KissMeData/067000/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	194900	136167340	1652	1652	1652	1652	1243
3	20250225	194800	136167340	1652	1652	1652	1652	0
4	20250225	194700	136167340	1652	1652	1652	1652	0
5	20250225	194600	136167340	1652	1652	1652	1652	0
6	20250225	194500	136167340	1652	1652	1652	1652	0
7	20250225	194400	136167340	1652	1652	1652	1652	0
8	20250225	194300	136167340	1652	1652	1652	1652	0
9	20250225	194200	136167340	1652	1652	1652	1652	0
10	20250225	194100	136167340	1652	1652	1652	1652	0
11	20250225	194000	136167340	1652	1652	1652	1652	0
12	20250225	193900	136167340	1652	1652	1652	1652	0
13	20250225	193800	136167340	1652	1652	1652	1652	0
14	20250225	193700	136167340	1652	1652	1652	1652	0
15	20250225	193600	136167340	1652	1652	1652	1652	0
16	20250225	193500	136167340	1652	1652	1652	1652	0
17	20250225	193400	136167340	1652	1652	1652	1652	0
18	20250225	193300	136167340	1652	1652	1652	1652	0
19	20250225	193200	136167340	1652	1652	1652	1652	0
20	20250225	193100	136167340	1652	1652	1652	1652	0
21	20250225	193000	136167340	1652	1652	1652	1652	0
22	20250225	192900	136167340	1652	1652	1652	1652	0
23	20250225	192800	136167340	1652	1652	1652	1652	0
24	20250225	192700	136167340	1652	1652	1652	1652	0
25	20250225	192600	136167340	1652	1652	1652	1652	0
26	20250225	192500	136167340	1652	1652	1652	1652	0
27	20250225	192400	136167340	1652	1652	1652	1652	0
28	20250225	192300	136167340	1652	1652	1652	1652	0
29	20250225	192200	136167340	1652	1652	1652	1652	0
30	20250225	192100	136167340	1652	1652	1652	1652	0
31	20250225	192000	136167340	1652	1652	1652	1652	0
32	20250225	191900	136167340	1652	1652	1652	1652	1243
33	20250225	191800	136167340	1652	1652	1652	1652	0
34	20250225	191700	136167340	1652	1652	1652	1652	0
35	20250225	191600	136167340	1652	1652	1652	1652	0
36	20250225	191500	136167340	1652	1652	1652	1652	0
37	20250225	191400	136167340	1652	1652	1652	1652	0
38	20250225	191300	136167340	1652	1652	1652	1652	0
39	20250225	191200	136167340	1652	1652	1652	1652	0
40	20250225	191100	136167340	1652	1652	1652	1652	0
41	20250225	191000	136167340	1652	1652	1652	1652	0
42	20250225	190900	136167340	1652	1652	1652	1652	0
43	20250225	190800	136167340	1652	1652	1652	1652	0
44	20250225	190700	136167340	1652	1652	1652	1652	0
45	20250225	190600	136167340	1652	1652	1652	1652	0
46	20250225	190500	136167340	1652	1652	1652	1652	0
47	20250225	190400	136167340	1652	1652	1652	1652	0
48	20250225	190300	136167340	1652	1652	1652	1652	0
49	20250225	190200	136167340	1652	1652	1652	1652	0
50	20250225	190100	136167340	1652	1652	1652	1652	0
51	20250225	190000	136167340	1652	1652	1652	1652	0
52	20250225	185900	136167340	1652	1652	1652	1652	0
53	20250225	185800	136167340	1652	1652	1652	1652	0
54	20250225	185700	136167340	1652	1652	1652	1652	0
55	20250225	185600	136167340	1652	1652	1652	1652	0
56	20250225	185500	136167340	1652	1652	1652	1652	0
57	20250225	185400	136167340	1652	1652	1652	1652	0
58	20250225	185300	136167340	1652	1652	1652	1652	0
59	20250225	185200	136167340	1652	1652	1652	1652	0
60	20250225	185100	136167340	1652	1652	1652	1652	0
61	20250225	185000	136167340	1652	1652	1652	1652	0
62	20250225	184900	136167340	1652	1652	1652	1652	1243
63	20250225	184800	136167340	1652	1652	1652	1652	0
64	20250225	184700	136167340	1652	1652	1652	1652	0
65	20250225	184600	136167340	1652	1652	1652	1652	0
66	20250225	184500	136167340	1652	1652	1652	1652	0
67	20250225	184400	136167340	1652	1652	1652	1652	0
68	20250225	184300	136167340	1652	1652	1652	1652	0
69	20250225	184200	136167340	1652	1652	1652	1652	0
70	20250225	184100	136167340	1652	1652	1652	1652	0
71	20250225	184000	136167340	1652	1652	1652	1652	0
72	20250225	183900	136167340	1652	1652	1652	1652	0
73	20250225	183800	136167340	1652	1652	1652	1652	0
74	20250225	183700	136167340	1652	1652	1652	1652	0
75	20250225	183600	136167340	1652	1652	1652	1652	0
76	20250225	183500	136167340	1652	1652	1652	1652	0
77	20250225	183400	136167340	1652	1652	1652	1652	0
78	20250225	183300	136167340	1652	1652	1652	1652	0
79	20250225	183200	136167340	1652	1652	1652	1652	0
80	20250225	183100	136167340	1652	1652	1652	1652	0
81	20250225	183000	136167340	1652	1652	1652	1652	0
82	20250225	182900	136167340	1652	1652	1652	1652	0
83	20250225	182800	136167340	1652	1652	1652	1652	0
