KissMeData/033230/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	191800	407703593	1879	1879	1879	1879	4573
3	20250225	191700	407703593	1879	1879	1879	1879	0
4	20250225	191600	407703593	1879	1879	1879	1879	0
5	20250225	191500	407703593	1879	1879	1879	1879	0
6	20250225	191400	407703593	1879	1879	1879	1879	0
7	20250225	191300	407703593	1879	1879	1879	1879	0
8	20250225	191200	407703593	1879	1879	1879	1879	0
9	20250225	191100	407703593	1879	1879	1879	1879	0
10	20250225	191000	407703593	1879	1879	1879	1879	0
11	20250225	190900	407703593	1879	1879	1879	1879	0
12	20250225	190800	407703593	1879	1879	1879	1879	0
13	20250225	190700	407703593	1879	1879	1879	1879	0
14	20250225	190600	407703593	1879	1879	1879	1879	0
15	20250225	190500	407703593	1879	1879	1879	1879	0
16	20250225	190400	407703593	1879	1879	1879	1879	0
17	20250225	190300	407703593	1879	1879	1879	1879	0
18	20250225	190200	407703593	1879	1879	1879	1879	0
19	20250225	190100	407703593	1879	1879	1879	1879	0
20	20250225	190000	407703593	1879	1879	1879	1879	0
21	20250225	185900	407703593	1879	1879	1879	1879	0
22	20250225	185800	407703593	1879	1879	1879	1879	0
23	20250225	185700	407703593	1879	1879	1879	1879	0
24	20250225	185600	407703593	1879	1879	1879	1879	0
25	20250225	185500	407703593	1879	1879	1879	1879	0
26	20250225	185400	407703593	1879	1879	1879	1879	0
27	20250225	185300	407703593	1879	1879	1879	1879	0
28	20250225	185200	407703593	1879	1879	1879	1879	0
29	20250225	185100	407703593	1879	1879	1879	1879	0
30	20250225	185000	407703593	1879	1879	1879	1879	0
31	20250225	184900	407703593	1879	1879	1879	1879	0
32	20250225	184800	407703593	1879	1879	1879	1879	4573
33	20250225	184700	407703593	1879	1879	1879	1879	0
34	20250225	184600	407703593	1879	1879	1879	1879	0
35	20250225	184500	407703593	1879	1879	1879	1879	0
36	20250225	184400	407703593	1879	1879	1879	1879	0
37	20250225	184300	407703593	1879	1879	1879	1879	0
38	20250225	184200	407703593	1879	1879	1879	1879	0
39	20250225	184100	407703593	1879	1879	1879	1879	0
40	20250225	184000	407703593	1879	1879	1879	1879	0
41	20250225	183900	407703593	1879	1879	1879	1879	0
42	20250225	183800	407703593	1879	1879	1879	1879	0
43	20250225	183700	407703593	1879	1879	1879	1879	0
44	20250225	183600	407703593	1879	1879	1879	1879	0
45	20250225	183500	407703593	1879	1879	1879	1879	0
46	20250225	183400	407703593	1879	1879	1879	1879	0
47	20250225	183300	407703593	1879	1879	1879	1879	0
48	20250225	183200	407703593	1879	1879	1879	1879	0
49	20250225	183100	407703593	1879	1879	1879	1879	0
50	20250225	183000	407703593	1879	1879	1879	1879	0
51	20250225	182900	407703593	1879	1879	1879	1879	0
52	20250225	182800	407703593	1879	1879	1879	1879	0
53	20250225	182700	407703593	1879	1879	1879	1879	0
54	20250225	182600	407703593	1879	1879	1879	1879	0
55	20250225	182500	407703593	1879	1879	1879	1879	0
56	20250225	182400	407703593	1879	1879	1879	1879	0
57	20250225	182300	407703593	1879	1879	1879	1879	0
58	20250225	182200	407703593	1879	1879	1879	1879	0
59	20250225	182100	407703593	1879	1879	1879	1879	0
60	20250225	182000	407703593	1879	1879	1879	1879	0
61	20250225	181900	407703593	1879	1879	1879	1879	0
62	20250225	181800	407703593	1879	1879	1879	1879	4573
63	20250225	181700	407703593	1879	1879	1879	1879	0
64	20250225	181600	407703593	1879	1879	1879	1879	0
65	20250225	181500	407703593	1879	1879	1879	1879	0
66	20250225	181400	407703593	1879	1879	1879	1879	0
67	20250225	181300	407703593	1879	1879	1879	1879	0
68	20250225	181200	407703593	1879	1879	1879	1879	0
69	20250225	181100	407703593	1879	1879	1879	1879	0
70	20250225	181000	407703593	1879	1879	1879	1879	0
71	20250225	180900	407703593	1879	1879	1879	1879	0
72	20250225	180800	407703593	1879	1879	1879	1879	0
73	20250225	180700	407703593	1879	1879	1879	1879	0
74	20250225	180600	407703593	1879	1879	1879	1879	0
75	20250225	180500	407703593	1879	1879	1879	1879	0
76	20250225	180400	407703593	1879	1879	1879	1879	0
77	20250225	180300	407703593	1879	1879	1879	1879	0
78	20250225	180200	407703593	1879	1879	1879	1879	0
79	20250225	180100	407703593	1879	1879	1879	1879	0
80	20250225	180000	407703593	1879	1879	1879	1879	0
