038136	1568	1568	1568	1568	0
275	20250225	145400	27038136	1568	1568	1568	1568	0
276	20250225	145300	27038136	1568	1567	1568	1567	11
277	20250225	145200	27020898	1567	1567	1567	1567	0
278	20250225	145100	27020898	1567	1567	1567	1567	0
279	20250225	145000	27020898	1567	1567	1567	1567	0
280	20250225	144900	27020898	1567	1567	1567	1567	0
281	20250225	144800	27020898	1567	1567	1567	1567	0
282	20250225	144700	27020898	1567	1567	1567	1567	0
283	20250225	144600	27020898	1567	1567	1567	1567	0
284	20250225	144500	27020898	1567	1567	1567	1567	0
285	20250225	144400	27020898	1567	1567	1567	1567	0
286	20250225	144300	27020898	1567	1567	1567	1567	0
287	20250225	144200	27020898	1567	1567	1567	1567	0
288	20250225	144100	27020898	1567	1567	1567	1567	0
289	20250225	144000	27020898	1567	1567	1567	1567	10
290	20250225	143900	27005228	1569	1569	1569	1569	0
291	20250225	143800	27005228	1569	1569	1569	1569	0
292	20250225	143700	27005228	1569	1569	1569	1569	0
293	20250225	143600	27005228	1569	1569	1569	1569	0
294	20250225	143500	27005228	1569	1569	1569	1569	0
295	20250225	143400	27005228	1569	1569	1569	1569	0
296	20250225	143300	27005228	1569	1569	1569	1569	0
297	20250225	143200	27005228	1569	1569	1569	1569	0
298	20250225	143100	27005228	1569	1569	1569	1569	0
299	20250225	143000	27005228	1569	1569	1569	1569	0
300	20250225	142900	27005228	1569	1569	1569	1569	0
301	20250225	142800	27005228	1569	1569	1569	1569	0
302	20250225	142700	27005228	1569	1569	1569	1569	0
303	20250225	142600	27005228	1569	1569	1569	1569	0
304	20250225	142500	27005228	1569	1569	1569	1569	0
305	20250225	142400	27005228	1569	1569	1569	1569	0
306	20250225	142300	27005228	1569	1569	1569	1569	0
307	20250225	142200	27005228	1569	1569	1569	1569	0
308	20250225	142100	27005228	1569	1569	1569	1569	0
309	20250225	142000	27005228	1569	1569	1569	1569	0
310	20250225	141900	27005228	1569	1569	1569	1569	0
311	20250225	141800	27005228	1569	1569	1569	1569	0
312	20250225	141700	27005228	1569	1569	1569	1569	0
313	20250225	141600	27005228	1569	1569	1569	1569	0
314	20250225	141500	27005228	1569	1569	1569	1569	0
315	20250225	141400	27005228	1569	1569	1569	1569	0
316	20250225	141300	27005228	1569	1569	1569	1569	0
317	20250225	141200	27005228	1569	1569	1569	1569	0
318	20250225	141100	27005228	1569	1569	1569	1569	0
319	20250225	141000	27005228	1569	1569	1569	1569	0
320	20250225	140900	27005228	1569	1569	1569	1569	0
321	20250225	140800	27005228	1569	1569	1569	1569	0
322	20250225	140700	27005228	1569	1569	1569	1569	0
323	20250225	140600	27005228	1569	1569	1569	1569	0
324	20250225	140500	27005228	1569	1569	1569	1569	0
325	20250225	140400	27005228	1569	1569	1569	1569	0
326	20250225	140300	27005228	1569	1569	1569	1569	0
327	20250225	140200	27005228	1569	1569	1569	1569	0
328	20250225	140100	27005228	1569	1569	1569	1569	0
329	20250225	140000	27005228	1569	1569	1569	1569	0
330	20250225	135900	27005228	1569	1569	1569	1569	0
331	20250225	135800	27005228	1569	1569	1569	1569	0
332	20250225	135700	27005228	1569	1569	1569	1569	0
333	20250225	135600	27005228	1569	1569	1569	1569	0