84	20250225	182700	136167340	1652	1652	1652	1652	0
85	20250225	182600	136167340	1652	1652	1652	1652	0
86	20250225	182500	136167340	1652	1652	1652	1652	0
87	20250225	182400	136167340	1652	1652	1652	1652	0
88	20250225	182300	136167340	1652	1652	1652	1652	0
89	20250225	182200	136167340	1652	1652	1652	1652	0
90	20250225	182100	136167340	1652	1652	1652	1652	0
91	20250225	182000	136167340	1652	1652	1652	1652	0
92	20250225	181900	136167340	1652	1652	1652	1652	1243
93	20250225	181800	136167340	1652	1652	1652	1652	0
94	20250225	181700	136167340	1652	1652	1652	1652	0
95	20250225	181600	136167340	1652	1652	1652	1652	0
96	20250225	181500	136167340	1652	1652	1652	1652	0
97	20250225	181400	136167340	1652	1652	1652	1652	0
98	20250225	181300	136167340	1652	1652	1652	1652	0
99	20250225	181200	136167340	1652	1652	1652	1652	0
100	20250225	181100	136167340	1652	1652	1652	1652	0
101	20250225	181000	136167340	1652	1652	1652	1652	0
102	20250225	180900	136167340	1652	1652	1652	1652	0
103	20250225	180800	136167340	1652	1652	1652	1652	0
104	20250225	180700	136167340	1652	1652	1652	1652	0
105	20250225	180600	136167340	1652	1652	1652	1652	0
106	20250225	180500	136167340	1652	1652	1652	1652	0
107	20250225	180400	136167340	1652	1652	1652	1652	0
108	20250225	180300	136167340	1652	1652	1652	1652	0
109	20250225	180200	136167340	1652	1652	1652	1652	0
110	20250225	180100	136167340	1652	1652	1652	1652	0
111	20250225	180000	136167340	1652	1652	1652	1652	0
112	20250225	175900	136167340	1652	1652	1652	1652	0
113	20250225	175800	136167340	1652	1652	1652	1652	0
114	20250225	175700	136167340	1652	1652	1652	1652	0
115	20250225	175600	136167340	1652	1652	1652	1652	0
116	20250225	175500	136167340	1652	1652	1652	1652	0
117	20250225	175400	136167340	1652	1652	1652	1652	0
118	20250225	175300	136167340	1652	1652	1652	1652	0
119	20250225	175200	136167340	1652	1652	1652	1652	0
120	20250225	175100	136167340	1652	1652	1652	1652	0
121	20250225	175000	136167340	1652	1652	1652	1652	0
122	20250225	174900	136167340	1652	1652	1652	1652	1243
123	20250225	174800	136167340	1652	1652	1652	1652	0
124	20250225	174700	136167340	1652	1652	1652	1652	0
125	20250225	174600	136167340	1652	1652	1652	1652	0
126	20250225	174500	136167340	1652	1652	1652	1652	0
127	20250225	174400	136167340	1652	1652	1652	1652	0
128	20250225	174300	136167340	1652	1652	1652	1652	0
129	20250225	174200	136167340	1652	1652	1652	1652	0
130	20250225	174100	136167340	1652	1652	1652	1652	0
131	20250225	174000	136167340	1652	1652	1652	1652	0
132	20250225	173900	136167340	1652	1652	1652	1652	0
133	20250225	173800	136167340	1652	1652	1652	1652	0
134	20250225	173700	136167340	1652	1652	1652	1652	0
135	20250225	173600	136167340	1652	1652	1652	1652	0
136	20250225	173500	136167340	1652	1652	1652	1652	0
137	20250225	173400	136167340	1652	1652	1652	1652	0
138	20250225	173300	136167340	1652	1652	1652	1652	0
139	20250225	173200	136167340	1652	1652	1652	1652	0
140	20250225	173100	136167340	1652	1652	1652	1652	0
141	20250225	173000	136167340	1652	1652	1652	1652	0
142	20250225	172900	136167340	1652	1652	1652	1652	0
143	20250225	172800	136167340	1652	1652	1652	1652	0
144	20250225	172700	136167340	1652	1652	1652	1652	0
145	20250225	172600	136167340	1652	1652	1652	1652	0
146	20250225	172500	136167340	1652	1652	1652	1652	0
147	20250225	172400	136167340	1652	1652	1652	1652	0
148	20250225	172300	136167340	1652	1652	1652	1652	0
149	20250225	172200	136167340	1652	1652	1652	1652	0
150	20250225	172100	136167340	1652	1652	1652	1652	0
151	20250225	172000	136167340	1652	1652	1652	1652	0
152	20250225	171900	136167340	1652	1652	1652	1652	1243
153	20250225	171800	136167340	1652	1652	1652	1652	0
154	20250225	171700	136167340	1652	1652	1652	1652	0
155	20250225	171600	136167340	1652	1652	1652	1652	0
156	20250225	171500	136167340	1652	1652	1652	1652	0
157	20250225	171400	136167340	1652	1652	1652	1652	0
158	20250225	171300	136167340	1652	1652	1652	1652	0
159	20250225	171200	136167340	1652	1652	1652	1652	0
160	20250225	171100	136167340	1652	1652	1652	1652	0
161	20250225	171000	136167340	1652	1652	1652	1652	0
162	20250225	170900	136167340	1652	1652	1652	1652	0
163	20250225	170800	136167340	1652	1652	1652	1652	0
164	20250225	170700	136167340	1652	1652	1652	1652	0