81	20250225	175900	407703593	1879	1879	1879	1879	0
82	20250225	175800	407703593	1879	1879	1879	1879	0
83	20250225	175700	407703593	1879	1879	1879	1879	0
84	20250225	175600	407703593	1879	1879	1879	1879	0
85	20250225	175500	407703593	1879	1879	1879	1879	0
86	20250225	175400	407703593	1879	1879	1879	1879	0
87	20250225	175300	407703593	1879	1879	1879	1879	0
88	20250225	175200	407703593	1879	1879	1879	1879	0
89	20250225	175100	407703593	1879	1879	1879	1879	0
90	20250225	175000	407703593	1879	1879	1879	1879	0
91	20250225	174900	407703593	1879	1879	1879	1879	0
92	20250225	174800	407703593	1879	1879	1879	1879	4573
93	20250225	174700	407703593	1879	1879	1879	1879	0
94	20250225	174600	407703593	1879	1879	1879	1879	0
95	20250225	174500	407703593	1879	1879	1879	1879	0
96	20250225	174400	407703593	1879	1879	1879	1879	0
97	20250225	174300	407703593	1879	1879	1879	1879	0
98	20250225	174200	407703593	1879	1879	1879	1879	0
99	20250225	174100	407703593	1879	1879	1879	1879	0
100	20250225	174000	407703593	1879	1879	1879	1879	0
101	20250225	173900	407703593	1879	1879	1879	1879	0
102	20250225	173800	407703593	1879	1879	1879	1879	0
103	20250225	173700	407703593	1879	1879	1879	1879	0
104	20250225	173600	407703593	1879	1879	1879	1879	0
105	20250225	173500	407703593	1879	1879	1879	1879	0
106	20250225	173400	407703593	1879	1879	1879	1879	0
107	20250225	173300	407703593	1879	1879	1879	1879	0
108	20250225	173200	407703593	1879	1879	1879	1879	0
109	20250225	173100	407703593	1879	1879	1879	1879	0
110	20250225	173000	407703593	1879	1879	1879	1879	0
111	20250225	172900	407703593	1879	1879	1879	1879	0
112	20250225	172800	407703593	1879	1879	1879	1879	0
113	20250225	172700	407703593	1879	1879	1879	1879	0
114	20250225	172600	407703593	1879	1879	1879	1879	0
115	20250225	172500	407703593	1879	1879	1879	1879	0
116	20250225	172400	407703593	1879	1879	1879	1879	0
117	20250225	172300	407703593	1879	1879	1879	1879	0
118	20250225	172200	407703593	1879	1879	1879	1879	0
119	20250225	172100	407703593	1879	1879	1879	1879	0
120	20250225	172000	407703593	1879	1879	1879	1879	0
121	20250225	171900	407703593	1879	1879	1879	1879	0
122	20250225	171800	407703593	1879	1879	1879	1879	4573
123	20250225	171700	407703593	1879	1879	1879	1879	0
124	20250225	171600	407703593	1879	1879	1879	1879	0
125	20250225	171500	407703593	1879	1879	1879	1879	0
126	20250225	171400	407703593	1879	1879	1879	1879	0
127	20250225	171300	407703593	1879	1879	1879	1879	0
128	20250225	171200	407703593	1879	1879	1879	1879	0
129	20250225	171100	407703593	1879	1879	1879	1879	0
130	20250225	171000	407703593	1879	1879	1879	1879	0
131	20250225	170900	407703593	1879	1879	1879	1879	0
132	20250225	170800	407703593	1879	1879	1879	1879	0
133	20250225	170700	407703593	1879	1879	1879	1879	0
134	20250225	170600	407703593	1879	1879	1879	1879	0
135	20250225	170500	407703593	1879	1879	1879	1879	0
136	20250225	170400	407703593	1879	1879	1879	1879	0
137	20250225	170300	407703593	1879	1879	1879	1879	0
138	20250225	170200	407703593	1879	1879	1879	1879	0
139	20250225	170100	407703593	1879	1879	1879	1879	0
140	20250225	170000	407703593	1879	1879	1879	1879	0
141	20250225	165900	407703593	1879	1879	1879	1879	0
142	20250225	165800	407703593	1879	1879	1879	1879	0
143	20250225	165700	407703593	1879	1879	1879	1879	0
144	20250225	165600	407703593	1879	1879	1879	1879	0
145	20250225	165500	407703593	1879	1879	1879	1879	0
146	20250225	165400	407703593	1879	1879	1879	1879	0
147	20250225	165300	407703593	1879	1879	1879	1879	0
148	20250225	165200	407703593	1879	1879	1879	1879	0
149	20250225	165100	407703593	1879	1879	1879	1879	0
150	20250225	165000	407703593	1879	1879	1879	1879	0
151	20250225	164900	407703593	1879	1879	1879	1879	0
152	20250225	164800	407703593	1879	1879	1879	1879	4573
153	20250225	164700	407703593	1879	1879	1879	1879	0
154	20250225	164600	407703593	1879	1879	1879	1879	0
155	20250225	164500	407703593	1879	1879	1879	1879	0
156	20250225	164400	407703593	1879	1879	1879	1879	0
157	20250225	164300	407703593	1879	1879	1879	1879	0
158	20250225	164200	407703593	1879	1879	1879	1879	0
