KissMeData/126700/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	202500	3372990170	19030	19030	19030	19030	2491
3	20250225	202400	3372990170	19030	19030	19030	19030	0
4	20250225	202300	3372990170	19030	19030	19030	19030	0
5	20250225	202200	3372990170	19030	19030	19030	19030	0
6	20250225	202100	3372990170	19030	19030	19030	19030	0
7	20250225	202000	3372990170	19030	19030	19030	19030	0
8	20250225	201900	3372990170	19030	19030	19030	19030	0
9	20250225	201800	3372990170	19030	19030	19030	19030	0
10	20250225	201700	3372990170	19030	19030	19030	19030	0
11	20250225	201600	3372990170	19030	19030	19030	19030	0
12	20250225	201500	3372990170	19030	19030	19030	19030	0
13	20250225	201400	3372990170	19030	19030	19030	19030	0
14	20250225	201300	3372990170	19030	19030	19030	19030	0
15	20250225	201200	3372990170	19030	19030	19030	19030	0
16	20250225	201100	3372990170	19030	19030	19030	19030	0
17	20250225	201000	3372990170	19030	19030	19030	19030	0
18	20250225	200900	3372990170	19030	19030	19030	19030	0
19	20250225	200800	3372990170	19030	19030	19030	19030	0
20	20250225	200700	3372990170	19030	19030	19030	19030	0
21	20250225	200600	3372990170	19030	19030	19030	19030	0
22	20250225	200500	3372990170	19030	19030	19030	19030	0
23	20250225	200400	3372990170	19030	19030	19030	19030	0
24	20250225	200300	3372990170	19030	19030	19030	19030	0
25	20250225	200200	3372990170	19030	19030	19030	19030	0
26	20250225	200100	3372990170	19030	19030	19030	19030	0
27	20250225	200000	3372990170	19030	19030	19030	19030	0
28	20250225	195900	3372990170	19030	19030	19030	19030	0
29	20250225	195800	3372990170	19030	19030	19030	19030	0
30	20250225	195700	3372990170	19030	19030	19030	19030	0
31	20250225	195600	3372990170	19030	19030	19030	19030	0
32	20250225	195500	3372990170	19030	19030	19030	19030	2491
33	20250225	195400	3372990170	19030	19030	19030	19030	0
34	20250225	195300	3372990170	19030	19030	19030	19030	0
35	20250225	195200	3372990170	19030	19030	19030	19030	0
36	20250225	195100	3372990170	19030	19030	19030	19030	0
37	20250225	195000	3372990170	19030	19030	19030	19030	0
38	20250225	194900	3372990170	19030	19030	19030	19030	0
39	20250225	194800	3372990170	19030	19030	19030	19030	0
40	20250225	194700	3372990170	19030	19030	19030	19030	0
41	20250225	194600	3372990170	19030	19030	19030	19030	0
42	20250225	194500	3372990170	19030	19030	19030	19030	0
43	20250225	194400	3372990170	19030	19030	19030	19030	0
44	20250225	194300	3372990170	19030	19030	19030	19030	0
45	20250225	194200	3372990170	19030	19030	19030	19030	0
46	20250225	194100	3372990170	19030	19030	19030	19030	0
47	20250225	194000	3372990170	19030	19030	19030	19030	0
48	20250225	193900	3372990170	19030	19030	19030	19030	0
49	20250225	193800	3372990170	19030	19030	19030	19030	0
50	20250225	193700	3372990170	19030	19030	19030	19030	0
51	20250225	193600	3372990170	19030	19030	19030	19030	0
52	20250225	193500	3372990170	19030	19030	19030	19030	0
53	20250225	193400	3372990170	19030	19030	19030	19030	0
54	20250225	193300	3372990170	19030	19030	19030	19030	0
55	20250225	193200	3372990170	19030	19030	19030	19030	0
56	20250225	193100	3372990170	19030	19030	19030	19030	0
57	20250225	193000	3372990170	19030	19030	19030	19030	0
58	20250225	192900	3372990170	19030	19030	19030	19030	0
59	20250225	192800	3372990170	19030	19030	19030	19030	0
60	20250225	192700	3372990170	19030	19030	19030	19030	0
61	20250225	192600	3372990170	19030	19030	19030	19030	0
62	20250225	192500	3372990170	19030	19030	19030	19030	2491
63	20250225	192400	3372990170	19030	19030	19030	19030	0
64	20250225	192300	3372990170	19030	19030	19030	19030	0
65	20250225	192200	3372990170	19030	19030	19030	19030	0
66	20250225	192100	3372990170	19030	19030	19030	19030	0
67	20250225	192000	3372990170	19030	19030	19030	19030	0
68	20250225	191900	3372990170	19030	19030	19030	19030	0
69	20250225	191800	3372990170	19030	19030	19030	19030	0
70	20250225	191700	3372990170	19030	19030	19030	19030	0
71	20250225	191600	3372990170	19030	19030	19030	19030	0
72	20250225	191500	3372990170	19030	19030	19030	19030	0
73	20250225	191400	3372990170	19030	19030	19030	19030	0
74	20250225	191300	3372990170	19030	19030	19030	19030	0
75	20250225	191200	3372990170	19030	19030	19030	19030	0
76	20250225	191100	3372990170	19030	19030	19030	19030	0
77	20250225	191000	3372990170	19030	19030	19030	19030	0
78	20250225	190900	3372990170	19030	19030	19030	19030	0
79	20250225	190800	3372990170	19030	19030	19030	19030	0
80	20250225	190700	3372990170	19030	19030	19030	19030	0
81	20250225	190600	3372990170	19030	19030	19030	19030	0
82	20250225	190500	3372990170	19030	19030	19030	19030	0
83	20250225	190400	3372990170	19030	19030	19030	19030	0
84	20250225	190300	3372990170	19030	19030	19030	19030	0
85	20250225	190200	3372990170	19030	19030	19030	19030	0
86	20250225	190100	3372990170	19030	19030	19030	19030	0
87	20250225	190000	3372990170	19030	19030	19030	19030	0
88	20250225	185900	3372990170	19030	19030	19030	19030	0