165	20250225	170600	136167340	1652	1652	1652	1652	0
166	20250225	170500	136167340	1652	1652	1652	1652	0
167	20250225	170400	136167340	1652	1652	1652	1652	0
168	20250225	170300	136167340	1652	1652	1652	1652	0
169	20250225	170200	136167340	1652	1652	1652	1652	0
170	20250225	170100	136167340	1652	1652	1652	1652	0
171	20250225	170000	136167340	1652	1652	1652	1652	0
172	20250225	165900	136167340	1652	1652	1652	1652	0
173	20250225	165800	136167340	1652	1652	1652	1652	0
174	20250225	165700	136167340	1652	1652	1652	1652	0
175	20250225	165600	136167340	1652	1652	1652	1652	0
176	20250225	165500	136167340	1652	1652	1652	1652	0
177	20250225	165400	136167340	1652	1652	1652	1652	0
178	20250225	165300	136167340	1652	1652	1652	1652	0
179	20250225	165200	136167340	1652	1652	1652	1652	0
180	20250225	165100	136167340	1652	1652	1652	1652	0
181	20250225	165000	136167340	1652	1652	1652	1652	0
182	20250225	164900	136167340	1652	1652	1652	1652	1243
183	20250225	164800	136167340	1652	1652	1652	1652	0
184	20250225	164700	136167340	1652	1652	1652	1652	0
185	20250225	164600	136167340	1652	1652	1652	1652	0
186	20250225	164500	136167340	1652	1652	1652	1652	0
187	20250225	164400	136167340	1652	1652	1652	1652	0
188	20250225	164300	136167340	1652	1652	1652	1652	0
189	20250225	164200	136167340	1652	1652	1652	1652	0
190	20250225	164100	136167340	1652	1652	1652	1652	0
191	20250225	164000	136167340	1652	1652	1652	1652	0
192	20250225	163900	136167340	1652	1652	1652	1652	0
193	20250225	163800	136167340	1652	1652	1652	1652	0
194	20250225	163700	136167340	1652	1652	1652	1652	0
195	20250225	163600	136167340	1652	1652	1652	1652	0
196	20250225	163500	136167340	1652	1652	1652	1652	0
197	20250225	163400	136167340	1652	1652	1652	1652	0
198	20250225	163300	136167340	1652	1652	1652	1652	0
199	20250225	163200	136167340	1652	1652	1652	1652	0
200	20250225	163100	136167340	1652	1652	1652	1652	0
201	20250225	163000	136167340	1652	1652	1652	1652	0
202	20250225	162900	136167340	1652	1652	1652	1652	0
203	20250225	162800	136167340	1652	1652	1652	1652	0
204	20250225	162700	136167340	1652	1652	1652	1652	0
205	20250225	162600	136167340	1652	1652	1652	1652	0
206	20250225	162500	136167340	1652	1652	1652	1652	0
207	20250225	162400	136167340	1652	1652	1652	1652	0
208	20250225	162300	136167340	1652	1652	1652	1652	0
209	20250225	162200	136167340	1652	1652	1652	1652	0
210	20250225	162100	136167340	1652	1652	1652	1652	0
211	20250225	162000	136167340	1652	1652	1652	1652	0
212	20250225	161900	136167340	1652	1652	1652	1652	1243
213	20250225	161800	136167340	1652	1652	1652	1652	0
214	20250225	161700	136167340	1652	1652	1652	1652	0
215	20250225	161600	136167340	1652	1652	1652	1652	0
216	20250225	161500	136167340	1652	1652	1652	1652	0
217	20250225	161400	136167340	1652	1652	1652	1652	0
218	20250225	161300	136167340	1652	1652	1652	1652	0
219	20250225	161200	136167340	1652	1652	1652	1652	0
220	20250225	161100	136167340	1652	1652	1652	1652	0
221	20250225	161000	136167340	1652	1652	1652	1652	0
222	20250225	160900	136167340	1652	1652	1652	1652	0
223	20250225	160800	136167340	1652	1652	1652	1652	0
224	20250225	160700	136167340	1652	1652	1652	1652	0
225	20250225	160600	136167340	1652	1652	1652	1652	0
226	20250225	160500	136167340	1652	1652	1652	1652	0
227	20250225	160400	136167340	1652	1652	1652	1652	0
228	20250225	160300	136167340	1652	1652	1652	1652	0
229	20250225	160200	136167340	1652	1652	1652	1652	0
230	20250225	160100	136167340	1652	1652	1652	1652	0
231	20250225	160000	136167340	1652	1652	1652	1652	0
232	20250225	155900	136167340	1652	1652	1652	1652	0
233	20250225	155800	136167340	1652	1652	1652	1652	0
234	20250225	155700	136167340	1652	1652	1652	1652	0
235	20250225	155600	136167340	1652	1652	1652	1652	0
236	20250225	155500	136167340	1652	1652	1652	1652	0
237	20250225	155400	136167340	1652	1652	1652	1652	0
238	20250225	155300	136167340	1652	1652	1652	1652	0
239	20250225	155200	136167340	1652	1652	1652	1652	0
240	20250225	155100	136167340	1652	1652	1652	1652	0
241	20250225	155000	136167340	1652	1652	1652	1652	0
242	20250225	154900	136167340	1652	1652	1652	1652	1243
243	20250225	154800	136167340	1652	1652	1652	1652	0
244	20250225	154700	136167340	1652	1652	1652	1652	0
245	20250225	154600	136167340	1652	1652	1652	1652	0