159	20250225	164100	407703593	1879	1879	1879	1879	0
160	20250225	164000	407703593	1879	1879	1879	1879	0
161	20250225	163900	407703593	1879	1879	1879	1879	0
162	20250225	163800	407703593	1879	1879	1879	1879	0
163	20250225	163700	407703593	1879	1879	1879	1879	0
164	20250225	163600	407703593	1879	1879	1879	1879	0
165	20250225	163500	407703593	1879	1879	1879	1879	0
166	20250225	163400	407703593	1879	1879	1879	1879	0
167	20250225	163300	407703593	1879	1879	1879	1879	0
168	20250225	163200	407703593	1879	1879	1879	1879	0
169	20250225	163100	407703593	1879	1879	1879	1879	0
170	20250225	163000	407703593	1879	1879	1879	1879	0
171	20250225	162900	407703593	1879	1879	1879	1879	0
172	20250225	162800	407703593	1879	1879	1879	1879	0
173	20250225	162700	407703593	1879	1879	1879	1879	0
174	20250225	162600	407703593	1879	1879	1879	1879	0
175	20250225	162500	407703593	1879	1879	1879	1879	0
176	20250225	162400	407703593	1879	1879	1879	1879	0
177	20250225	162300	407703593	1879	1879	1879	1879	0
178	20250225	162200	407703593	1879	1879	1879	1879	0
179	20250225	162100	407703593	1879	1879	1879	1879	0
180	20250225	162000	407703593	1879	1879	1879	1879	0
181	20250225	161900	407703593	1879	1879	1879	1879	0
182	20250225	161800	407703593	1879	1879	1879	1879	4573
183	20250225	161700	407703593	1879	1879	1879	1879	0
184	20250225	161600	407703593	1879	1879	1879	1879	0
185	20250225	161500	407703593	1879	1879	1879	1879	0
186	20250225	161400	407703593	1879	1879	1879	1879	0
187	20250225	161300	407703593	1879	1879	1879	1879	0
188	20250225	161200	407703593	1879	1879	1879	1879	0
189	20250225	161100	407703593	1879	1879	1879	1879	0
190	20250225	161000	407703593	1879	1879	1879	1879	0
191	20250225	160900	407703593	1879	1879	1879	1879	0
192	20250225	160800	407703593	1879	1879	1879	1879	0
193	20250225	160700	407703593	1879	1879	1879	1879	0
194	20250225	160600	407703593	1879	1879	1879	1879	0
195	20250225	160500	407703593	1879	1879	1879	1879	0
196	20250225	160400	407703593	1879	1879	1879	1879	0
197	20250225	160300	407703593	1879	1879	1879	1879	0
198	20250225	160200	407703593	1879	1879	1879	1879	0
199	20250225	160100	407703593	1879	1879	1879	1879	0
200	20250225	160000	407703593	1879	1879	1879	1879	0
201	20250225	155900	407703593	1879	1879	1879	1879	0
202	20250225	155800	407703593	1879	1879	1879	1879	0
203	20250225	155700	407703593	1879	1879	1879	1879	0
204	20250225	155600	407703593	1879	1879	1879	1879	0
205	20250225	155500	407703593	1879	1879	1879	1879	0
206	20250225	155400	407703593	1879	1879	1879	1879	0
207	20250225	155300	407703593	1879	1879	1879	1879	0
208	20250225	155200	407703593	1879	1879	1879	1879	0
209	20250225	155100	407703593	1879	1879	1879	1879	0
210	20250225	155000	407703593	1879	1879	1879	1879	0
211	20250225	154900	407703593	1879	1879	1879	1879	0
212	20250225	154800	407703593	1879	1879	1879	1879	4573
213	20250225	154700	407703593	1879	1879	1879	1879	0
214	20250225	154600	407703593	1879	1879	1879	1879	0
215	20250225	154500	407703593	1879	1879	1879	1879	0
216	20250225	154400	407703593	1879	1879	1879	1879	0
217	20250225	154300	407703593	1879	1879	1879	1879	0
218	20250225	154200	407703593	1879	1879	1879	1879	0
219	20250225	154100	407703593	1879	1879	1879	1879	0
220	20250225	154000	407703593	1879	1879	1879	1879	0
221	20250225	153900	407703593	1879	1879	1879	1879	0
222	20250225	153800	407703593	1879	1879	1879	1879	0
223	20250225	153700	407703593	1879	1879	1879	1879	0
224	20250225	153600	407703593	1879	1879	1879	1879	0
225	20250225	153500	407703593	1879	1879	1879	1879	0
226	20250225	153400	407703593	1879	1879	1879	1879	0
227	20250225	153300	407703593	1879	1879	1879	1879	0
228	20250225	153200	407703593	1879	1879	1879	1879	0
229	20250225	153100	407703593	1879	1879	1879	1879	0
230	20250225	153000	407703593	1879	1879	1879	1879	4573
231	20250225	152900	399110926	1879	1879	1879	1879	0
232	20250225	152800	399110926	1879	1879	1879	1879	0
233	20250225	152700	399110926	1879	1879	1879	1879	0
234	20250225	152600	399110926	1879	1879	1879	1879	0
235	20250225	152500	399110926	1879	1879	1879	1879	0
236	20250225	152400	399110926	1879	1879	1879	1879	0
