KissMeData/065770/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	194800	403943567	1781	1781	1781	1781	1325
3	20250225	194700	403943567	1781	1781	1781	1781	0
4	20250225	194600	403943567	1781	1781	1781	1781	0
5	20250225	194500	403943567	1781	1781	1781	1781	0
6	20250225	194400	403943567	1781	1781	1781	1781	0
7	20250225	194300	403943567	1781	1781	1781	1781	0
8	20250225	194200	403943567	1781	1781	1781	1781	0
9	20250225	194100	403943567	1781	1781	1781	1781	0
10	20250225	194000	403943567	1781	1781	1781	1781	0
11	20250225	193900	403943567	1781	1781	1781	1781	0
12	20250225	193800	403943567	1781	1781	1781	1781	0
13	20250225	193700	403943567	1781	1781	1781	1781	0
14	20250225	193600	403943567	1781	1781	1781	1781	0
15	20250225	193500	403943567	1781	1781	1781	1781	0
16	20250225	193400	403943567	1781	1781	1781	1781	0
17	20250225	193300	403943567	1781	1781	1781	1781	0
18	20250225	193200	403943567	1781	1781	1781	1781	0
19	20250225	193100	403943567	1781	1781	1781	1781	0
20	20250225	193000	403943567	1781	1781	1781	1781	0
21	20250225	192900	403943567	1781	1781	1781	1781	0
22	20250225	192800	403943567	1781	1781	1781	1781	0
23	20250225	192700	403943567	1781	1781	1781	1781	0
24	20250225	192600	403943567	1781	1781	1781	1781	0
25	20250225	192500	403943567	1781	1781	1781	1781	0
26	20250225	192400	403943567	1781	1781	1781	1781	0
27	20250225	192300	403943567	1781	1781	1781	1781	0
28	20250225	192200	403943567	1781	1781	1781	1781	0
29	20250225	192100	403943567	1781	1781	1781	1781	0
30	20250225	192000	403943567	1781	1781	1781	1781	0
31	20250225	191900	403943567	1781	1781	1781	1781	0
32	20250225	191800	403943567	1781	1781	1781	1781	1325
33	20250225	191700	403943567	1781	1781	1781	1781	0
34	20250225	191600	403943567	1781	1781	1781	1781	0
35	20250225	191500	403943567	1781	1781	1781	1781	0
36	20250225	191400	403943567	1781	1781	1781	1781	0
37	20250225	191300	403943567	1781	1781	1781	1781	0
38	20250225	191200	403943567	1781	1781	1781	1781	0
39	20250225	191100	403943567	1781	1781	1781	1781	0
40	20250225	191000	403943567	1781	1781	1781	1781	0
41	20250225	190900	403943567	1781	1781	1781	1781	0
42	20250225	190800	403943567	1781	1781	1781	1781	0
43	20250225	190700	403943567	1781	1781	1781	1781	0
44	20250225	190600	403943567	1781	1781	1781	1781	0
45	20250225	190500	403943567	1781	1781	1781	1781	0
46	20250225	190400	403943567	1781	1781	1781	1781	0
47	20250225	190300	403943567	1781	1781	1781	1781	0
48	20250225	190200	403943567	1781	1781	1781	1781	0
49	20250225	190100	403943567	1781	1781	1781	1781	0
50	20250225	190000	403943567	1781	1781	1781	1781	0
51	20250225	185900	403943567	1781	1781	1781	1781	0
52	20250225	185800	403943567	1781	1781	1781	1781	0
53	20250225	185700	403943567	1781	1781	1781	1781	0
54	20250225	185600	403943567	1781	1781	1781	1781	0
55	20250225	185500	403943567	1781	1781	1781	1781	0
56	20250225	185400	403943567	1781	1781	1781	1781	0
57	20250225	185300	403943567	1781	1781	1781	1781	0
58	20250225	185200	403943567	1781	1781	1781	1781	0
59	20250225	185100	403943567	1781	1781	1781	1781	0
60	20250225	185000	403943567	1781	1781	1781	1781	0
61	20250225	184900	403943567	1781	1781	1781	1781	0
62	20250225	184800	403943567	1781	1781	1781	1781	1325
63	20250225	184700	403943567	1781	1781	1781	1781	0