246	20250225	154500	136167340	1652	1652	1652	1652	0
247	20250225	154400	136167340	1652	1652	1652	1652	0
248	20250225	154300	136167340	1652	1652	1652	1652	0
249	20250225	154200	136167340	1652	1652	1652	1652	0
250	20250225	154100	136167340	1652	1652	1652	1652	0
251	20250225	154000	136167340	1652	1652	1652	1652	0
252	20250225	153900	136167340	1652	1652	1652	1652	0
253	20250225	153800	136167340	1652	1652	1652	1652	0
254	20250225	153700	136167340	1652	1652	1652	1652	0
255	20250225	153600	136167340	1652	1652	1652	1652	0
256	20250225	153500	136167340	1652	1652	1652	1652	0
257	20250225	153400	136167340	1652	1652	1652	1652	0
258	20250225	153300	136167340	1652	1652	1652	1652	0
259	20250225	153200	136167340	1652	1652	1652	1652	0
260	20250225	153100	136167340	1652	1652	1652	1652	0
261	20250225	153000	136167340	1652	1652	1652	1652	1243
262	20250225	152900	134113904	1652	1652	1652	1652	0
263	20250225	152800	134113904	1652	1652	1652	1652	0
264	20250225	152700	134113904	1652	1652	1652	1652	0
265	20250225	152600	134113904	1652	1652	1652	1652	0
266	20250225	152500	134113904	1652	1652	1652	1652	0
267	20250225	152400	134113904	1652	1652	1652	1652	0
268	20250225	152300	134113904	1652	1652	1652	1652	0
269	20250225	152200	134113904	1652	1652	1652	1652	0
270	20250225	152100	134113904	1652	1652	1652	1652	0
271	20250225	152000	134113904	1652	1652	1652	1652	0
272	20250225	151900	134113904	1652	1657	1657	1652	145
273	20250225	151800	133874240	1661	1661	1661	1661	0
274	20250225	151700	133874240	1661	1661	1661	1661	2
275	20250225	151600	133870918	1661	1661	1661	1661	0
276	20250225	151500	133870918	1661	1661	1661	1661	0
277	20250225	151400	133870918	1661	1662	1662	1661	393
278	20250225	151300	133217938	1663	1663	1663	1663	0
279	20250225	151200	133217938	1663	1663	1663	1663	0
280	20250225	151100	133217938	1663	1663	1663	1663	0
281	20250225	151000	133217938	1663	1663	1663	1663	30
282	20250225	150900	133168048	1663	1663	1663	1663	0
283	20250225	150800	133168048	1663	1663	1663	1663	0
284	20250225	150700	133168048	1663	1663	1663	1663	0
285	20250225	150600	133168048	1663	1662	1664	1662	50
286	20250225	150500	133084901	1662	1662	1662	1662	0
287	20250225	150400	133084901	1662	1662	1662	1662	1
288	20250225	150300	133083239	1662	1662	1662	1662	0
289	20250225	150200	133083239	1662	1662	1662	1662	8
290	20250225	150100	133069943	1663	1663	1663	1663	0
291	20250225	150000	133069943	1663	1663	1663	1663	260
292	20250225	145900	132637563	1664	1664	1664	1664	0
293	20250225	145800	132637563	1664	1664	1664	1664	1
294	20250225	145700	132635899	1653	1655	1655	1653	615
295	20250225	145600	131619239	1665	1665	1665	1665	0
296	20250225	145500	131619239	1665	1665	1665	1665	0
297	20250225	145400	131619239	1665	1664	1665	1664	100
298	20250225	145300	131452789	1665	1665	1665	1665	11
299	20250225	145200	131434474	1665	1660	1665	1660	120
300	20250225	145100	131234849	1655	1655	1655	1655	0
301	20250225	145000	131234849	1655	1655	1655	1655	1348
302	20250225	144900	129003909	1655	1656	1656	1655	2117
303	20250225	144800	125498619	1662	1662	1662	1662	1
304	20250225	144700	125496957	1657	1658	1658	1657	19
305	20250225	144600	125465469	1664	1664	1664	1664	0
306	20250225	144500	125465469	1664	1664	1664	1664	1
307	20250225	144400	125463805	1658	1658	1658	1658	20
308	20250225	144300	125430645	1657	1664	1664	1657	31
309	20250225	144200	125379208	1664	1664	1664	1664	1
310	20250225	144100	125377544	1656	1656	1656	1656	98
311	20250225	144000	125215256	1664	1656	1664	1656	2
312	20250225	143900	125211936	1656	1664	1664	1656	151
313	20250225	143800	124961872	1664	1664	1664	1664	1
314	20250225	143700	124960208	1656	1656	1656	1656	310
315	20250225	143600	124446848	1656	1656	1656	1656	0
316	20250225	143500	124446848	1656	1658	1658	1656	257
317	20250225	143400	124021008	1663	1663	1663	1663	0
318	20250225	143300	124021008	1663	1663	1663	1663	1500
319	20250225	143200	121526508	1663	1663	1663	1663	6
320	20250225	143100	121516530	1662	1662	1662	1662	0
321	20250225	143000	121516530	1662	1662	1662	1662	494
322	20250225	142900	120695502	1662	1662	1662	1662	0
323	20250225	142800	120695502	1662	1662	1662	1662	0
324	20250225	142700	120695502	1662	1662	1662	1662	5
325	20250225	142600	120687192	1662	1662	1662	1662	5