237	20250225	152300	399110926	1879	1879	1879	1879	0
238	20250225	152200	399110926	1879	1879	1879	1879	0
239	20250225	152100	399110926	1879	1879	1879	1879	0
240	20250225	152000	399110926	1879	1879	1879	1879	0
241	20250225	151900	399110926	1879	1880	1880	1879	894
242	20250225	151800	397430801	1880	1879	1880	1879	609
243	20250225	151700	396286381	1880	1880	1880	1880	253
244	20250225	151600	395810741	1880	1880	1880	1880	301
245	20250225	151500	395244861	1880	1881	1882	1880	555
246	20250225	151400	394200792	1882	1881	1882	1880	294
247	20250225	151300	393648065	1880	1880	1880	1880	0
248	20250225	151200	393648065	1880	1880	1880	1879	633
249	20250225	151100	392458225	1879	1879	1879	1879	1151
250	20250225	151000	390295496	1880	1880	1880	1879	8796
251	20250225	150900	373760090	1880	1880	1880	1880	303
252	20250225	150800	373190450	1879	1879	1879	1879	153
253	20250225	150700	372902963	1880	1878	1880	1878	5630
254	20250225	150600	362320763	1878	1880	1880	1878	5044
255	20250225	150500	352844689	1879	1880	1880	1879	1116
256	20250225	150400	350747648	1882	1882	1882	1882	0
257	20250225	150300	350747648	1882	1882	1882	1882	10
258	20250225	150200	350728828	1880	1880	1880	1880	0
259	20250225	150100	350728828	1880	1880	1880	1880	214
260	20250225	150000	350326508	1881	1881	1881	1881	3
261	20250225	145900	350320865	1880	1880	1880	1880	0
262	20250225	145800	350320865	1880	1880	1880	1880	37
263	20250225	145700	350251305	1880	1880	1880	1880	117
264	20250225	145600	350031345	1880	1880	1880	1880	1408
265	20250225	145500	347384305	1880	1880	1880	1880	1408
266	20250225	145400	344737265	1880	1882	1882	1880	4923
267	20250225	145300	335481835	1883	1882	1883	1882	147
268	20250225	145200	335205151	1884	1884	1884	1884	0
269	20250225	145100	335205151	1884	1881	1884	1881	120
270	20250225	145000	334979425	1880	1880	1880	1880	0
271	20250225	144900	334979425	1880	1880	1880	1880	0
272	20250225	144800	334979425	1880	1880	1880	1880	0
273	20250225	144700	334979425	1880	1884	1884	1880	150
274	20250225	144600	334697415	1881	1882	1884	1881	3020
275	20250225	144500	329016178	1881	1881	1881	1881	0
276	20250225	144400	329016178	1881	1881	1881	1881	0
277	20250225	144300	329016178	1881	1881	1881	1881	0
278	20250225	144200	329016178	1881	1881	1881	1881	984
279	20250225	144100	327165274	1881	1882	1882	1881	1146
280	20250225	144000	325009635	1881	1882	1882	1881	305
281	20250225	143900	324435862	1882	1882	1882	1882	0
282	20250225	143800	324435862	1882	1882	1882	1882	94
283	20250225	143700	324258954	1881	1882	1882	1881	7359
284	20250225	143600	310410208	1883	1883	1883	1883	200
285	20250225	143500	310033608	1882	1883	1883	1882	1380
286	20250225	143400	307435282	1883	1883	1883	1883	44
287	20250225	143300	307352430	1883	1883	1883	1883	0
288	20250225	143200	307352430	1883	1883	1883	1883	0
289	20250225	143100	307352430	1883	1883	1883	1883	64
290	20250225	143000	307231918	1883	1883	1883	1883	0
291	20250225	142900	307231918	1883	1883	1883	1883	964
292	20250225	142800	305416706	1884	1884	1884	1884	0
293	20250225	142700	305416706	1884	1884	1884	1884	10
294	20250225	142600	305397866	1884	1884	1884	1884	0
295	20250225	142500	305397866	1884	1884	1884	1884	0
296	20250225	142400	305397866	1884	1883	1884	1882	4460
297	20250225	142300	296999815	1883	1883	1883	1883	1000
298	20250225	142200	295116815	1884	1884	1884	1884	20
299	20250225	142100	295079135	1884	1884	1884	1884	14
300	20250225	142000	295052759	1884	1884	1884	1884	367
301	20250225	141900	294361331	1884	1884	1885	1883	957
302	20250225	141800	292559267	1884	1884	1884	1884	55
303	20250225	141700	292455647	1884	1884	1884	1884	0
304	20250225	141600	292455647	1884	1884	1884	1884	590
305	20250225	141500	291344087	1884	1884	1884	1884	2338
306	20250225	141400	286939295	1883	1884	1884	1883	1401
307	20250225	141300	284301211	1884	1884	1884	1884	5
308	20250225	141200	284291791	1884	1883	1884	1883	815
309	20250225	141100	282757136	1883	1885	1885	1883	7148
310	20250225	141000	269290468	1885	1885	1885	1885	5
311	20250225	140900	269281043	1885	1885	1885	1885	15
312	20250225	140800	269252768	1885	1885	1885	1885	5