89	20250225	185800	3372990170	19030	19030	19030	19030	0
90	20250225	185700	3372990170	19030	19030	19030	19030	0
91	20250225	185600	3372990170	19030	19030	19030	19030	0
92	20250225	185500	3372990170	19030	19030	19030	19030	2491
93	20250225	185400	3372990170	19030	19030	19030	19030	0
94	20250225	185300	3372990170	19030	19030	19030	19030	0
95	20250225	185200	3372990170	19030	19030	19030	19030	0
96	20250225	185100	3372990170	19030	19030	19030	19030	0
97	20250225	185000	3372990170	19030	19030	19030	19030	0
98	20250225	184900	3372990170	19030	19030	19030	19030	0
99	20250225	184800	3372990170	19030	19030	19030	19030	0
100	20250225	184700	3372990170	19030	19030	19030	19030	0
101	20250225	184600	3372990170	19030	19030	19030	19030	0
102	20250225	184500	3372990170	19030	19030	19030	19030	0
103	20250225	184400	3372990170	19030	19030	19030	19030	0
104	20250225	184300	3372990170	19030	19030	19030	19030	0
105	20250225	184200	3372990170	19030	19030	19030	19030	0
106	20250225	184100	3372990170	19030	19030	19030	19030	0
107	20250225	184000	3372990170	19030	19030	19030	19030	0
108	20250225	183900	3372990170	19030	19030	19030	19030	0
109	20250225	183800	3372990170	19030	19030	19030	19030	0
110	20250225	183700	3372990170	19030	19030	19030	19030	0
111	20250225	183600	3372990170	19030	19030	19030	19030	0
112	20250225	183500	3372990170	19030	19030	19030	19030	0
113	20250225	183400	3372990170	19030	19030	19030	19030	0
114	20250225	183300	3372990170	19030	19030	19030	19030	0
115	20250225	183200	3372990170	19030	19030	19030	19030	0
116	20250225	183100	3372990170	19030	19030	19030	19030	0
117	20250225	183000	3372990170	19030	19030	19030	19030	0
118	20250225	182900	3372990170	19030	19030	19030	19030	0
119	20250225	182800	3372990170	19030	19030	19030	19030	0
120	20250225	182700	3372990170	19030	19030	19030	19030	0
121	20250225	182600	3372990170	19030	19030	19030	19030	0
122	20250225	182500	3372990170	19030	19030	19030	19030	2491
123	20250225	182400	3372990170	19030	19030	19030	19030	0
124	20250225	182300	3372990170	19030	19030	19030	19030	0
125	20250225	182200	3372990170	19030	19030	19030	19030	0
126	20250225	182100	3372990170	19030	19030	19030	19030	0
127	20250225	182000	3372990170	19030	19030	19030	19030	0
128	20250225	181900	3372990170	19030	19030	19030	19030	0
129	20250225	181800	3372990170	19030	19030	19030	19030	0
130	20250225	181700	3372990170	19030	19030	19030	19030	0
131	20250225	181600	3372990170	19030	19030	19030	19030	0
132	20250225	181500	3372990170	19030	19030	19030	19030	0
133	20250225	181400	3372990170	19030	19030	19030	19030	0
134	20250225	181300	3372990170	19030	19030	19030	19030	0
135	20250225	181200	3372990170	19030	19030	19030	19030	0
136	20250225	181100	3372990170	19030	19030	19030	19030	0
137	20250225	181000	3372990170	19030	19030	19030	19030	0
138	20250225	180900	3372990170	19030	19030	19030	19030	0
139	20250225	180800	3372990170	19030	19030	19030	19030	0
140	20250225	180700	3372990170	19030	19030	19030	19030	0
141	20250225	180600	3372990170	19030	19030	19030	19030	0
142	20250225	180500	3372990170	19030	19030	19030	19030	0
143	20250225	180400	3372990170	19030	19030	19030	19030	0
144	20250225	180300	3372990170	19030	19030	19030	19030	0
145	20250225	180200	3372990170	19030	19030	19030	19030	0
146	20250225	180100	3372990170	19030	19030	19030	19030	0
147	20250225	180000	3372990170	19030	19030	19030	19030	0
148	20250225	175900	3372990170	19030	19030	19030	19030	0
149	20250225	175800	3372990170	19030	19030	19030	19030	0
150	20250225	175700	3372990170	19030	19030	19030	19030	0
151	20250225	175600	3372990170	19030	19030	19030	19030	0
152	20250225	175500	3372990170	19030	19030	19030	19030	2491
153	20250225	175400	3372990170	19030	19030	19030	19030	0
154	20250225	175300	3372990170	19030	19030	19030	19030	0
155	20250225	175200	3372990170	19030	19030	19030	19030	0
156	20250225	175100	3372990170	19030	19030	19030	19030	0
157	20250225	175000	3372990170	19030	19030	19030	19030	0
158	20250225	174900	3372990170	19030	19030	19030	19030	0
159	20250225	174800	3372990170	19030	19030	19030	19030	0
160	20250225	174700	3372990170	19030	19030	19030	19030	0
161	20250225	174600	3372990170	19030	19030	19030	19030	0
162	20250225	174500	3372990170	19030	19030	19030	19030	0
163	20250225	174400	3372990170	19030	19030	19030	19030	0
164	20250225	174300	3372990170	19030	19030	19030	19030	0
165	20250225	174200	3372990170	19030	19030	19030	19030	0
166	20250225	174100	3372990170	19030	19030	19030	19030	0
167	20250225	174000	3372990170	19030	19030	19030	19030	0
168	20250225	173900	3372990170	19030	19030	19030	19030	0
169	20250225	173800	3372990170	19030	19030	19030	19030	0
170	20250225	173700	3372990170	19030	19030	19030	19030	0
171	20250225	173600	3372990170	19030	19030	19030	19030	0
172	20250225	173500	3372990170	19030	19030	19030	19030	0
173	20250225	173400	3372990170	19030	19030	19030	19030	0
174	20250225	173300	3372990170	19030	19030	19030	19030	0
175	20250225	173200	3372990170	19030	19030	19030	19030	0