334	20250225	135500	27005228	1569	1569	1569	1569	0
335	20250225	135400	27005228	1569	1569	1569	1569	0
336	20250225	135300	27005228	1569	1569	1569	1569	0
337	20250225	135200	27005228	1569	1569	1569	1569	0
338	20250225	135100	27005228	1569	1569	1569	1569	0
339	20250225	135000	27005228	1569	1569	1569	1569	0
340	20250225	134900	27005228	1569	1569	1569	1569	0
341	20250225	134800	27005228	1569	1569	1569	1569	0
342	20250225	134700	27005228	1569	1569	1569	1569	0
343	20250225	134600	27005228	1569	1569	1569	1569	0
344	20250225	134500	27005228	1569	1569	1569	1569	0
345	20250225	134400	27005228	1569	1569	1569	1569	0
346	20250225	134300	27005228	1569	1569	1569	1569	0
347	20250225	134200	27005228	1569	1569	1569	1569	0
348	20250225	134100	27005228	1569	1569	1569	1569	0
349	20250225	134000	27005228	1569	1569	1569	1569	0
350	20250225	133900	27005228	1569	1569	1569	1569	0
351	20250225	133800	27005228	1569	1569	1569	1569	0
352	20250225	133700	27005228	1569	1569	1569	1569	0
353	20250225	133600	27005228	1569	1569	1569	1569	0
354	20250225	133500	27005228	1569	1569	1569	1569	0
355	20250225	133400	27005228	1569	1569	1569	1569	0
356	20250225	133300	27005228	1569	1569	1569	1569	0
357	20250225	133200	27005228	1569	1569	1569	1569	0
358	20250225	133100	27005228	1569	1569	1569	1569	0
359	20250225	133000	27005228	1569	1569	1569	1569	0
360	20250225	132900	27005228	1569	1569	1569	1569	0
361	20250225	132800	27005228	1569	1569	1569	1569	0
362	20250225	132700	27005228	1569	1569	1569	1569	0
363	20250225	132600	27005228	1569	1569	1569	1569	0
364	20250225	132500	27005228	1569	1569	1569	1569	0
365	20250225	132400	27005228	1569	1569	1569	1569	0
366	20250225	132300	27005228	1569	1569	1569	1569	0
367	20250225	132200	27005228	1569	1569	1569	1569	0
368	20250225	132100	27005228	1569	1569	1569	1569	0
369	20250225	132000	27005228	1569	1565	1569	1565	3
370	20250225	131900	27000526	1570	1570	1570	1570	0
371	20250225	131800	27000526	1570	1570	1570	1570	0
372	20250225	131700	27000526	1570	1570	1570	1570	0
373	20250225	131600	27000526	1570	1570	1570	1570	0
374	20250225	131500	27000526	1570	1570	1570	1570	0
375	20250225	131400	27000526	1570	1570	1570	1570	0
376	20250225	131300	27000526	1570	1570	1570	1570	0
377	20250225	131200	27000526	1570	1570	1570	1570	0
378	20250225	131100	27000526	1570	1570	1570	1570	0
379	20250225	131000	27000526	1570	1570	1570	1570	0
380	20250225	130900	27000526	1570	1570	1570	1570	0
381	20250225	130800	27000526	1570	1570	1570	1570	0
382	20250225	130700	27000526	1570	1570	1570	1570	0
383	20250225	130600	27000526	1570	1565	1570	1564	53
384	20250225	130500	26917599	1572	1572	1572	1572	0
385	20250225	130400	26917599	1572	1572	1572	1572	0
386	20250225	130300	26917599	1572	1572	1572	1572	0
387	20250225	130200	26917599	1572	1572	1572	1572	0
388	20250225	130100	26917599	1572	1572	1572	1572	0
389	20250225	130000	26917599	1572	1572	1572	1572	0
390	20250225	125900	26917599	1572	1572	1572	1572	0
391	20250225	125800	26917599	1572	1572	1572	1572	0
392	20250225	125700	26917599	1572	1572	1572	1572	0