313	20250225	140700	269243343	1885	1885	1885	1885	2
314	20250225	140600	269239573	1885	1886	1886	1885	81
315	20250225	140500	269086848	1885	1885	1885	1885	0
316	20250225	140400	269086848	1885	1885	1885	1885	1
317	20250225	140300	269084963	1885	1885	1885	1885	1648
318	20250225	140200	265978483	1885	1885	1885	1885	155
319	20250225	140100	265686308	1887	1887	1887	1887	0
320	20250225	140000	265686308	1887	1887	1887	1887	1
321	20250225	135900	265684421	1886	1886	1886	1886	230
322	20250225	135800	265250641	1886	1887	1887	1886	51
323	20250225	135700	265154454	1886	1886	1886	1886	0
324	20250225	135600	265154454	1886	1886	1886	1886	1
325	20250225	135500	265152568	1886	1886	1886	1886	50
326	20250225	135400	265058268	1885	1885	1885	1885	0
327	20250225	135300	265058268	1885	1885	1885	1885	300
328	20250225	135200	264492768	1885	1885	1885	1885	1
329	20250225	135100	264490883	1885	1885	1885	1885	0
330	20250225	135000	264490883	1885	1885	1885	1885	500
331	20250225	134900	263548383	1885	1886	1887	1885	206
332	20250225	134800	263160063	1886	1887	1887	1886	485
333	20250225	134700	262245250	1887	1887	1887	1886	803
334	20250225	134600	260730786	1887	1887	1887	1887	6
335	20250225	134500	260719464	1890	1888	1890	1887	172
336	20250225	134400	260394895	1890	1889	1890	1889	201
337	20250225	134300	260015205	1889	1890	1890	1889	29
338	20250225	134200	259960398	1890	1890	1890	1890	1
339	20250225	134100	259958508	1886	1886	1887	1886	69
340	20250225	134000	259828373	1887	1887	1887	1887	0
341	20250225	133900	259828373	1887	1886	1887	1886	874
342	20250225	133800	258180007	1887	1887	1887	1887	130
343	20250225	133700	257934697	1887	1890	1890	1887	3
344	20250225	133600	257929033	1887	1887	1887	1887	470
345	20250225	133500	257042143	1887	1890	1890	1887	325
346	20250225	133400	256428493	1890	1890	1890	1890	1
347	20250225	133300	256426603	1887	1887	1887	1887	300
348	20250225	133200	255860503	1890	1890	1890	1890	0
349	20250225	133100	255860503	1890	1888	1890	1888	849
350	20250225	133000	254257589	1888	1888	1888	1888	41
351	20250225	132900	254180181	1888	1889	1890	1888	151
352	20250225	132800	253895042	1889	1889	1889	1889	3
353	20250225	132700	253889375	1889	1889	1889	1889	0
354	20250225	132600	253889375	1889	1889	1889	1889	38
355	20250225	132500	253817593	1889	1889	1889	1889	0
356	20250225	132400	253817593	1889	1889	1889	1889	9
357	20250225	132300	253800592	1889	1888	1889	1888	100
358	20250225	132200	253611791	1888	1888	1888	1888	0
359	20250225	132100	253611791	1888	1888	1888	1888	0
360	20250225	132000	253611791	1888	1888	1888	1888	223
361	20250225	131900	253190767	1888	1888	1888	1888	0
362	20250225	131800	253190767	1888	1888	1888	1886	865
363	20250225	131700	251559175	1888	1888	1888	1888	0
364	20250225	131600	251559175	1888	1886	1888	1886	118
365	20250225	131500	251336625	1886	1886	1886	1886	1
366	20250225	131400	251334739	1889	1890	1890	1889	165
367	20250225	131300	251023052	1889	1889	1889	1889	0
368	20250225	131200	251023052	1889	1889	1889	1889	0
369	20250225	131100	251023052	1889	1889	1889	1889	292
370	20250225	131000	250471464	1890	1890	1890	1890	0
371	20250225	130900	250471464	1890	1890	1890	1890	0
372	20250225	130800	250471464	1890	1890	1890	1890	1001
373	20250225	130700	248579574	1890	1890	1890	1890	0
374	20250225	130600	248579574	1890	1890	1890	1890	0
375	20250225	130500	248579574	1890	1885	1890	1885	1446
376	20250225	130400	245853254	1885	1885	1885	1885	0
377	20250225	130300	245853254	1885	1885	1885	1885	9
378	20250225	130200	245836289	1890	1890	1890	1890	1
379	20250225	130100	245834399	1890	1890	1890	1890	0
380	20250225	130000	245834399	1890	1890	1890	1890	1
381	20250225	125900	245832509	1885	1885	1885	1885	2
382	20250225	125800	245828739	1890	1890	1890	1890	0
383	20250225	125700	245828739	1890	1890	1890	1890	0
384	20250225	125600	245828739	1890	1885	1890	1885	163
385	20250225	125500	245521479	1884	1885	1885	1884	1575
386	20250225	125400	242552841	1890	1890	1890	1890	4
387	20250225	125300	242545281	1891	1891	1891	1891	1
388	20250225	125200	242543390	1891	1891	1891	1891	0
389	20250225	125100	242543390	1891	1891	1891	1891	1