64	20250225	184600	403943567	1781	1781	1781	1781	0
65	20250225	184500	403943567	1781	1781	1781	1781	0
66	20250225	184400	403943567	1781	1781	1781	1781	0
67	20250225	184300	403943567	1781	1781	1781	1781	0
68	20250225	184200	403943567	1781	1781	1781	1781	0
69	20250225	184100	403943567	1781	1781	1781	1781	0
70	20250225	184000	403943567	1781	1781	1781	1781	0
71	20250225	183900	403943567	1781	1781	1781	1781	0
72	20250225	183800	403943567	1781	1781	1781	1781	0
73	20250225	183700	403943567	1781	1781	1781	1781	0
74	20250225	183600	403943567	1781	1781	1781	1781	0
75	20250225	183500	403943567	1781	1781	1781	1781	0
76	20250225	183400	403943567	1781	1781	1781	1781	0
77	20250225	183300	403943567	1781	1781	1781	1781	0
78	20250225	183200	403943567	1781	1781	1781	1781	0
79	20250225	183100	403943567	1781	1781	1781	1781	0
80	20250225	183000	403943567	1781	1781	1781	1781	0
81	20250225	182900	403943567	1781	1781	1781	1781	0
82	20250225	182800	403943567	1781	1781	1781	1781	0
83	20250225	182700	403943567	1781	1781	1781	1781	0
84	20250225	182600	403943567	1781	1781	1781	1781	0
85	20250225	182500	403943567	1781	1781	1781	1781	0
86	20250225	182400	403943567	1781	1781	1781	1781	0
87	20250225	182300	403943567	1781	1781	1781	1781	0
88	20250225	182200	403943567	1781	1781	1781	1781	0
89	20250225	182100	403943567	1781	1781	1781	1781	0
90	20250225	182000	403943567	1781	1781	1781	1781	0
91	20250225	181900	403943567	1781	1781	1781	1781	0
92	20250225	181800	403943567	1781	1781	1781	1781	1325
93	20250225	181700	403943567	1781	1781	1781	1781	0
94	20250225	181600	403943567	1781	1781	1781	1781	0
95	20250225	181500	403943567	1781	1781	1781	1781	0
96	20250225	181400	403943567	1781	1781	1781	1781	0
97	20250225	181300	403943567	1781	1781	1781	1781	0
98	20250225	181200	403943567	1781	1781	1781	1781	0
99	20250225	181100	403943567	1781	1781	1781	1781	0
100	20250225	181000	403943567	1781	1781	1781	1781	0
101	20250225	180900	403943567	1781	1781	1781	1781	0
102	20250225	180800	403943567	1781	1781	1781	1781	0
103	20250225	180700	403943567	1781	1781	1781	1781	0
104	20250225	180600	403943567	1781	1781	1781	1781	0
105	20250225	180500	403943567	1781	1781	1781	1781	0
106	20250225	180400	403943567	1781	1781	1781	1781	0
107	20250225	180300	403943567	1781	1781	1781	1781	0
108	20250225	180200	403943567	1781	1781	1781	1781	0
109	20250225	180100	403943567	1781	1781	1781	1781	0
110	20250225	180000	403943567	1781	1781	1781	1781	0
111	20250225	175900	403943567	1781	1781	1781	1781	0
112	20250225	175800	403943567	1781	1781	1781	1781	0
113	20250225	175700	403943567	1781	1781	1781	1781	0
114	20250225	175600	403943567	1781	1781	1781	1781	0
115	20250225	175500	403943567	1781	1781	1781	1781	0
116	20250225	175400	403943567	1781	1781	1781	1781	0
117	20250225	175300	403943567	1781	1781	1781	1781	0
118	20250225	175200	403943567	1781	1781	1781	1781	0
119	20250225	175100	403943567	1781	1781	1781	1781	0
120	20250225	175000	403943567	1781	1781	1781	1781	0
121	20250225	174900	403943567	1781	1781	1781	1781	0
122	20250225	174800	403943567	1781	1781	1781	1781	1325
123	20250225	174700	403943567	1781	1781	1781	1781	0
124	20250225	174600	403943567	1781	1781	1781	1781	0
125	20250225	174500	403943567	1781	1781	1781	1781	0
126	20250225	174400	403943567	1781	1781	1781	1781	0