393	20250225	125600	26917599	1572	1572	1572	1572	0
394	20250225	125500	26917599	1572	1568	1572	1568	137
395	20250225	125400	26702508	1570	1570	1570	1570	0
396	20250225	125300	26702508	1570	1570	1570	1570	0
397	20250225	125200	26702508	1570	1570	1570	1570	0
398	20250225	125100	26702508	1570	1570	1570	1570	0
399	20250225	125000	26702508	1570	1570	1570	1570	0
400	20250225	124900	26702508	1570	1570	1570	1570	0
401	20250225	124800	26702508	1570	1570	1570	1570	0
402	20250225	124700	26702508	1570	1570	1570	1570	0
403	20250225	124600	26702508	1570	1570	1570	1570	0
404	20250225	124500	26702508	1570	1570	1570	1570	0
405	20250225	124400	26702508	1570	1570	1570	1570	0
406	20250225	124300	26702508	1570	1567	1570	1567	4
407	20250225	124200	26696236	1564	1565	1565	1564	99
408	20250225	124100	26541394	1568	1568	1568	1568	0
409	20250225	124000	26541394	1568	1568	1568	1568	0
410	20250225	123900	26541394	1568	1568	1568	1568	3
411	20250225	123800	26536690	1565	1566	1566	1565	45
412	20250225	123700	26466254	1570	1569	1570	1569	2
413	20250225	123600	26463115	1570	1569	1570	1569	2
414	20250225	123500	26459976	1571	1571	1571	1571	0
415	20250225	123400	26459976	1571	1566	1571	1565	1892
416	20250225	123300	23497124	1571	1571	1571	1571	0
417	20250225	123200	23497124	1571	1571	1571	1571	0
418	20250225	123100	23497124	1571	1571	1571	1571	0
419	20250225	123000	23497124	1571	1569	1571	1569	2
420	20250225	122900	23493984	1571	1571	1571	1571	0
421	20250225	122800	23493984	1571	1571	1571	1571	0
422	20250225	122700	23493984	1571	1569	1571	1569	2
423	20250225	122600	23490844	1569	1569	1569	1569	1
424	20250225	122500	23489275	1572	1569	1572	1569	2
425	20250225	122400	23486134	1572	1565	1572	1565	2035
426	20250225	122300	20299306	1566	1566	1566	1566	0
427	20250225	122200	20299306	1566	1566	1566	1566	0
428	20250225	122100	20299306	1566	1566	1566	1566	4
429	20250225	122000	20293042	1565	1566	1566	1565	22
430	20250225	121900	20258608	1565	1565	1565	1565	62
431	20250225	121800	20161578	1565	1565	1565	1565	0
432	20250225	121700	20161578	1565	1565	1565	1565	0
433	20250225	121600	20161578	1565	1565	1565	1565	0
434	20250225	121500	20161578	1565	1565	1565	1565	0
435	20250225	121400	20161578	1565	1565	1565	1565	28
436	20250225	121300	20117758	1565	1565	1565	1565	0
437	20250225	121200	20117758	1565	1565	1565	1565	0
438	20250225	121100	20117758	1565	1565	1565	1565	0
439	20250225	121000	20117758	1565	1565	1565	1565	0
440	20250225	120900	20117758	1565	1565	1565	1565	0
441	20250225	120800	20117758	1565	1565	1565	1565	0
442	20250225	120700	20117758	1565	1565	1565	1565	0
443	20250225	120600	20117758	1565	1565	1565	1565	4
444	20250225	120500	20111498	1565	1565	1565	1565	0
445	20250225	120400	20111498	1565	1565	1565	1565	0
446	20250225	120300	20111498	1565	1565	1565	1565	0
447	20250225	120200	20111498	1565	1565	1565	1565	0
448	20250225	120100	20111498	1565	1565	1565	1565	0
449	20250225	120000	20111498	1565	1565	1565	1565	0
450	20250225	115900	20111498	1565	1564	1565	1564	25
451	20250225	115800	20072395	1564	1564	1564	1564	0