176	20250225	173100	3372990170	19030	19030	19030	19030	0
177	20250225	173000	3372990170	19030	19030	19030	19030	0
178	20250225	172900	3372990170	19030	19030	19030	19030	0
179	20250225	172800	3372990170	19030	19030	19030	19030	0
180	20250225	172700	3372990170	19030	19030	19030	19030	0
181	20250225	172600	3372990170	19030	19030	19030	19030	0
182	20250225	172500	3372990170	19030	19030	19030	19030	2491
183	20250225	172400	3372990170	19030	19030	19030	19030	0
184	20250225	172300	3372990170	19030	19030	19030	19030	0
185	20250225	172200	3372990170	19030	19030	19030	19030	0
186	20250225	172100	3372990170	19030	19030	19030	19030	0
187	20250225	172000	3372990170	19030	19030	19030	19030	0
188	20250225	171900	3372990170	19030	19030	19030	19030	0
189	20250225	171800	3372990170	19030	19030	19030	19030	0
190	20250225	171700	3372990170	19030	19030	19030	19030	0
191	20250225	171600	3372990170	19030	19030	19030	19030	0
192	20250225	171500	3372990170	19030	19030	19030	19030	0
193	20250225	171400	3372990170	19030	19030	19030	19030	0
194	20250225	171300	3372990170	19030	19030	19030	19030	0
195	20250225	171200	3372990170	19030	19030	19030	19030	0
196	20250225	171100	3372990170	19030	19030	19030	19030	0
197	20250225	171000	3372990170	19030	19030	19030	19030	0
198	20250225	170900	3372990170	19030	19030	19030	19030	0
199	20250225	170800	3372990170	19030	19030	19030	19030	0
200	20250225	170700	3372990170	19030	19030	19030	19030	0
201	20250225	170600	3372990170	19030	19030	19030	19030	0
202	20250225	170500	3372990170	19030	19030	19030	19030	0
203	20250225	170400	3372990170	19030	19030	19030	19030	0
204	20250225	170300	3372990170	19030	19030	19030	19030	0
205	20250225	170200	3372990170	19030	19030	19030	19030	0
206	20250225	170100	3372990170	19030	19030	19030	19030	0
207	20250225	170000	3372990170	19030	19030	19030	19030	0
208	20250225	165900	3372990170	19030	19030	19030	19030	0
209	20250225	165800	3372990170	19030	19030	19030	19030	0
210	20250225	165700	3372990170	19030	19030	19030	19030	0
211	20250225	165600	3372990170	19030	19030	19030	19030	0
212	20250225	165500	3372990170	19030	19030	19030	19030	2491
213	20250225	165400	3372990170	19030	19030	19030	19030	0
214	20250225	165300	3372990170	19030	19030	19030	19030	0
215	20250225	165200	3372990170	19030	19030	19030	19030	0
216	20250225	165100	3372990170	19030	19030	19030	19030	0
217	20250225	165000	3372990170	19030	19030	19030	19030	0
218	20250225	164900	3372990170	19030	19030	19030	19030	0
219	20250225	164800	3372990170	19030	19030	19030	19030	0
220	20250225	164700	3372990170	19030	19030	19030	19030	0
221	20250225	164600	3372990170	19030	19030	19030	19030	0
222	20250225	164500	3372990170	19030	19030	19030	19030	0
223	20250225	164400	3372990170	19030	19030	19030	19030	0
224	20250225	164300	3372990170	19030	19030	19030	19030	0
225	20250225	164200	3372990170	19030	19030	19030	19030	0
226	20250225	164100	3372990170	19030	19030	19030	19030	0
227	20250225	164000	3372990170	19030	19030	19030	19030	0
228	20250225	163900	3372990170	19030	19030	19030	19030	0
229	20250225	163800	3372990170	19030	19030	19030	19030	0
230	20250225	163700	3372990170	19030	19030	19030	19030	0
231	20250225	163600	3372990170	19030	19030	19030	19030	0
232	20250225	163500	3372990170	19030	19030	19030	19030	0
233	20250225	163400	3372990170	19030	19030	19030	19030	0
234	20250225	163300	3372990170	19030	19030	19030	19030	0
235	20250225	163200	3372990170	19030	19030	19030	19030	0
236	20250225	163100	3372990170	19030	19030	19030	19030	0
237	20250225	163000	3372990170	19030	19030	19030	19030	0
238	20250225	162900	3372990170	19030	19030	19030	19030	0
239	20250225	162800	3372990170	19030	19030	19030	19030	0
240	20250225	162700	3372990170	19030	19030	19030	19030	0
241	20250225	162600	3372990170	19030	19030	19030	19030	0
242	20250225	162500	3372990170	19030	19030	19030	19030	2491
243	20250225	162400	3372990170	19030	19030	19030	19030	0
244	20250225	162300	3372990170	19030	19030	19030	19030	0
245	20250225	162200	3372990170	19030	19030	19030	19030	0
246	20250225	162100	3372990170	19030	19030	19030	19030	0
247	20250225	162000	3372990170	19030	19030	19030	19030	0
248	20250225	161900	3372990170	19030	19030	19030	19030	0
249	20250225	161800	3372990170	19030	19030	19030	19030	0
250	20250225	161700	3372990170	19030	19030	19030	19030	0
251	20250225	161600	3372990170	19030	19030	19030	19030	0
252	20250225	161500	3372990170	19030	19030	19030	19030	0
253	20250225	161400	3372990170	19030	19030	19030	19030	0
254	20250225	161300	3372990170	19030	19030	19030	19030	0
255	20250225	161200	3372990170	19030	19030	19030	19030	0
256	20250225	161100	3372990170	19030	19030	19030	19030	0
257	20250225	161000	3372990170	19030	19030	19030	19030	0
258	20250225	160900	3372990170	19030	19030	19030	19030	0
259	20250225	160800	3372990170	19030	19030	19030	19030	0
260	20250225	160700	3372990170	19030	19030	19030	19030	0
261	20250225	160600	3372990170	19030	19030	19030	19030	0
262	20250225	160500	3372990170	19030	19030	19030	19030	0