127	20250225	174300	403943567	1781	1781	1781	1781	0
128	20250225	174200	403943567	1781	1781	1781	1781	0
129	20250225	174100	403943567	1781	1781	1781	1781	0
130	20250225	174000	403943567	1781	1781	1781	1781	0
131	20250225	173900	403943567	1781	1781	1781	1781	0
132	20250225	173800	403943567	1781	1781	1781	1781	0
133	20250225	173700	403943567	1781	1781	1781	1781	0
134	20250225	173600	403943567	1781	1781	1781	1781	0
135	20250225	173500	403943567	1781	1781	1781	1781	0
136	20250225	173400	403943567	1781	1781	1781	1781	0
137	20250225	173300	403943567	1781	1781	1781	1781	0
138	20250225	173200	403943567	1781	1781	1781	1781	0
139	20250225	173100	403943567	1781	1781	1781	1781	0
140	20250225	173000	403943567	1781	1781	1781	1781	0
141	20250225	172900	403943567	1781	1781	1781	1781	0
142	20250225	172800	403943567	1781	1781	1781	1781	0
143	20250225	172700	403943567	1781	1781	1781	1781	0
144	20250225	172600	403943567	1781	1781	1781	1781	0
145	20250225	172500	403943567	1781	1781	1781	1781	0
146	20250225	172400	403943567	1781	1781	1781	1781	0
147	20250225	172300	403943567	1781	1781	1781	1781	0
148	20250225	172200	403943567	1781	1781	1781	1781	0
149	20250225	172100	403943567	1781	1781	1781	1781	0
150	20250225	172000	403943567	1781	1781	1781	1781	0
151	20250225	171900	403943567	1781	1781	1781	1781	0
152	20250225	171800	403943567	1781	1781	1781	1781	1325
153	20250225	171700	403943567	1781	1781	1781	1781	0
154	20250225	171600	403943567	1781	1781	1781	1781	0
155	20250225	171500	403943567	1781	1781	1781	1781	0
156	20250225	171400	403943567	1781	1781	1781	1781	0
157	20250225	171300	403943567	1781	1781	1781	1781	0
158	20250225	171200	403943567	1781	1781	1781	1781	0
159	20250225	171100	403943567	1781	1781	1781	1781	0
160	20250225	171000	403943567	1781	1781	1781	1781	0
161	20250225	170900	403943567	1781	1781	1781	1781	0
162	20250225	170800	403943567	1781	1781	1781	1781	0
163	20250225	170700	403943567	1781	1781	1781	1781	0
164	20250225	170600	403943567	1781	1781	1781	1781	0
165	20250225	170500	403943567	1781	1781	1781	1781	0
166	20250225	170400	403943567	1781	1781	1781	1781	0
167	20250225	170300	403943567	1781	1781	1781	1781	0
168	20250225	170200	403943567	1781	1781	1781	1781	0
169	20250225	170100	403943567	1781	1781	1781	1781	0
170	20250225	170000	403943567	1781	1781	1781	1781	0
171	20250225	165900	403943567	1781	1781	1781	1781	0
172	20250225	165800	403943567	1781	1781	1781	1781	0
173	20250225	165700	403943567	1781	1781	1781	1781	0
174	20250225	165600	403943567	1781	1781	1781	1781	0
175	20250225	165500	403943567	1781	1781	1781	1781	0
176	20250225	165400	403943567	1781	1781	1781	1781	0
177	20250225	165300	403943567	1781	1781	1781	1781	0
178	20250225	165200	403943567	1781	1781	1781	1781	0
179	20250225	165100	403943567	1781	1781	1781	1781	0
180	20250225	165000	403943567	1781	1781	1781	1781	0
181	20250225	164900	403943567	1781	1781	1781	1781	0
182	20250225	164800	403943567	1781	1781	1781	1781	1325
183	20250225	164700	403943567	1781	1781	1781	1781	0
184	20250225	164600	403943567	1781	1781	1781	1781	0
185	20250225	164500	403943567	1781	1781	1781	1781	0
186	20250225	164400	403943567	1781	1781	1781	1781	0
187	20250225	164300	403943567	1781	1781	1781	1781	0
188	20250225	164200	403943567	1781	1781	1781	1781	0