452	20250225	115700	20072395	1564	1564	1564	1564	50
453	20250225	115600	19994195	1564	1564	1564	1564	0
454	20250225	115500	19994195	1564	1564	1564	1564	0
455	20250225	115400	19994195	1564	1564	1564	1564	0
456	20250225	115300	19994195	1564	1564	1564	1564	0
457	20250225	115200	19994195	1564	1564	1564	1564	0
458	20250225	115100	19994195	1564	1564	1564	1564	0
459	20250225	115000	19994195	1564	1564	1564	1564	0
460	20250225	114900	19994195	1564	1564	1564	1564	0
461	20250225	114800	19994195	1564	1564	1564	1564	0
462	20250225	114700	19994195	1564	1564	1564	1564	0
463	20250225	114600	19994195	1564	1564	1564	1564	1
464	20250225	114500	19992631	1564	1564	1564	1564	1
465	20250225	114400	19991067	1564	1564	1564	1564	4
466	20250225	114300	19984811	1564	1564	1564	1564	0
467	20250225	114200	19984811	1564	1563	1564	1563	176
468	20250225	114100	19709709	1564	1564	1564	1564	0
469	20250225	114000	19709709	1564	1564	1564	1564	0
470	20250225	113900	19709709	1564	1564	1564	1564	0
471	20250225	113800	19709709	1564	1564	1564	1564	0
472	20250225	113700	19709709	1564	1564	1564	1564	0
473	20250225	113600	19709709	1564	1564	1564	1564	0
474	20250225	113500	19709709	1564	1564	1564	1564	0
475	20250225	113400	19709709	1564	1564	1564	1564	0
476	20250225	113300	19709709	1564	1564	1564	1564	0
477	20250225	113200	19709709	1564	1564	1564	1564	0
478	20250225	113100	19709709	1564	1564	1564	1564	8
479	20250225	113000	19697197	1565	1565	1565	1565	0
480	20250225	112900	19697197	1565	1565	1565	1565	0
481	20250225	112800	19697197	1565	1565	1565	1565	0
482	20250225	112700	19697197	1565	1565	1565	1565	0
483	20250225	112600	19697197	1565	1565	1565	1565	0
484	20250225	112500	19697197	1565	1565	1565	1565	0
485	20250225	112400	19697197	1565	1565	1565	1565	0
486	20250225	112300	19697197	1565	1565	1565	1565	0
487	20250225	112200	19697197	1565	1565	1565	1565	0
488	20250225	112100	19697197	1565	1565	1565	1565	0
489	20250225	112000	19697197	1565	1565	1565	1565	0
490	20250225	111900	19697197	1565	1565	1565	1565	0
491	20250225	111800	19697197	1565	1565	1565	1565	0
492	20250225	111700	19697197	1565	1565	1565	1565	0
493	20250225	111600	19697197	1565	1565	1565	1565	0
494	20250225	111500	19697197	1565	1565	1565	1565	0
495	20250225	111400	19697197	1565	1564	1565	1564	34
496	20250225	111300	19644020	1564	1564	1564	1564	7
497	20250225	111200	19633072	1565	1565	1565	1565	0
498	20250225	111100	19633072	1565	1565	1565	1565	0
499	20250225	111000	19633072	1565	1565	1565	1565	0
500	20250225	110900	19633072	1565	1565	1565	1565	0
501	20250225	110800	19633072	1565	1565	1565	1565	0
502	20250225	110700	19633072	1565	1565	1565	1565	0
503	20250225	110600	19633072	1565	1565	1565	1565	0
504	20250225	110500	19633072	1565	1565	1565	1565	0
505	20250225	110400	19633072	1565	1564	1565	1564	3
506	20250225	110300	19628379	1564	1565	1565	1564	3
507	20250225	110200	19623686	1564	1563	1564	1563	652
508	20250225	110100	18603976	1562	1562	1562	1562	0
509	20250225	110000	18603976	1562	1562	1562	1562	0
510	20250225	105900	18603976	1562	1562	1562	1562	0