263	20250225	160400	3372990170	19030	19030	19030	19030	0
264	20250225	160300	3372990170	19030	19030	19030	19030	0
265	20250225	160200	3372990170	19030	19030	19030	19030	0
266	20250225	160100	3372990170	19030	19030	19030	19030	0
267	20250225	160000	3372990170	19030	19030	19030	19030	0
268	20250225	155900	3372990170	19030	19030	19030	19030	0
269	20250225	155800	3372990170	19030	19030	19030	19030	0
270	20250225	155700	3372990170	19030	19030	19030	19030	0
271	20250225	155600	3372990170	19030	19030	19030	19030	0
272	20250225	155500	3372990170	19030	19030	19030	19030	2491
273	20250225	155400	3372990170	19030	19030	19030	19030	0
274	20250225	155300	3372990170	19030	19030	19030	19030	0
275	20250225	155200	3372990170	19030	19030	19030	19030	0
276	20250225	155100	3372990170	19030	19030	19030	19030	0
277	20250225	155000	3372990170	19030	19030	19030	19030	0
278	20250225	154900	3372990170	19030	19030	19030	19030	0
279	20250225	154800	3372990170	19030	19030	19030	19030	0
280	20250225	154700	3372990170	19030	19030	19030	19030	0
281	20250225	154600	3372990170	19030	19030	19030	19030	0
282	20250225	154500	3372990170	19030	19030	19030	19030	0
283	20250225	154400	3372990170	19030	19030	19030	19030	0
284	20250225	154300	3372990170	19030	19030	19030	19030	0
285	20250225	154200	3372990170	19030	19030	19030	19030	0
286	20250225	154100	3372990170	19030	19030	19030	19030	0
287	20250225	154000	3372990170	19030	19030	19030	19030	0
288	20250225	153900	3372990170	19030	19030	19030	19030	0
289	20250225	153800	3372990170	19030	19030	19030	19030	0
290	20250225	153700	3372990170	19030	19030	19030	19030	0
291	20250225	153600	3372990170	19030	19030	19030	19030	0
292	20250225	153500	3372990170	19030	19030	19030	19030	0
293	20250225	153400	3372990170	19030	19030	19030	19030	0
294	20250225	153300	3372990170	19030	19030	19030	19030	0
295	20250225	153200	3372990170	19030	19030	19030	19030	0
296	20250225	153100	3372990170	19030	19030	19030	19030	0
297	20250225	153000	3372990170	19030	19030	19030	19030	2491
298	20250225	152900	3325586440	19080	19080	19080	19080	0
299	20250225	152800	3325586440	19080	19080	19080	19080	0
300	20250225	152700	3325586440	19080	19080	19080	19080	0
301	20250225	152600	3325586440	19080	19080	19080	19080	0
302	20250225	152500	3325586440	19080	19080	19080	19080	0
303	20250225	152400	3325586440	19080	19080	19080	19080	0
304	20250225	152300	3325586440	19080	19080	19080	19080	0
305	20250225	152200	3325586440	19080	19080	19080	19080	0
306	20250225	152100	3325586440	19080	19080	19080	19080	0
307	20250225	152000	3325586440	19080	19080	19080	19080	0
308	20250225	151900	3325586440	19080	19060	19080	19010	1492
309	20250225	151800	3297182320	19060	19040	19060	19040	144
310	20250225	151700	3294438760	19030	19030	19030	19000	452
311	20250225	151600	3285847320	19040	19040	19040	19030	601
312	20250225	151500	3274405040	19010	19040	19040	19010	283
313	20250225	151400	3269018250	19040	19040	19040	19020	21
314	20250225	151300	3268618630	19050	19050	19060	19050	315
315	20250225	151200	3262617390	19050	18970	19050	18910	3724
316	20250225	151100	3192138310	19000	18970	19000	18930	920
317	20250225	151000	3174700270	18940	19000	19000	18940	2245
318	20250225	150900	3132116620	19000	18990	19000	18990	35
319	20250225	150800	3131451770	19000	19000	19000	19000	58
320	20250225	150700	3130349770	19000	19010	19010	19000	264
321	20250225	150600	3125333620	19020	19020	19020	19020	27
322	20250225	150500	3124820080	19020	19010	19020	19000	226
323	20250225	150400	3120525670	19010	19020	19020	19010	4
324	20250225	150300	3120449620	19020	19020	19020	19000	218
325	20250225	150200	3116305080	19020	19020	19020	19010	61
326	20250225	150100	3115144870	19020	19020	19020	19010	64
327	20250225	150000	3113927740	19020	18990	19030	18990	14
328	20250225	145900	3113661600	19030	19030	19030	19030	22
329	20250225	145800	3113242940	19030	19030	19030	19030	17
330	20250225	145700	3112919430	19030	18990	19040	18950	253
331	20250225	145600	3108117760	19040	19040	19040	19040	8
332	20250225	145500	3107965440	19040	19040	19040	18980	41
333	20250225	145400	3107184860	19040	19040	19040	19040	1
334	20250225	145300	3107165820	19040	19050	19050	18960	59
335	20250225	145200	3106042800	19050	18970	19050	18950	1445
336	20250225	145100	3078635960	19000	18990	19000	18970	2000
337	20250225	145000	3040667730	19000	19000	19000	19000	26
338	20250225	144900	3040173730	19000	19000	19000	18990	49
339	20250225	144800	3039243000	19000	19000	19050	19000	49
340	20250225	144700	3038311950	19000	19000	19050	19000	62
341	20250225	144600	3037133200	19050	19050	19050	19050	45
342	20250225	144500	3036275950	19050	19000	19050	18990	149
343	20250225	144400	3033444200	19000	19050	19050	19000	193
344	20250225	144300	3029776100	19050	19060	19060	19020	69
345	20250225	144200	3028461050	19060	19050	19060	19050	547
346	20250225	144100	3018035270	19060	19030	19060	19000	4744
347	20250225	144000	2927826910	19030	19030	19060	19030	190
348	20250225	143900	2924210640	19030	19060	19060	19030	13