390	20250225	125000	242541499	1885	1891	1891	1885	56
391	20250225	124900	242435853	1891	1891	1891	1891	0
392	20250225	124800	242435853	1891	1891	1891	1891	0
393	20250225	124700	242435853	1891	1891	1891	1891	1
394	20250225	124600	242433962	1890	1890	1890	1890	0
395	20250225	124500	242433962	1890	1890	1890	1890	0
396	20250225	124400	242433962	1890	1890	1890	1890	164
397	20250225	124300	242124002	1890	1890	1890	1884	12
398	20250225	124200	242101352	1891	1891	1891	1891	1
399	20250225	124100	242099461	1891	1885	1891	1885	77
400	20250225	124000	241954154	1885	1885	1885	1885	150
401	20250225	123900	241671404	1885	1885	1885	1885	0
402	20250225	123800	241671404	1885	1885	1885	1885	102
403	20250225	123700	241479134	1885	1885	1885	1885	0
404	20250225	123600	241479134	1885	1885	1885	1885	1
405	20250225	123500	241477249	1891	1891	1891	1891	0
406	20250225	123400	241477249	1891	1891	1891	1891	1
407	20250225	123300	241475358	1884	1884	1884	1884	0
408	20250225	123200	241475358	1884	1884	1884	1884	0
409	20250225	123100	241475358	1884	1884	1884	1884	1470
410	20250225	123000	238705878	1891	1891	1891	1891	0
411	20250225	122900	238705878	1891	1891	1891	1891	100
412	20250225	122800	238516778	1891	1891	1891	1885	1347
413	20250225	122700	235975577	1886	1892	1892	1885	31
414	20250225	122600	235917123	1889	1889	1889	1889	0
415	20250225	122500	235917123	1889	1889	1889	1889	10
416	20250225	122400	235898233	1890	1892	1892	1886	13
417	20250225	122300	235873663	1890	1891	1891	1890	4
418	20250225	122200	235866102	1892	1892	1892	1892	0
419	20250225	122100	235866102	1892	1892	1892	1892	6
420	20250225	122000	235854750	1892	1892	1892	1892	1
421	20250225	121900	235852858	1884	1893	1893	1884	129
422	20250225	121800	235608805	1894	1894	1894	1894	0
423	20250225	121700	235608805	1894	1894	1894	1894	0
424	20250225	121600	235608805	1894	1894	1894	1894	0
425	20250225	121500	235608805	1894	1894	1894	1894	1
426	20250225	121400	235606911	1894	1894	1894	1894	0
427	20250225	121300	235606911	1894	1894	1894	1894	0
428	20250225	121200	235606911	1894	1894	1894	1894	0
429	20250225	121100	235606911	1894	1894	1894	1894	0
430	20250225	121000	235606911	1894	1890	1894	1890	300
431	20250225	120900	235039362	1890	1890	1890	1890	1
432	20250225	120800	235037472	1882	1882	1882	1882	0
433	20250225	120700	235037472	1882	1882	1882	1882	0
434	20250225	120600	235037472	1882	1882	1882	1882	0
435	20250225	120500	235037472	1882	1886	1886	1882	7000
436	20250225	120400	221846851	1890	1886	1890	1886	4
437	20250225	120300	221839303	1889	1889	1889	1889	600
438	20250225	120200	220705903	1889	1889	1889	1889	0
439	20250225	120100	220705903	1889	1889	1889	1889	0
440	20250225	120000	220705903	1889	1886	1889	1886	646
441	20250225	115900	219487133	1886	1886	1886	1886	41
442	20250225	115800	219409807	1885	1885	1885	1885	0
443	20250225	115700	219409807	1885	1885	1885	1885	0
444	20250225	115600	219409807	1885	1885	1885	1885	0
445	20250225	115500	219409807	1885	1885	1885	1885	0
446	20250225	115400	219409807	1885	1885	1885	1885	0
447	20250225	115300	219409807	1885	1885	1885	1885	0
448	20250225	115200	219409807	1885	1885	1885	1885	0
449	20250225	115100	219409807	1885	1887	1887	1885	2073
450	20250225	115000	215500814	1886	1886	1886	1886	2
451	20250225	114900	215497042	1889	1889	1889	1889	1
452	20250225	114800	215495153	1886	1886	1886	1886	1
453	20250225	114700	215493267	1886	1886	1886	1886	0
454	20250225	114600	215493267	1886	1890	1890	1886	1718
455	20250225	114500	212250717	1890	1890	1890	1890	18
456	20250225	114400	212216697	1890	1888	1890	1888	394
457	20250225	114300	211472823	1888	1889	1889	1888	9196
458	20250225	114200	194109843	1890	1892	1892	1890	32
459	20250225	114100	194049341	1890	1891	1891	1890	4040
460	20250225	114000	186413636	1892	1892	1892	1892	3
461	20250225	113900	186407960	1892	1891	1892	1891	28
462	20250225	113800	186355001	1890	1891	1891	1890	76
463	20250225	113700	186211350	1892	1892	1892	1892	171
464	20250225	113600	185887818	1892	1892	1892	1892	0
465	20250225	113500	185887818	1892	1891	1892	1890	4343
466	20250225	113400	177677344	1892	1892	1892	1892	1