189	20250225	164100	403943567	1781	1781	1781	1781	0
190	20250225	164000	403943567	1781	1781	1781	1781	0
191	20250225	163900	403943567	1781	1781	1781	1781	0
192	20250225	163800	403943567	1781	1781	1781	1781	0
193	20250225	163700	403943567	1781	1781	1781	1781	0
194	20250225	163600	403943567	1781	1781	1781	1781	0
195	20250225	163500	403943567	1781	1781	1781	1781	0
196	20250225	163400	403943567	1781	1781	1781	1781	0
197	20250225	163300	403943567	1781	1781	1781	1781	0
198	20250225	163200	403943567	1781	1781	1781	1781	0
199	20250225	163100	403943567	1781	1781	1781	1781	0
200	20250225	163000	403943567	1781	1781	1781	1781	0
201	20250225	162900	403943567	1781	1781	1781	1781	0
202	20250225	162800	403943567	1781	1781	1781	1781	0
203	20250225	162700	403943567	1781	1781	1781	1781	0
204	20250225	162600	403943567	1781	1781	1781	1781	0
205	20250225	162500	403943567	1781	1781	1781	1781	0
206	20250225	162400	403943567	1781	1781	1781	1781	0
207	20250225	162300	403943567	1781	1781	1781	1781	0
208	20250225	162200	403943567	1781	1781	1781	1781	0
209	20250225	162100	403943567	1781	1781	1781	1781	0
210	20250225	162000	403943567	1781	1781	1781	1781	0
211	20250225	161900	403943567	1781	1781	1781	1781	0
212	20250225	161800	403943567	1781	1781	1781	1781	1325
213	20250225	161700	403943567	1781	1781	1781	1781	0
214	20250225	161600	403943567	1781	1781	1781	1781	0
215	20250225	161500	403943567	1781	1781	1781	1781	0
216	20250225	161400	403943567	1781	1781	1781	1781	0
217	20250225	161300	403943567	1781	1781	1781	1781	0
218	20250225	161200	403943567	1781	1781	1781	1781	0
219	20250225	161100	403943567	1781	1781	1781	1781	0
220	20250225	161000	403943567	1781	1781	1781	1781	0
221	20250225	160900	403943567	1781	1781	1781	1781	0
222	20250225	160800	403943567	1781	1781	1781	1781	0
223	20250225	160700	403943567	1781	1781	1781	1781	0
224	20250225	160600	403943567	1781	1781	1781	1781	0
225	20250225	160500	403943567	1781	1781	1781	1781	0
226	20250225	160400	403943567	1781	1781	1781	1781	0
227	20250225	160300	403943567	1781	1781	1781	1781	0
228	20250225	160200	403943567	1781	1781	1781	1781	0
229	20250225	160100	403943567	1781	1781	1781	1781	0
230	20250225	160000	403943567	1781	1781	1781	1781	0
231	20250225	155900	403943567	1781	1781	1781	1781	0
232	20250225	155800	403943567	1781	1781	1781	1781	0
233	20250225	155700	403943567	1781	1781	1781	1781	0
234	20250225	155600	403943567	1781	1781	1781	1781	0
235	20250225	155500	403943567	1781	1781	1781	1781	0
236	20250225	155400	403943567	1781	1781	1781	1781	0
237	20250225	155300	403943567	1781	1781	1781	1781	0
238	20250225	155200	403943567	1781	1781	1781	1781	0
239	20250225	155100	403943567	1781	1781	1781	1781	0
240	20250225	155000	403943567	1781	1781	1781	1781	0
241	20250225	154900	403943567	1781	1781	1781	1781	0
242	20250225	154800	403943567	1781	1781	1781	1781	1325
243	20250225	154700	403943567	1781	1781	1781	1781	0
244	20250225	154600	403943567	1781	1781	1781	1781	0
245	20250225	154500	403943567	1781	1781	1781	1781	0
246	20250225	154400	403943567	1781	1781	1781	1781	0
247	20250225	154300	403943567	1781	1781	1781	1781	0
248	20250225	154200	403943567	1781	1781	1781	1781	0
249	20250225	154100	403943567	1781	1781	1781	1781	0
250	20250225	154000	403943567	1781	1781	1781	1781	0