349	20250225	143800	2923963000	19060	19060	19060	19030	20
350	20250225	143700	2923581860	19030	19040	19040	19030	101
351	20250225	143600	2921659810	19040	19060	19060	19040	190
352	20250225	143500	2918041890	19040	19050	19060	19040	83
353	20250225	143400	2916461190	19050	19080	19080	19050	55
354	20250225	143300	2915413040	19060	19080	19080	19060	45
355	20250225	143200	2914555040	19080	19080	19080	19080	16
356	20250225	143100	2914249760	19080	19090	19090	19070	735
357	20250225	143000	2900226570	19080	19090	19090	19080	13
358	20250225	142900	2899978410	19080	19080	19100	19080	189
359	20250225	142800	2896372090	19080	19130	19130	19080	21
360	20250225	142700	2895970430	19130	19090	19130	19090	383
361	20250225	142600	2888657760	19100	19100	19100	19100	19
362	20250225	142500	2888294860	19100	19110	19110	19100	7
363	20250225	142400	2888161120	19120	19130	19130	19120	24
364	20250225	142300	2887702010	19130	19090	19130	19090	761
365	20250225	142200	2873170350	19090	19090	19090	19080	128
366	20250225	142100	2870727830	19090	19060	19090	19060	294
367	20250225	142000	2865118760	19060	19060	19060	19030	57
368	20250225	141900	2864033750	19060	19040	19060	19030	60
369	20250225	141800	2862891400	19060	19030	19060	19030	36
370	20250225	141700	2862205540	19030	19060	19060	19030	301
371	20250225	141600	2856476130	19060	19060	19060	19060	10
372	20250225	141500	2856285530	19060	19060	19060	19060	18
373	20250225	141400	2855942450	19060	19060	19060	19020	162
374	20250225	141300	2852859450	19060	19060	19060	19060	17
375	20250225	141200	2852535430	19060	19060	19060	19060	5
376	20250225	141100	2852440130	19060	19040	19060	19040	121
377	20250225	141000	2850136250	19040	19030	19040	19020	396
378	20250225	140900	2842601030	19040	19040	19040	19030	728
379	20250225	140800	2828741320	19030	19070	19090	19030	2135
380	20250225	140700	2788086320	19090	19100	19100	19070	43
381	20250225	140600	2787265650	19100	19070	19100	19070	62
382	20250225	140500	2786081750	19100	19130	19130	19100	378
383	20250225	140400	2778859900	19120	19130	19130	19060	1387
384	20250225	140300	2752417880	19130	19130	19130	19080	41
385	20250225	140200	2751633600	19130	19130	19130	19130	91
386	20250225	140100	2749892770	19130	19110	19150	19110	134
387	20250225	140000	2747328590	19110	19090	19110	19090	54
388	20250225	135900	2746296690	19100	19100	19100	19100	8
389	20250225	135800	2746143890	19100	19100	19100	19100	17
390	20250225	135700	2745819190	19070	19060	19070	19060	614
391	20250225	135600	2734114690	19060	19070	19070	19060	229
392	20250225	135500	2729749820	19070	19070	19070	19060	156
393	20250225	135400	2726776100	19070	19070	19070	19070	54
394	20250225	135300	2725746320	19070	19070	19070	19070	84
395	20250225	135200	2724144440	19070	19070	19070	19070	14
396	20250225	135100	2723877460	19070	19070	19070	19040	617
397	20250225	135000	2712124230	19070	19060	19150	19050	1027
398	20250225	134900	2692556160	19050	19110	19110	19050	500
399	20250225	134800	2683021420	19160	19110	19160	19110	27
400	20250225	134700	2682504600	19120	19130	19130	19120	86
401	20250225	134600	2680859960	19160	19160	19160	19140	363
402	20250225	134500	2673908040	19150	19180	19180	19150	99
403	20250225	134400	2672009650	19180	19180	19180	19180	26
404	20250225	134300	2671510970	19170	19080	19170	19060	1256
405	20250225	134200	2647534170	19140	19070	19140	19070	858
406	20250225	134100	2631163160	19070	19070	19070	19070	144
407	20250225	134000	2628417080	19070	19070	19070	19060	81
408	20250225	133900	2626872880	19070	19080	19080	19070	118
409	20250225	133800	2624621590	19050	19080	19080	19050	34
410	20250225	133700	2623973260	19060	19080	19080	19050	317
411	20250225	133600	2617931730	19080	19080	19080	19080	20
412	20250225	133500	2617550130	19080	19090	19090	19080	15
413	20250225	133400	2617263870	19090	19090	19090	19060	98
414	20250225	133300	2615393800	19060	19090	19090	19060	258
415	20250225	133200	2610468610	19060	19100	19100	19060	24
416	20250225	133100	2610010730	19100	19100	19130	19090	275
417	20250225	133000	2604758120	19080	19130	19130	19080	555
418	20250225	132900	2594157950	19140	19140	19140	19140	14
419	20250225	132800	2593889990	19140	19150	19150	19140	6
420	20250225	132700	2593775110	19150	19100	19150	19100	133
421	20250225	132600	2591229260	19100	19150	19150	19100	90
422	20250225	132500	2589507160	19150	19040	19150	19040	267
423	20250225	132400	2584417440	19040	19060	19090	19040	676
424	20250225	132300	2571522660	19060	19050	19060	19050	164
425	20250225	132200	2568397070	19060	19060	19060	19030	499
426	20250225	132100	2558892540	19060	19080	19080	19060	518
427	20250225	132000	2549011860	19090	19080	19090	19060	886
428	20250225	131900	2532117930	19090	19150	19150	19090	528
429	20250225	131800	2522032520	19150	19150	19150	19100	1510
430	20250225	131700	2493164850	19160	19160	19160	19160	16
431	20250225	131600	2492858290	19140	19140	19140	19140	2
432	20250225	131500	2492820010	19150	19150	19150	19150	80