467	20250225	113300	177675452	1891	1891	1891	1891	0
468	20250225	113200	177675452	1891	1891	1891	1891	100
469	20250225	113100	177486352	1891	1891	1891	1891	1817
470	20250225	113000	174050405	1892	1891	1892	1891	177
471	20250225	112900	173715696	1892	1892	1892	1892	17
472	20250225	112800	173683532	1892	1892	1892	1892	0
473	20250225	112700	173683532	1892	1892	1892	1892	53
474	20250225	112600	173583256	1892	1892	1892	1892	500
475	20250225	112500	172637256	1892	1893	1893	1892	500
476	20250225	112400	171691204	1892	1894	1894	1892	629
477	20250225	112300	170500878	1896	1895	1896	1895	2
478	20250225	112200	170497087	1894	1894	1894	1894	81
479	20250225	112100	170343673	1892	1892	1892	1892	149
480	20250225	112000	170061765	1894	1894	1894	1894	0
481	20250225	111900	170061765	1894	1894	1894	1894	10
482	20250225	111800	170042825	1892	1892	1892	1892	800
483	20250225	111700	168529225	1894	1894	1894	1894	0
484	20250225	111600	168529225	1894	1894	1894	1894	11
485	20250225	111500	168508391	1894	1894	1894	1894	100
486	20250225	111400	168318991	1894	1894	1894	1894	100
487	20250225	111300	168129591	1894	1894	1894	1894	0
488	20250225	111200	168129591	1894	1894	1894	1894	0
489	20250225	111100	168129591	1894	1895	1895	1894	500
490	20250225	111000	167182564	1896	1896	1896	1896	0
491	20250225	110900	167182564	1896	1896	1896	1896	10
492	20250225	110800	167163604	1895	1895	1895	1895	200
493	20250225	110700	166784604	1898	1898	1898	1898	20
494	20250225	110600	166746644	1894	1894	1894	1894	100
495	20250225	110500	166557244	1894	1894	1894	1894	171
496	20250225	110400	166233370	1894	1894	1894	1894	0
497	20250225	110300	166233370	1894	1894	1894	1894	0
498	20250225	110200	166233370	1894	1894	1894	1894	0
499	20250225	110100	166233370	1894	1894	1894	1894	270
500	20250225	110000	165721990	1892	1893	1893	1892	147
501	20250225	105900	165443865	1891	1891	1891	1891	0
502	20250225	105800	165443865	1891	1891	1891	1891	0
503	20250225	105700	165443865	1891	1891	1891	1891	1
504	20250225	105600	165441974	1891	1891	1891	1891	2
505	20250225	105500	165438192	1890	1890	1890	1890	0
506	20250225	105400	165438192	1890	1892	1892	1890	1800
507	20250225	105300	162036190	1891	1892	1892	1891	5987
508	20250225	105200	150714172	1892	1892	1892	1892	0
509	20250225	105100	150714172	1892	1897	1897	1892	2600
510	20250225	105000	145789980	1896	1896	1896	1896	123
511	20250225	104900	145556772	1896	1900	1900	1896	1000
512	20250225	104800	143659943	1897	1897	1897	1897	0
513	20250225	104700	143659943	1897	1898	1898	1897	330
514	20250225	104600	143033878	1898	1900	1900	1898	50
515	20250225	104500	142938941	1900	1900	1900	1900	0
516	20250225	104400	142938941	1900	1900	1900	1900	6500
517	20250225	104300	130588941	1904	1904	1904	1904	34
518	20250225	104200	130524205	1905	1905	1905	1905	0
519	20250225	104100	130524205	1905	1905	1905	1905	0
520	20250225	104000	130524205	1905	1905	1905	1905	10
521	20250225	103900	130505155	1905	1903	1905	1903	15
522	20250225	103800	130476591	1905	1897	1905	1897	54
523	20250225	103700	130374090	1897	1897	1897	1897	0
524	20250225	103600	130374090	1897	1900	1900	1897	1764
525	20250225	103500	127024090	1900	1900	1900	1900	0
526	20250225	103400	127024090	1900	1900	1900	1900	0
527	20250225	103300	127024090	1900	1900	1900	1900	0
528	20250225	103200	127024090	1900	1900	1900	1900	0
529	20250225	103100	127024090	1900	1900	1900	1900	10
530	20250225	103000	127005090	1900	1900	1900	1900	1
531	20250225	102900	127003190	1900	1900	1900	1900	0
532	20250225	102800	127003190	1900	1900	1900	1900	0
533	20250225	102700	127003190	1900	1900	1900	1900	0
534	20250225	102600	127003190	1900	1900	1900	1900	0
535	20250225	102500	127003190	1900	1900	1900	1900	50
536	20250225	102400	126908190	1900	1900	1900	1900	0
537	20250225	102300	126908190	1900	1900	1900	1900	5
538	20250225	102200	126898690	1900	1898	1900	1898	325
539	20250225	102100	126281836	1899	1899	1899	1899	290
540	20250225	102000	125731126	1899	1898	1899	1898	79
541	20250225	101900	125581178	1898	1898	1898	1898	691
542	20250225	101800	124269660	1898	1900	1900	1898	280
543	20250225	101700	123737969	1900	1900	1900	1900	210