251	20250225	153900	403943567	1781	1781	1781	1781	0
252	20250225	153800	403943567	1781	1781	1781	1781	0
253	20250225	153700	403943567	1781	1781	1781	1781	0
254	20250225	153600	403943567	1781	1781	1781	1781	0
255	20250225	153500	403943567	1781	1781	1781	1781	0
256	20250225	153400	403943567	1781	1781	1781	1781	0
257	20250225	153300	403943567	1781	1781	1781	1781	0
258	20250225	153200	403943567	1781	1781	1781	1781	0
259	20250225	153100	403943567	1781	1781	1781	1781	0
260	20250225	153000	403943567	1781	1781	1781	1781	1325
261	20250225	152900	401583742	1785	1785	1785	1785	0
262	20250225	152800	401583742	1785	1785	1785	1785	0
263	20250225	152700	401583742	1785	1785	1785	1785	0
264	20250225	152600	401583742	1785	1785	1785	1785	0
265	20250225	152500	401583742	1785	1785	1785	1785	0
266	20250225	152400	401583742	1785	1785	1785	1785	0
267	20250225	152300	401583742	1785	1785	1785	1785	0
268	20250225	152200	401583742	1785	1785	1785	1785	0
269	20250225	152100	401583742	1785	1785	1785	1785	0
270	20250225	152000	401583742	1785	1785	1785	1785	0
271	20250225	151900	401583742	1785	1778	1785	1778	363
272	20250225	151800	400937451	1779	1780	1780	1778	1431
273	20250225	151700	398391521	1780	1780	1785	1780	2248
274	20250225	151600	394389595	1780	1785	1785	1780	217
275	20250225	151500	394003330	1780	1780	1785	1780	74
276	20250225	151400	393871605	1780	1781	1781	1780	137
277	20250225	151300	393627688	1780	1780	1780	1780	0
278	20250225	151200	393627688	1780	1780	1780	1780	0
279	20250225	151100	393627688	1780	1780	1780	1780	101
280	20250225	151000	393447908	1785	1785	1785	1785	1
281	20250225	150900	393446123	1780	1785	1785	1780	752
282	20250225	150800	392107553	1780	1780	1785	1780	180
283	20250225	150700	391787148	1780	1780	1780	1780	904
284	20250225	150600	390178028	1780	1780	1780	1780	52
285	20250225	150500	390085468	1785	1780	1785	1780	74
286	20250225	150400	389953743	1780	1780	1785	1780	2761
287	20250225	150300	385039153	1785	1783	1785	1781	2466
288	20250225	150200	380644982	1783	1783	1783	1783	81
289	20250225	150100	380500559	1783	1783	1783	1783	0
290	20250225	150000	380500559	1783	1783	1783	1783	281
291	20250225	145900	379999536	1785	1785	1785	1785	0
292	20250225	145800	379999536	1785	1785	1785	1785	30
293	20250225	145700	379945986	1783	1783	1783	1783	0
294	20250225	145600	379945986	1783	1783	1783	1783	0
295	20250225	145500	379945986	1783	1786	1787	1783	630
296	20250225	145400	378820889	1783	1786	1786	1783	125
297	20250225	145300	378597984	1783	1783	1783	1783	105
298	20250225	145200	378410769	1783	1783	1783	1783	47
299	20250225	145100	378326968	1783	1783	1783	1783	93
300	20250225	145000	378161149	1787	1787	1787	1787	0
301	20250225	144900	378161149	1787	1787	1787	1787	119
302	20250225	144800	377948496	1787	1787	1787	1787	20
303	20250225	144700	377912756	1787	1787	1787	1787	0
304	20250225	144600	377912756	1787	1787	1787	1787	0
305	20250225	144500	377912756	1787	1787	1787	1787	0
306	20250225	144400	377912756	1787	1787	1787	1787	1
307	20250225	144300	377910969	1784	1785	1785	1784	485
308	20250225	144200	377045673	1785	1787	1787	1785	178
309	20250225	144100	376727923	1787	1787	1787	1787	0
310	20250225	144000	376727923	1787	1787	1787	1787	4
311	20250225	143900	376720775	1787	1787	1787	1787	2