433	20250225	131400	2491288010	19150	19220	19220	19150	845
434	20250225	131300	2475096790	19190	19190	19190	19190	57
435	20250225	131200	2474002960	19190	19200	19240	19190	650
436	20250225	131100	2461521630	19230	19230	19240	19190	803
437	20250225	131000	2446097220	19230	19230	19230	19230	4
438	20250225	130900	2446020300	19230	19230	19230	19230	15
439	20250225	130800	2445731850	19180	19180	19180	19180	47
440	20250225	130700	2444830390	19240	19240	19240	19240	5
441	20250225	130600	2444734190	19230	19240	19240	19230	16
442	20250225	130500	2444426480	19170	19190	19240	19170	2104
443	20250225	130400	2404081190	19240	19200	19240	19180	1154
444	20250225	130300	2381932560	19240	19230	19240	19230	32
445	20250225	130200	2381317130	19240	19240	19240	19240	33
446	20250225	130100	2380682210	19240	19240	19240	19240	372
447	20250225	130000	2373524930	19240	19230	19240	19230	31
448	20250225	125900	2372928550	19240	19240	19240	19240	0
449	20250225	125800	2372928550	19240	19240	19240	19240	13
450	20250225	125700	2372678430	19240	19240	19240	19240	10
451	20250225	125600	2372486030	19240	19240	19240	19240	1167
452	20250225	125500	2350032950	19230	19240	19240	19230	8
453	20250225	125400	2349879070	19240	19240	19240	19240	24
454	20250225	125300	2349417310	19240	19240	19240	19240	85
455	20250225	125200	2347781910	19240	19200	19240	19200	1243
456	20250225	125100	2323890270	19200	19170	19200	19170	217
457	20250225	125000	2319725760	19170	19190	19190	19170	637
458	20250225	124900	2307511470	19190	19180	19190	19180	7
459	20250225	124800	2307377200	19190	19190	19190	19190	13
460	20250225	124700	2307127730	19190	19190	19190	19190	5
461	20250225	124600	2307031780	19190	19180	19200	19180	426
462	20250225	124500	2298856210	19180	19190	19190	19180	199
463	20250225	124400	2295038090	19190	19200	19200	19180	98
464	20250225	124300	2293157470	19200	19200	19200	19180	483
465	20250225	124200	2283889450	19230	19240	19240	19190	39
466	20250225	124100	2283140140	19200	19260	19260	19200	287
467	20250225	124000	2277619240	19200	19280	19280	19200	773
468	20250225	123900	2262773820	19280	19220	19280	19210	433
469	20250225	123800	2254453570	19230	19250	19250	19230	313
470	20250225	123700	2248432480	19290	19290	19290	19290	18
471	20250225	123600	2248085260	19240	19250	19250	19240	62
472	20250225	123500	2246891950	19310	19310	19310	19310	17
473	20250225	123400	2246563680	19250	19250	19250	19250	1
474	20250225	123300	2246544430	19320	19320	19320	19320	13
475	20250225	123200	2246293270	19320	19320	19320	19320	5
476	20250225	123100	2246196670	19330	19330	19340	19250	321
477	20250225	123000	2240002360	19280	19330	19330	19280	4
478	20250225	122900	2239925190	19330	19260	19330	19260	168
479	20250225	122800	2236683000	19330	19300	19330	19270	481
480	20250225	122700	2227398710	19300	19300	19300	19300	140
481	20250225	122600	2224696710	19300	19280	19310	19280	60
482	20250225	122500	2223539300	19310	19290	19330	19280	169
483	20250225	122400	2220279000	19330	19290	19330	19290	7
484	20250225	122300	2220143770	19340	19340	19340	19340	15
485	20250225	122200	2219853670	19340	19340	19340	19280	41
486	20250225	122100	2219060790	19340	19330	19340	19330	163
487	20250225	122000	2215909150	19320	19330	19330	19320	2
488	20250225	121900	2215870500	19330	19300	19330	19300	320
489	20250225	121800	2209692670	19300	19300	19300	19300	34
490	20250225	121700	2209036470	19300	19300	19300	19300	22
491	20250225	121600	2208611870	19300	19300	19300	19290	116
492	20250225	121500	2206373540	19300	19290	19300	19290	113
493	20250225	121400	2204193640	19290	19290	19290	19280	23
494	20250225	121300	2203749980	19290	19290	19290	19290	2
495	20250225	121200	2203711400	19290	19280	19290	19280	1294
496	20250225	121100	2178753240	19280	19280	19280	19280	181
497	20250225	121000	2175263560	19280	19280	19280	19240	158
498	20250225	120900	2172219440	19280	19280	19290	19280	37
499	20250225	120800	2171506030	19280	19230	19280	19230	195
500	20250225	120700	2167754230	19290	19290	19290	19290	4
501	20250225	120600	2167677070	19290	19260	19290	19250	411
502	20250225	120500	2159761000	19270	19270	19270	19270	0
503	20250225	120400	2159761000	19270	19270	19270	19270	18
504	20250225	120300	2159414140	19250	19250	19250	19250	0
505	20250225	120200	2159414140	19250	19250	19250	19250	19
506	20250225	120100	2159048390	19270	19220	19290	19220	169
507	20250225	120000	2155793670	19170	19230	19270	19170	524
508	20250225	115900	2145742360	19270	19270	19270	19270	5
509	20250225	115800	2145646010	19270	19270	19270	19270	14
510	20250225	115700	2145376230	19270	19270	19270	19270	4
511	20250225	115600	2145299150	19230	19270	19270	19230	24
512	20250225	115500	2144837110	19270	19270	19270	19270	0
513	20250225	115400	2144837110	19270	19280	19280	19250	356
514	20250225	115300	2137982050	19280	19280	19280	19280	7
515	20250225	115200	2137847090	19290	19350	19350	19280	80
516	20250225	115100	2136302870	19350	19340	19350	19290	194
517	20250225	115000	2132549140	19340	19340	19340	19290	49
518	20250225	114900	2131601840	19340	19340	19340	19340	265