326	20250225	142500	120678882	1662	1662	1662	1662	0
327	20250225	142400	120678882	1662	1662	1662	1662	277
328	20250225	142300	120218508	1662	1662	1662	1662	1500
329	20250225	142200	117725508	1662	1662	1662	1662	0
330	20250225	142100	117725508	1662	1662	1662	1662	0
331	20250225	142000	117725508	1662	1662	1662	1662	0
332	20250225	141900	117725508	1662	1662	1662	1662	0
333	20250225	141800	117725508	1662	1662	1662	1662	0
334	20250225	141700	117725508	1662	1662	1662	1662	0
335	20250225	141600	117725508	1662	1662	1662	1662	0
336	20250225	141500	117725508	1662	1662	1662	1662	1
337	20250225	141400	117723846	1656	1656	1656	1656	139
338	20250225	141300	117493662	1656	1656	1656	1656	104
339	20250225	141200	117321438	1662	1662	1662	1662	0
340	20250225	141100	117321438	1662	1656	1662	1656	1001
341	20250225	141000	115663776	1663	1663	1663	1663	0
342	20250225	140900	115663776	1663	1663	1663	1663	0
343	20250225	140800	115663776	1663	1663	1663	1663	0
344	20250225	140700	115663776	1663	1663	1663	1663	0
345	20250225	140600	115663776	1663	1663	1663	1663	0
346	20250225	140500	115663776	1663	1663	1663	1663	0
347	20250225	140400	115663776	1663	1663	1663	1663	0
348	20250225	140300	115663776	1663	1663	1663	1663	0
349	20250225	140200	115663776	1663	1659	1663	1657	183
350	20250225	140100	115360421	1660	1663	1663	1660	2666
351	20250225	140000	110934291	1664	1665	1667	1664	467
352	20250225	135900	110156940	1667	1667	1667	1667	0
353	20250225	135800	110156940	1667	1667	1667	1667	51
354	20250225	135700	110071923	1666	1666	1666	1666	0
355	20250225	135600	110071923	1666	1666	1666	1666	0
356	20250225	135500	110071923	1666	1666	1666	1666	0
357	20250225	135400	110071923	1666	1666	1666	1666	0
358	20250225	135300	110071923	1666	1666	1666	1666	0
359	20250225	135200	110071923	1666	1666	1666	1666	2
360	20250225	135100	110068591	1669	1669	1669	1669	0
361	20250225	135000	110068591	1669	1669	1669	1669	50
362	20250225	134900	109985141	1668	1668	1668	1668	500
363	20250225	134800	109151141	1666	1666	1666	1666	0
364	20250225	134700	109151141	1666	1666	1666	1666	0
365	20250225	134600	109151141	1666	1666	1666	1666	0
366	20250225	134500	109151141	1666	1665	1666	1665	4
367	20250225	134400	109144478	1668	1668	1668	1668	1
368	20250225	134300	109142810	1665	1666	1666	1665	4
369	20250225	134200	109136147	1670	1670	1670	1670	0
370	20250225	134100	109136147	1670	1670	1670	1670	1
371	20250225	134000	109134477	1665	1665	1665	1665	1400
372	20250225	133900	106803477	1665	1665	1665	1665	500
373	20250225	133800	105970977	1665	1665	1665	1665	0
374	20250225	133700	105970977	1665	1665	1665	1665	0
375	20250225	133600	105970977	1665	1665	1665	1665	0
376	20250225	133500	105970977	1665	1665	1665	1665	0
377	20250225	133400	105970977	1665	1665	1665	1665	4
378	20250225	133300	105964317	1667	1667	1667	1667	29
379	20250225	133200	105915974	1667	1667	1667	1667	29
380	20250225	133100	105867631	1673	1673	1673	1673	0
381	20250225	133000	105867631	1673	1673	1673	1673	0
382	20250225	132900	105867631	1673	1673	1673	1673	0
383	20250225	132800	105867631	1673	1673	1673	1673	0
384	20250225	132700	105867631	1673	1673	1673	1673	0
385	20250225	132600	105867631	1673	1673	1673	1673	2
386	20250225	132500	105864285	1672	1672	1672	1672	0
387	20250225	132400	105864285	1672	1672	1672	1672	0
388	20250225	132300	105864285	1672	1672	1672	1672	0
389	20250225	132200	105864285	1672	1672	1672	1672	3
390	20250225	132100	105859269	1673	1673	1673	1673	0
391	20250225	132000	105859269	1673	1673	1673	1673	107
392	20250225	131900	105680258	1665	1665	1665	1665	9
393	20250225	131800	105665273	1665	1670	1670	1665	7695
394	20250225	131700	92844880	1670	1676	1676	1670	60
395	20250225	131600	92744560	1678	1678	1678	1678	0
396	20250225	131500	92744560	1678	1678	1678	1678	0
397	20250225	131400	92744560	1678	1678	1678	1678	0
398	20250225	131300	92744560	1678	1678	1678	1678	2
399	20250225	131200	92741204	1678	1678	1678	1678	0
400	20250225	131100	92741204	1678	1678	1678	1678	0
401	20250225	131000	92741204	1678	1678	1678	1678	0
402	20250225	130900	92741204	1678	1678	1678	1678	0
403	20250225	130800	92741204	1678	1672	1678	1672	1337
404	20250225	130700	90505734	1672	1672	1672	1672	0
405	20250225	130600	90505734	1672	1672	1672	1672	0
406	20250225	130500	90505734	1672	1672	1672	1672	0