511	20250225	105800	18603976	1562	1562	1562	1562	0
512	20250225	105700	18603976	1562	1562	1562	1562	0
513	20250225	105600	18603976	1562	1562	1562	1562	0
514	20250225	105500	18603976	1562	1562	1562	1562	0
515	20250225	105400	18603976	1562	1562	1562	1562	0
516	20250225	105300	18603976	1562	1562	1562	1562	0
517	20250225	105200	18603976	1562	1562	1562	1562	100
518	20250225	105100	18447776	1561	1561	1561	1561	0
519	20250225	105000	18447776	1561	1561	1561	1561	0
520	20250225	104900	18447776	1561	1561	1561	1561	0
521	20250225	104800	18447776	1561	1561	1561	1561	0
522	20250225	104700	18447776	1561	1562	1562	1561	13
523	20250225	104600	18427471	1562	1564	1564	1562	73
524	20250225	104500	18313307	1564	1564	1564	1564	0
525	20250225	104400	18313307	1564	1564	1564	1564	0
526	20250225	104300	18313307	1564	1564	1564	1564	0
527	20250225	104200	18313307	1564	1564	1564	1564	0
528	20250225	104100	18313307	1564	1564	1564	1564	0
529	20250225	104000	18313307	1564	1564	1564	1564	0
530	20250225	103900	18313307	1564	1564	1564	1564	4
531	20250225	103800	18307051	1564	1565	1566	1564	58
532	20250225	103700	18216242	1566	1566	1566	1566	0
533	20250225	103600	18216242	1566	1566	1566	1566	19
534	20250225	103500	18186488	1566	1566	1566	1566	0
535	20250225	103400	18186488	1566	1566	1566	1566	33
536	20250225	103300	18134810	1566	1566	1566	1566	0
537	20250225	103200	18134810	1566	1566	1566	1566	0
538	20250225	103100	18134810	1566	1566	1566	1566	0
539	20250225	103000	18134810	1566	1566	1566	1566	0
540	20250225	102900	18134810	1566	1567	1567	1566	2
541	20250225	102800	18131677	1565	1565	1565	1565	0
542	20250225	102700	18131677	1565	1565	1565	1565	0
543	20250225	102600	18131677	1565	1565	1565	1565	0
544	20250225	102500	18131677	1565	1565	1565	1565	0
545	20250225	102400	18131677	1565	1565	1565	1565	0
546	20250225	102300	18131677	1565	1565	1565	1565	0
547	20250225	102200	18131677	1565	1565	1565	1565	0
548	20250225	102100	18131677	1565	1565	1565	1565	1
549	20250225	102000	18130112	1567	1567	1567	1567	0
550	20250225	101900	18130112	1567	1567	1567	1567	0
551	20250225	101800	18130112	1567	1567	1567	1567	0
552	20250225	101700	18130112	1567	1567	1567	1567	0
553	20250225	101600	18130112	1567	1567	1567	1567	0
554	20250225	101500	18130112	1567	1565	1567	1565	2
555	20250225	101400	18126980	1569	1569	1569	1569	0
556	20250225	101300	18126980	1569	1569	1569	1569	0
557	20250225	101200	18126980	1569	1568	1569	1568	3
558	20250225	101100	18122274	1565	1565	1565	1565	0
559	20250225	101000	18122274	1565	1567	1567	1565	3
560	20250225	100900	18117575	1565	1567	1567	1565	31
561	20250225	100800	18069002	1567	1567	1567	1567	8
562	20250225	100700	18056466	1567	1567	1567	1567	0
563	20250225	100600	18056466	1567	1567	1567	1567	0
564	20250225	100500	18056466	1567	1567	1567	1567	1
565	20250225	100400	18054899	1568	1569	1569	1568	50
566	20250225	100300	17976450	1571	1571	1571	1571	766
567	20250225	100200	16773064	1571	1571	1571	1571	0
568	20250225	100100	16773064	1571	1569	1571	1569	273
569	20250225	100000	16344713	1569	1568	1569	1568	20
570	20250225	095900	16313351	1569	1569	1569	1569	0