519	20250225	114800	2126476740	19350	19350	19360	19350	156
520	20250225	114700	2123458010	19350	19360	19360	19290	397
521	20250225	114600	2115794390	19360	19360	19360	19270	260
522	20250225	114500	2110762800	19360	19320	19360	19270	1104
523	20250225	114400	2089397500	19340	19340	19340	19260	161
524	20250225	114300	2086291350	19340	19340	19350	19340	23
525	20250225	114200	2085846510	19350	19320	19350	19320	1358
526	20250225	114100	2059593860	19320	19260	19320	19230	221
527	20250225	114000	2055325330	19310	19320	19320	19310	6
528	20250225	113900	2055209430	19320	19320	19330	19220	71
529	20250225	113800	2053841350	19200	19300	19330	19200	289
530	20250225	113700	2048258380	19290	19170	19290	19170	4328
531	20250225	113600	1964854890	19270	19270	19270	19270	5
532	20250225	113500	1964758540	19270	19270	19270	19270	13
533	20250225	113400	1964508030	19270	19270	19270	19270	4
534	20250225	113300	1964430950	19270	19190	19270	19160	249
535	20250225	113200	1959657330	19270	19270	19270	19270	0
536	20250225	113100	1959657330	19270	19210	19270	19210	215
537	20250225	113000	1955517360	19210	19210	19210	19210	4
538	20250225	112900	1955440520	19220	19220	19220	19220	20
539	20250225	112800	1955056120	19230	19230	19230	19230	1
540	20250225	112700	1955036890	19230	19200	19230	19200	86
541	20250225	112600	1953384940	19200	19200	19200	19150	1093
542	20250225	112500	1932447870	19160	19200	19200	19160	1339
543	20250225	112400	1906782190	19200	19270	19270	19190	893
544	20250225	112300	1889630320	19270	19270	19270	19270	14
545	20250225	112200	1889360540	19270	19270	19270	19270	0
546	20250225	112100	1889360540	19270	19250	19270	19250	214
547	20250225	112000	1885237720	19250	19250	19250	19250	14
548	20250225	111900	1884968220	19250	19250	19250	19200	412
549	20250225	111800	1877039870	19250	19200	19250	19190	73
550	20250225	111700	1875637240	19250	19250	19250	19250	1
551	20250225	111600	1875617990	19200	19200	19200	19200	8
552	20250225	111500	1875464390	19250	19250	19250	19250	8
553	20250225	111400	1875310390	19250	19240	19250	19240	36
554	20250225	111300	1874617430	19240	19240	19240	19240	14
555	20250225	111200	1874348070	19250	19250	19250	19250	336
556	20250225	111100	1867880070	19250	19250	19250	19250	186
557	20250225	111000	1864299570	19250	19180	19250	19160	414
558	20250225	110900	1856363740	19180	19280	19280	19180	1730
559	20250225	110800	1823170140	19280	19270	19290	19230	1513
560	20250225	110700	1794067640	19250	19250	19260	19250	111
561	20250225	110600	1791930820	19240	19290	19290	19240	147
562	20250225	110500	1789101480	19290	19290	19290	19290	57
563	20250225	110400	1788001950	19290	19290	19290	19290	22
564	20250225	110300	1787577570	19290	19290	19290	19290	60
565	20250225	110200	1786420170	19290	19250	19290	19230	476
566	20250225	110100	1777247260	19280	19220	19280	19220	430
567	20250225	110000	1768965800	19220	19230	19230	19210	106
568	20250225	105900	1766929090	19240	19280	19280	19240	12
569	20250225	105800	1766697770	19280	19280	19280	19280	94
570	20250225	105700	1764885450	19280	19270	19280	19210	90
571	20250225	105600	1763155680	19270	19250	19270	19240	163
572	20250225	105500	1760017560	19250	19250	19250	19210	326
573	20250225	105400	1753742260	19250	19250	19250	19250	208
574	20250225	105300	1749738260	19250	19210	19250	19210	240
575	20250225	105200	1745125380	19210	19250	19250	19210	711
576	20250225	105100	1731465390	19250	19240	19250	19240	315
577	20250225	105000	1725402380	19220	19250	19250	19200	1046
578	20250225	104900	1705287540	19280	19290	19290	19260	642
579	20250225	104800	1692915290	19300	19310	19310	19290	277
580	20250225	104700	1687569640	19330	19330	19330	19330	63
581	20250225	104600	1686351850	19330	19330	19330	19310	72
582	20250225	104500	1684960730	19330	19330	19330	19330	27
583	20250225	104400	1684438820	19330	19330	19330	19330	445
584	20250225	104300	1675836970	19330	19330	19330	19330	80
585	20250225	104200	1674290570	19330	19330	19330	19330	3
586	20250225	104100	1674232580	19330	19330	19330	19330	303
587	20250225	104000	1668375590	19330	19350	19350	19300	106
588	20250225	103900	1666325580	19350	19360	19360	19350	19
589	20250225	103800	1665957900	19360	19300	19360	19300	124
590	20250225	103700	1663563340	19360	19360	19360	19300	414
591	20250225	103600	1655556700	19350	19340	19350	19300	132
592	20250225	103500	1653003930	19350	19330	19350	19330	3
593	20250225	103400	1652945900	19350	19310	19350	19290	975
594	20250225	103300	1634112030	19360	19380	19380	19320	601
595	20250225	103200	1622499780	19380	19380	19380	19380	275
596	20250225	103100	1617170280	19370	19380	19380	19330	267
597	20250225	103000	1611996640	19380	19320	19380	19310	284
598	20250225	102900	1606510990	19320	19380	19380	19320	262
599	20250225	102800	1601444890	19380	19310	19380	19310	406
600	20250225	102700	1593582140	19310	19350	19350	19290	536
601	20250225	102600	1583231010	19310	19360	19360	19310	6
602	20250225	102500	1583114950	19360	19280	19360	19280	358