407	20250225	130400	90505734	1672	1672	1672	1672	0
408	20250225	130300	90505734	1672	1672	1672	1672	10
409	20250225	130200	90489014	1678	1678	1678	1678	2
410	20250225	130100	90485658	1678	1678	1678	1678	0
411	20250225	130000	90485658	1678	1674	1678	1674	1410
412	20250225	125900	88120030	1674	1674	1674	1674	304
413	20250225	125800	87611134	1672	1672	1672	1672	104
414	20250225	125700	87437246	1671	1671	1671	1671	0
415	20250225	125600	87437246	1671	1671	1671	1671	4
416	20250225	125500	87430562	1671	1671	1671	1671	0
417	20250225	125400	87430562	1671	1671	1671	1671	1
418	20250225	125300	87428891	1672	1672	1672	1672	0
419	20250225	125200	87428891	1672	1672	1672	1672	100
420	20250225	125100	87261691	1671	1671	1671	1671	0
421	20250225	125000	87261691	1671	1671	1671	1671	19
422	20250225	124900	87229942	1671	1671	1671	1671	5
423	20250225	124800	87221587	1672	1672	1672	1672	0
424	20250225	124700	87221587	1672	1672	1672	1672	0
425	20250225	124600	87221587	1672	1672	1672	1672	0
426	20250225	124500	87221587	1672	1672	1672	1672	0
427	20250225	124400	87221587	1672	1672	1672	1672	0
428	20250225	124300	87221587	1672	1672	1672	1672	0
429	20250225	124200	87221587	1672	1672	1672	1672	1
430	20250225	124100	87219915	1667	1667	1667	1667	0
431	20250225	124000	87219915	1667	1668	1668	1667	734
432	20250225	123900	85996205	1672	1672	1672	1672	0
433	20250225	123800	85996205	1672	1672	1672	1672	0
434	20250225	123700	85996205	1672	1672	1672	1672	0
435	20250225	123600	85996205	1672	1672	1672	1672	0
436	20250225	123500	85996205	1672	1672	1672	1672	0
437	20250225	123400	85996205	1672	1672	1672	1672	0
438	20250225	123300	85996205	1672	1672	1672	1672	0
439	20250225	123200	85996205	1672	1672	1672	1672	0
440	20250225	123100	85996205	1672	1672	1672	1672	1
441	20250225	123000	85994533	1674	1674	1674	1674	0
442	20250225	122900	85994533	1674	1674	1674	1674	100
443	20250225	122800	85827133	1674	1674	1674	1674	2
444	20250225	122700	85823785	1667	1667	1667	1667	0
445	20250225	122600	85823785	1667	1667	1667	1667	0
446	20250225	122500	85823785	1667	1667	1667	1667	0
447	20250225	122400	85823785	1667	1667	1667	1667	4
448	20250225	122300	85817117	1667	1667	1667	1667	0
449	20250225	122200	85817117	1667	1667	1667	1667	0
450	20250225	122100	85817117	1667	1667	1667	1667	0
451	20250225	122000	85817117	1667	1667	1667	1667	508
452	20250225	121900	84970281	1667	1667	1667	1667	0
453	20250225	121800	84970281	1667	1667	1667	1667	0
454	20250225	121700	84970281	1667	1667	1667	1667	0
455	20250225	121600	84970281	1667	1667	1667	1667	0
456	20250225	121500	84970281	1667	1667	1667	1667	0
457	20250225	121400	84970281	1667	1667	1667	1667	47
458	20250225	121300	84891932	1677	1677	1677	1677	0
459	20250225	121200	84891932	1677	1677	1677	1677	0
460	20250225	121100	84891932	1677	1677	1677	1677	0
461	20250225	121000	84891932	1677	1677	1677	1677	0
462	20250225	120900	84891932	1677	1677	1677	1677	4
463	20250225	120800	84885224	1677	1677	1677	1677	0
464	20250225	120700	84885224	1677	1677	1677	1677	0
465	20250225	120600	84885224	1677	1677	1677	1677	0
466	20250225	120500	84885224	1677	1677	1677	1677	0
467	20250225	120400	84885224	1677	1677	1677	1677	200
468	20250225	120300	84549824	1667	1667	1667	1667	0
469	20250225	120200	84549824	1667	1677	1677	1667	755
470	20250225	120100	83290182	1675	1675	1675	1675	0
471	20250225	120000	83290182	1675	1675	1675	1675	0
472	20250225	115900	83290182	1675	1675	1675	1675	6
473	20250225	115800	83280132	1675	1675	1675	1675	0
474	20250225	115700	83280132	1675	1675	1675	1675	840
475	20250225	115600	81873132	1675	1675	1675	1675	0
476	20250225	115500	81873132	1675	1676	1676	1675	20
477	20250225	115400	81839625	1676	1676	1676	1676	0
478	20250225	115300	81839625	1676	1676	1676	1676	0
479	20250225	115200	81839625	1676	1676	1676	1676	0
480	20250225	115100	81839625	1676	1677	1677	1676	298
481	20250225	115000	81340077	1678	1678	1678	1678	0
482	20250225	114900	81340077	1678	1678	1678	1678	0
483	20250225	114800	81340077	1678	1678	1678	1678	0
484	20250225	114700	81340077	1678	1678	1678	1678	0
485	20250225	114600	81340077	1678	1678	1678	1678	0
486	20250225	114500	81340077	1678	1678	1678	1678	0
487	20250225	114400	81340077	1678	1678	1678	1678	0
488	20250225	114300	81340077	1678	1678	1678	1678	0