571	20250225	095800	16313351	1569	1568	1569	1568	5
572	20250225	095700	16305509	1570	1568	1570	1568	27
573	20250225	095600	16263157	1567	1567	1567	1567	0
574	20250225	095500	16263157	1567	1567	1567	1567	647
575	20250225	095400	15249308	1567	1567	1567	1567	0
576	20250225	095300	15249308	1567	1567	1567	1567	1
577	20250225	095200	15247741	1565	1565	1565	1565	36
578	20250225	095100	15191401	1565	1565	1567	1565	133
579	20250225	095000	14983239	1565	1565	1565	1565	4
580	20250225	094900	14976979	1564	1564	1564	1564	545
581	20250225	094800	14124599	1561	1561	1561	1561	0
582	20250225	094700	14124599	1561	1564	1565	1561	20
583	20250225	094600	14093315	1561	1562	1563	1561	1589
584	20250225	094500	11611282	1562	1561	1562	1561	1695
585	20250225	094400	8965128	1559	1559	1559	1559	0
586	20250225	094300	8965128	1559	1559	1559	1559	0
587	20250225	094200	8965128	1559	1559	1559	1559	0
588	20250225	094100	8965128	1559	1559	1559	1559	0
589	20250225	094000	8965128	1559	1559	1559	1559	1
590	20250225	093900	8963569	1561	1561	1561	1561	64
591	20250225	093800	8863665	1561	1561	1561	1561	0
592	20250225	093700	8863665	1561	1561	1561	1561	0
593	20250225	093600	8863665	1561	1560	1561	1560	40
594	20250225	093500	8801256	1559	1559	1559	1559	0
595	20250225	093400	8801256	1559	1559	1559	1559	0
596	20250225	093300	8801256	1559	1559	1559	1559	0
597	20250225	093200	8801256	1559	1559	1559	1559	0
598	20250225	093100	8801256	1559	1559	1559	1559	0
599	20250225	093000	8801256	1559	1562	1562	1559	7
600	20250225	092900	8790325	1560	1560	1560	1560	11
601	20250225	092800	8773165	1560	1561	1561	1559	729
602	20250225	092700	7635199	1558	1558	1558	1558	0
603	20250225	092600	7635199	1558	1558	1558	1558	0
604	20250225	092500	7635199	1558	1558	1558	1558	0
605	20250225	092400	7635199	1558	1558	1558	1558	0
606	20250225	092300	7635199	1558	1558	1558	1558	150
607	20250225	092200	7401499	1558	1558	1558	1558	150
608	20250225	092100	7167799	1558	1558	1558	1558	0
609	20250225	092000	7167799	1558	1558	1558	1558	318
610	20250225	091900	6672355	1558	1558	1558	1558	250
611	20250225	091800	6282855	1558	1558	1558	1558	0
612	20250225	091700	6282855	1558	1558	1558	1558	0
613	20250225	091600	6282855	1558	1558	1558	1558	0
614	20250225	091500	6282855	1558	1558	1558	1558	0
615	20250225	091400	6282855	1558	1558	1558	1558	225
616	20250225	091300	5932305	1558	1558	1558	1558	0
617	20250225	091200	5932305	1558	1558	1558	1558	1
618	20250225	091100	5930747	1565	1565	1565	1565	0
619	20250225	091000	5930747	1565	1565	1565	1565	1
620	20250225	090900	5929182	1558	1558	1558	1558	0
621	20250225	090800	5929182	1558	1558	1558	1558	0
622	20250225	090700	5929182	1558	1558	1558	1558	1000
623	20250225	090600	4371182	1558	1558	1558	1558	1
624	20250225	090500	4369624	1565	1565	1565	1565	0
625	20250225	090400	4369624	1565	1565	1565	1565	64
626	20250225	090300	4269464	1558	1558	1558	1558	0
627	20250225	090200	4269464	1558	1563	1567	1558	862
628	20250225	090100	2923950	1566	1566	1566	1566	345
629	20250225	090000	2383680	1569	1566	1569	1566	1522