603	20250225	102400	1576194520	19300	19310	19310	19300	39
604	20250225	102300	1575441710	19320	19330	19330	19320	25
605	20250225	102200	1574958650	19330	19260	19330	19250	355
606	20250225	102100	1568113100	19320	19300	19320	19300	1050
607	20250225	102000	1547829600	19300	19270	19300	19240	1081
608	20250225	101900	1527017290	19300	19360	19400	19280	2226
609	20250225	101800	1483986740	19390	19380	19390	19380	31
610	20250225	101700	1483385920	19350	19360	19360	19350	241
611	20250225	101600	1478722490	19390	19350	19390	19340	146
612	20250225	101500	1475895640	19350	19340	19400	19340	461
613	20250225	101400	1466966300	19350	19350	19350	19350	37
614	20250225	101300	1466250350	19350	19350	19350	19350	45
615	20250225	101200	1465379600	19350	19350	19350	19330	2954
616	20250225	101100	1408222390	19350	19380	19430	19350	4245
617	20250225	101000	1325874210	19380	19370	19380	19340	1180
618	20250225	100900	1303015420	19380	19380	19380	19370	94
619	20250225	100800	1301193780	19380	19380	19400	19370	2077
620	20250225	100700	1260929510	19380	19370	19380	19320	730
621	20250225	100600	1246794390	19380	19340	19380	19330	977
622	20250225	100500	1227882790	19350	19360	19360	19350	319
623	20250225	100400	1221708960	19370	19360	19370	19360	103
624	20250225	100300	1219714180	19370	19370	19370	19360	21
625	20250225	100200	1219307420	19320	19310	19390	19310	3627
626	20250225	100100	1149143140	19310	19270	19310	19270	1913
627	20250225	100000	1112262990	19270	19190	19270	19190	27
628	20250225	095900	1111743770	19270	19240	19280	19200	1713
629	20250225	095800	1078804290	19240	19290	19290	19240	152
630	20250225	095700	1075875170	19310	19310	19320	19270	1243
631	20250225	095600	1051884950	19310	19300	19320	19300	526
632	20250225	095500	1041726450	19300	19300	19310	19220	604
633	20250225	095400	1030069440	19290	19280	19300	19280	1777
634	20250225	095300	995792640	19280	19200	19280	19180	2570
635	20250225	095200	946362540	19200	19190	19200	19190	54
636	20250225	095100	945326190	19190	19180	19190	19180	651
637	20250225	095000	932839830	19180	19170	19180	19170	537
638	20250225	094900	922540190	19170	19160	19170	19130	1041
639	20250225	094800	902596480	19170	19160	19170	19160	71
640	20250225	094700	901236030	19160	19170	19170	19140	185
641	20250225	094600	897691520	19170	19170	19170	19170	27
642	20250225	094500	897173930	19170	19180	19180	19130	272
643	20250225	094400	891966870	19130	19140	19140	19130	85
644	20250225	094300	890340460	19180	19190	19190	19140	505
645	20250225	094200	880654880	19190	19190	19190	19190	181
646	20250225	094100	877181490	19190	19110	19190	19110	51
647	20250225	094000	876202950	19100	19130	19130	19100	9
648	20250225	093900	876030920	19190	19190	19190	19190	1
649	20250225	093800	876011730	19190	19190	19200	19190	200
650	20250225	093700	872173130	19190	19100	19190	19100	430
651	20250225	093600	863951830	19080	19060	19080	19060	1091
652	20250225	093500	843135570	19060	19070	19080	19060	736
653	20250225	093400	829099470	19070	19060	19070	19060	53
654	20250225	093300	828088770	19060	19060	19060	19060	2
655	20250225	093200	828050650	19060	19060	19060	19060	86
656	20250225	093100	826411490	19080	19070	19080	19070	338
657	20250225	093000	819965650	19050	19080	19110	19050	1666
658	20250225	092900	788154940	19090	19110	19110	19090	602
659	20250225	092800	776657330	19110	19090	19110	19090	247
660	20250225	092700	771938600	19100	19170	19170	19100	2674
661	20250225	092600	720757480	19170	19240	19240	19170	627
662	20250225	092500	708719720	19240	19250	19260	19210	754
663	20250225	092400	694222030	19260	19260	19270	19260	686
664	20250225	092300	681003400	19270	19160	19270	19160	3612
665	20250225	092200	611507440	19210	19180	19220	19160	537
666	20250225	092100	601200800	19200	19180	19240	19170	1057
667	20250225	092000	580892780	19190	19210	19210	19190	507
668	20250225	091900	571157900	19210	19220	19250	19160	1519
669	20250225	091800	541994880	19240	19240	19280	19180	1336
670	20250225	091700	516288660	19240	19120	19240	19090	6239
671	20250225	091600	396623810	19080	19140	19140	19080	337
672	20250225	091500	390190420	19140	19150	19150	19110	388
673	20250225	091400	382765080	19150	19110	19150	19110	520
674	20250225	091300	372825000	19110	18900	19110	18900	793
675	20250225	091200	357702160	18900	18820	18910	18820	514
676	20250225	091100	348015140	18830	18830	18830	18830	5
677	20250225	091000	347920990	18760	18720	18760	18720	1457
678	20250225	090900	320605890	18710	18710	18720	18700	505
679	20250225	090800	311156770	18690	18700	18700	18680	1522
680	20250225	090700	282709640	18700	18720	18720	18690	864
681	20250225	090600	266559820	18680	18790	18790	18680	2633
682	20250225	090500	217224520	18780	18840	18860	18760	1745
683	20250225	090400	184387640	18840	18860	18890	18840	627
684	20250225	090300	172569120	18810	18900	18950	18810	280
685	20250225	090200	167295140	18980	18880	19160	18830	7045
686	20250225	090100	34030610	18980	18950	18980	18890	984
687	20250225	090000	15411100	18970	18980	18980	18950	787