544	20250225	101600	123338969	1900	1900	1900	1900	22
545	20250225	101500	123297169	1899	1899	1899	1899	1
546	20250225	101400	123295270	1899	1900	1900	1899	381
547	20250225	101300	122571663	1900	1900	1900	1900	75
548	20250225	101200	122429163	1905	1905	1905	1905	2
549	20250225	101100	122425353	1906	1906	1906	1906	0
550	20250225	101000	122425353	1906	1906	1906	1906	0
551	20250225	100900	122425353	1906	1905	1906	1905	128
552	20250225	100800	122181512	1905	1905	1905	1905	0
553	20250225	100700	122181512	1905	1905	1905	1905	1
554	20250225	100600	122179607	1905	1905	1905	1905	0
555	20250225	100500	122179607	1905	1905	1905	1905	1
556	20250225	100400	122177702	1905	1905	1905	1905	2050
557	20250225	100300	118272452	1905	1905	1905	1905	50
558	20250225	100200	118177202	1905	1905	1905	1905	0
559	20250225	100100	118177202	1905	1905	1905	1905	60
560	20250225	100000	118062902	1906	1906	1906	1906	7
561	20250225	095900	118049560	1907	1904	1907	1904	280
562	20250225	095800	117516374	1904	1903	1904	1903	100
563	20250225	095700	117326017	1903	1903	1903	1903	100
564	20250225	095600	117135717	1903	1903	1903	1903	22
565	20250225	095500	117093851	1904	1904	1904	1904	0
566	20250225	095400	117093851	1904	1902	1904	1902	32
567	20250225	095300	117032955	1901	1899	1901	1899	494
568	20250225	095200	116094364	1893	1895	1895	1893	2100
569	20250225	095100	112116693	1895	1895	1895	1895	0
570	20250225	095000	112116693	1895	1896	1896	1895	216
571	20250225	094900	111707223	1900	1900	1900	1900	0
572	20250225	094800	111707223	1900	1900	1900	1900	40
573	20250225	094700	111631223	1902	1902	1902	1902	1
574	20250225	094600	111629321	1902	1902	1902	1902	21
575	20250225	094500	111589379	1902	1899	1902	1899	2070
576	20250225	094400	107657158	1899	1899	1899	1899	0
577	20250225	094300	107657158	1899	1898	1899	1898	101
578	20250225	094200	107465459	1900	1900	1900	1900	0
579	20250225	094100	107465459	1900	1900	1900	1900	0
580	20250225	094000	107465459	1900	1900	1900	1900	0
581	20250225	093900	107465459	1900	1899	1900	1891	1200
582	20250225	093800	105195043	1893	1893	1893	1893	515
583	20250225	093700	104220148	1893	1893	1893	1893	10
584	20250225	093600	104201218	1892	1892	1892	1892	0
585	20250225	093500	104201218	1892	1893	1893	1892	500
586	20250225	093400	103254814	1892	1892	1892	1892	0
587	20250225	093300	103254814	1892	1898	1899	1892	14004
588	20250225	093200	76749325	1898	1898	1898	1898	148
589	20250225	093100	76468421	1893	1900	1900	1893	83
590	20250225	093000	76311253	1900	1894	1900	1894	63
591	20250225	092900	76191919	1900	1900	1900	1900	2
592	20250225	092800	76188119	1894	1894	1894	1894	1
593	20250225	092700	76186225	1905	1905	1905	1905	0
594	20250225	092600	76186225	1905	1905	1905	1905	20
595	20250225	092500	76148125	1889	1906	1907	1889	885
596	20250225	092400	74467155	1907	1906	1907	1906	551
597	20250225	092300	73416833	1907	1891	1907	1888	1400
598	20250225	092200	70765742	1893	1893	1893	1893	672
599	20250225	092100	69493646	1891	1889	1891	1889	692
600	20250225	092000	68186058	1889	1890	1890	1889	993
601	20250225	091900	66310241	1893	1893	1893	1893	113
602	20250225	091800	66096332	1893	1895	1900	1893	406
603	20250225	091700	65327504	1893	1891	1893	1891	318
604	20250225	091600	64725537	1891	1889	1891	1889	964
605	20250225	091500	62904479	1889	1887	1889	1887	418
606	20250225	091400	62114879	1889	1890	1890	1889	201
607	20250225	091300	61734990	1890	1890	1890	1890	46
608	20250225	091200	61648050	1890	1890	1890	1890	0
609	20250225	091100	61648050	1890	1886	1890	1886	3
610	20250225	091000	61642388	1886	1886	1886	1885	3035
611	20250225	090900	55920378	1882	1882	1882	1882	102
612	20250225	090800	55728414	1882	1882	1882	1882	5
613	20250225	090700	55719004	1882	1879	1882	1878	1342
614	20250225	090600	53196556	1882	1890	1890	1879	3196
615	20250225	090500	47184580	1889	1890	1891	1889	639
616	20250225	090400	45976870	1891	1890	1891	1890	432
617	20250225	090300	45160366	1890	1881	1890	1880	2615
618	20250225	090200	40242097	1890	1881	1890	1881	11
619	20250225	090100	40221397	1892	1885	1892	1881	9506
620	20250225	090000	22325772	1885	1886	1900	1885	11829