489	20250225	114200	81340077	1678	1676	1678	1676	3
490	20250225	114100	81335046	1675	1675	1675	1675	0
491	20250225	114000	81335046	1675	1677	1677	1675	502
492	20250225	113900	80493864	1677	1677	1677	1677	159
493	20250225	113800	80227221	1677	1677	1677	1677	2
494	20250225	113700	80223867	1676	1676	1676	1676	0
495	20250225	113600	80223867	1676	1676	1676	1676	0
496	20250225	113500	80223867	1676	1676	1676	1676	0
497	20250225	113400	80223867	1676	1681	1681	1676	698
498	20250225	113300	79052052	1682	1682	1682	1682	131
499	20250225	113200	78831710	1682	1682	1682	1682	0
500	20250225	113100	78831710	1682	1682	1682	1682	0
501	20250225	113000	78831710	1682	1682	1682	1682	0
502	20250225	112900	78831710	1682	1682	1682	1682	0
503	20250225	112800	78831710	1682	1682	1682	1682	0
504	20250225	112700	78831710	1682	1682	1682	1682	60
505	20250225	112600	78730790	1682	1682	1682	1682	10
506	20250225	112500	78713970	1682	1682	1682	1682	12
507	20250225	112400	78693786	1682	1682	1682	1682	0
508	20250225	112300	78693786	1682	1682	1682	1682	0
509	20250225	112200	78693786	1682	1682	1682	1682	0
510	20250225	112100	78693786	1682	1682	1682	1682	25
511	20250225	112000	78651736	1687	1686	1687	1686	600
512	20250225	111900	77639733	1686	1686	1686	1686	32
513	20250225	111800	77585781	1687	1687	1687	1687	0
514	20250225	111700	77585781	1687	1687	1687	1687	0
515	20250225	111600	77585781	1687	1687	1687	1687	0
516	20250225	111500	77585781	1687	1687	1687	1687	0
517	20250225	111400	77585781	1687	1687	1687	1687	0
518	20250225	111300	77585781	1687	1684	1687	1683	3362
519	20250225	111200	71924521	1685	1685	1685	1685	0
520	20250225	111100	71924521	1685	1685	1685	1685	0
521	20250225	111000	71924521	1685	1685	1685	1685	0
522	20250225	110900	71924521	1685	1685	1685	1685	0
523	20250225	110800	71924521	1685	1685	1685	1685	0
524	20250225	110700	71924521	1685	1685	1685	1685	0
525	20250225	110600	71924521	1685	1686	1686	1685	261
526	20250225	110500	71484645	1685	1685	1685	1685	0
527	20250225	110400	71484645	1685	1685	1685	1685	0
528	20250225	110300	71484645	1685	1685	1685	1685	151
529	20250225	110200	71230210	1684	1684	1684	1684	0
530	20250225	110100	71230210	1684	1684	1684	1684	0
531	20250225	110000	71230210	1684	1684	1684	1684	0
532	20250225	105900	71230210	1684	1684	1684	1684	694
533	20250225	105800	70061514	1683	1683	1683	1683	0
534	20250225	105700	70061514	1683	1683	1683	1683	0
535	20250225	105600	70061514	1683	1684	1684	1683	832
536	20250225	105500	68660777	1684	1684	1684	1684	80
537	20250225	105400	68526057	1684	1684	1684	1684	39
538	20250225	105300	68460381	1684	1684	1684	1684	100
539	20250225	105200	68291981	1683	1683	1683	1683	0
540	20250225	105100	68291981	1683	1683	1683	1683	0
541	20250225	105000	68291981	1683	1683	1683	1683	0
542	20250225	104900	68291981	1683	1683	1683	1683	0
543	20250225	104800	68291981	1683	1683	1683	1683	0
544	20250225	104700	68291981	1683	1683	1683	1683	10
545	20250225	104600	68275151	1684	1684	1684	1684	35
546	20250225	104500	68216211	1678	1684	1684	1678	2300
547	20250225	104400	64355015	1686	1686	1686	1686	0
548	20250225	104300	64355015	1686	1686	1686	1686	0
549	20250225	104200	64355015	1686	1686	1686	1686	0
550	20250225	104100	64355015	1686	1686	1686	1686	0
551	20250225	104000	64355015	1686	1686	1686	1686	0
552	20250225	103900	64355015	1686	1686	1686	1686	60
553	20250225	103800	64253855	1686	1686	1686	1686	20
554	20250225	103700	64220135	1686	1686	1686	1686	0
555	20250225	103600	64220135	1686	1686	1686	1686	0
556	20250225	103500	64220135	1686	1686	1686	1686	2
557	20250225	103400	64216763	1687	1685	1687	1680	1272
558	20250225	103300	62072499	1685	1684	1685	1684	4037
559	20250225	103200	55270426	1684	1684	1684	1684	6
560	20250225	103100	55260322	1683	1682	1683	1682	7467
561	20250225	103000	42693411	1682	1682	1683	1682	145
562	20250225	102900	42449500	1681	1680	1681	1680	3152
563	20250225	102800	37154139	1679	1678	1679	1678	1590
564	20250225	102700	34484649	1678	1678	1678	1678	0
565	20250225	102600	34484649	1678	1678	1678	1678	325
566	20250225	102500	33939299	1679	1680	1680	1679	179
567	20250225	102400	33638658	1679	1679	1679	1679	0
568	20250225	102300	33638658	1679	1679	1679	1679	4
569	20250225	102200	33631942	1678	1678	1678	1678	0
570	20250225	102100	33631942	1678	1678	1678	1678	191
571	20250225	102000	33311444	1678	1679	1679	1678	6
572	20250225	101900	33301375	1679	1679	1679	1679	0
573	20250225	101800	33301375	1679	1679	1679	1679	0
574	20250225	101700	33301375	1679	1679	1679	1679	112
575	20250225	101600	33113327	1679	1679	1679	1679	49
576	20250225	101500	33031056	1679	1679	1679	1679	19
577	20250225	101400	32999155	1679	1679	1679	1679	21
578	20250225	101300	32963896	1680	1680	1680	1680	0
579	20250225	101200	32963896	1680	1678	1680	1678	834
580	20250225	101100	31564404	1678	1678	1678	1678	5
581	20250225	101000	31556014	1678	1678	1678	1678	207
582	20250225	100900	31208668	1678	1677	1678	1677	443
583	20250225	100800	30465393	1677	1677	1677	1677	166
584	20250225	100700	30187011	1677	1677	1677	1677	2
585	20250225	100600	30183657	1677	1677	1677	1677	16
586	20250225	100500	30156825	1677	1677	1677	1677	0
587	20250225	100400	30156825	1677	1677	1677	1677	1
588	20250225	100300	30155148	1675	1675	1675	1675	5
589	20250225	100200	30146773	1677	1677	1677	1677	0
590	20250225	100100	30146773	1677	1677	1677	1677	607
591	20250225	100000	29128834	1677	1677	1677	1677	4
592	20250225	095900	29122126	1677	1676	1677	1676	2
593	20250225	095800	29118773	1675	1676	1676	1675	429
594	20250225	095700	28400011	1676	1676	1676	1676	0
595	20250225	095600	28400011	1676	1676	1676	1676	528
596	20250225	095500	27515083	1675	1675	1675	1675	48
597	20250225	095400	27434683	1675	1675	1675	1675	0
598	20250225	095300	27434683	1675	1675	1675	1675	20
599	20250225	095200	27401183	1675	1675	1675	1675	0
600	20250225	095100	27401183	1675	1675	1675	1675	0
601	20250225	095000	27401183	1675	1675	1675	1675	0
602	20250225	094900	27401183	1675	1675	1675	1675	0
603	20250225	094800	27401183	1675	1675	1675	1675	300
604	20250225	094700	26898683	1675	1675	1675	1675	6
605	20250225	094600	26888633	1675	1674	1675	1674	153
606	20250225	094500	26632364	1674	1674	1674	1674	3
607	20250225	094400	26627342	1674	1674	1674	1666	555
608	20250225	094300	25702272	1675	1675	1675	1675	0
609	20250225	094200	25702272	1675	1675	1675	1675	0
610	20250225	094100	25702272	1675	1675	1675	1675	1
611	20250225	094000	25700597	1665	1671	1671	1665	200
612	20250225	093900	25367412	1675	1675	1675	1675	40
613	20250225	093800	25300412	1675	1675	1675	1675	21
614	20250225	093700	25265237	1676	1676	1676	1676	0
615	20250225	093600	25265237	1676	1676	1676	1676	2
616	20250225	093500	25261885	1677	1677	1677	1677	0
617	20250225	093400	25261885	1677	1677	1677	1677	1
618	20250225	093300	25260208	1666	1666	1666	1666	500
619	20250225	093200	24427208	1677	1677	1677	1677	15
620	20250225	093100	24402053	1677	1677	1677	1677	0
621	20250225	093000	24402053	1677	1666	1677	1665	303
622	20250225	092900	23897492	1678	1678	1678	1678	0
623	20250225	092800	23897492	1678	1678	1678	1678	0
624	20250225	092700	23897492	1678	1678	1678	1678	11
625	20250225	092600	23879034	1669	1669	1669	1669	10
626	20250225	092500	23862344	1667	1667	1667	1667	500
627	20250225	092400	23028844	1667	1679	1679	1667	35
628	20250225	092300	22970172	1680	1680	1680	1680	0
629	20250225	092200	22970172	1680	1680	1680	1680	2
630	20250225	092100	22966812	1680	1680	1680	1680	755
631	20250225	092000	21698412	1680	1680	1680	1680	1
632	20250225	091900	21696732	1674	1680	1680	1674	124
633	20250225	091800	21489150	1675	1675	1675	1675	66
634	20250225	091700	21378600	1682	1683	1683	1682	236
635	20250225	091600	20981647	1683	1683	1683	1675	103
636	20250225	091500	20809073	1683	1680	1683	1680	123
637	20250225	091400	20602199	1682	1675	1682	1675	702
638	20250225	091300	19425950	1675	1682	1682	1675	2
639	20250225	091200	19422593	1681	1671	1681	1671	4996
640	20250225	091100	11066907	1671	1671	1671	1671	100
641	20250225	091000	10899807	1672	1672	1672	1672	5
642	20250225	090900	10891447	1672	1672	1672	1672	2
643	20250225	090800	10888103	1660	1671	1671	1660	1507
644	20250225	090700	8369917	1671	1666	1671	1666	174
645	20250225	090600	8079828	1666	1673	1673	1666	400
646	20250225	090500	7412595	1669	1668	1674	1668	45
647	20250225	090400	7337443	1668	1659	1668	1658	1686
648	20250225	090300	4538381	1658	1654	1658	1654	163
649	20250225	090200	4268449	1654	1651	1654	1644	532
650	20250225	090100	3392905	1650	1650	1650	1650	502
651	20250225	090000	2564605	1650	1645	1650	1645	1557