312	20250225	143800	376717201	1787	1787	1787	1787	26
313	20250225	143700	376670739	1787	1787	1787	1787	49
314	20250225	143600	376583176	1785	1785	1785	1785	0
315	20250225	143500	376583176	1785	1786	1786	1785	470
316	20250225	143400	375744026	1786	1786	1786	1786	0
317	20250225	143300	375744026	1786	1786	1786	1786	0
318	20250225	143200	375744026	1786	1788	1788	1786	18
319	20250225	143100	375711857	1788	1788	1788	1788	0
320	20250225	143000	375711857	1788	1788	1788	1788	500
321	20250225	142900	374817857	1788	1788	1788	1788	500
322	20250225	142800	373923857	1788	1781	1788	1781	7
323	20250225	142700	373911383	1781	1781	1781	1781	0
324	20250225	142600	373911383	1781	1781	1781	1781	0
325	20250225	142500	373911383	1781	1781	1781	1781	1
326	20250225	142400	373909602	1779	1779	1779	1779	0
327	20250225	142300	373909602	1779	1779	1779	1779	42
328	20250225	142200	373834884	1789	1789	1789	1789	0
329	20250225	142100	373834884	1789	1788	1789	1788	35
330	20250225	142000	373772287	1788	1788	1788	1788	2
331	20250225	141900	373768711	1789	1789	1789	1789	0
332	20250225	141800	373768711	1789	1789	1789	1789	1
333	20250225	141700	373766922	1785	1785	1785	1785	20
334	20250225	141600	373731222	1784	1784	1784	1784	50
335	20250225	141500	373642022	1784	1784	1784	1784	500
336	20250225	141400	372750022	1784	1784	1784	1784	0
337	20250225	141300	372750022	1784	1784	1784	1784	1
338	20250225	141200	372748238	1778	1778	1778	1778	0
339	20250225	141100	372748238	1778	1781	1781	1778	3233
340	20250225	141000	366993715	1789	1789	1789	1789	0
341	20250225	140900	366993715	1789	1789	1789	1789	105
342	20250225	140800	366805870	1781	1781	1781	1781	0
343	20250225	140700	366805870	1781	1789	1789	1781	400
344	20250225	140600	366091870	1789	1789	1789	1789	120
345	20250225	140500	365877190	1789	1789	1789	1789	60
346	20250225	140400	365769850	1790	1784	1790	1781	600
347	20250225	140300	364698820	1781	1782	1782	1781	325
348	20250225	140200	364119688	1782	1782	1782	1782	11
349	20250225	140100	364100086	1785	1785	1785	1785	0
350	20250225	140000	364100086	1785	1785	1785	1783	1113
351	20250225	135900	362113917	1798	1798	1798	1798	0
352	20250225	135800	362113917	1798	1798	1798	1798	0
353	20250225	135700	362113917	1798	1798	1798	1798	0
354	20250225	135600	362113917	1798	1798	1798	1798	0
355	20250225	135500	362113917	1798	1788	1799	1788	1115
356	20250225	135400	360112032	1784	1783	1784	1783	401
357	20250225	135300	359396844	1784	1784	1784	1784	0
358	20250225	135200	359396844	1784	1784	1784	1784	0
359	20250225	135100	359396844	1784	1783	1784	1783	238
360	20250225	135000	358972481	1780	1780	1780	1780	0
361	20250225	134900	358972481	1780	1780	1780	1780	0
362	20250225	134800	358972481	1780	1780	1780	1780	143
363	20250225	134700	358717941	1783	1783	1783	1783	20
364	20250225	134600	358682281	1783	1783	1783	1783	25
365	20250225	134500	358637706	1777	1777	1777	1777	305
366	20250225	134400	358095721	1778	1778	1778	1778	22
367	20250225	134300	358056605	1780	1780	1780	1780	200
368	20250225	134200	357700605	1783	1783	1783	1783	0
369	20250225	134100	357700605	1783	1783	1783	1783	0
370	20250225	134000	357700605	1783	1783	1783	1783	1400
371	20250225	133900	355204405	1776	1774	1776	1774	228
372	20250225	133800	354799889	1774	1774	1774	1774	0
373	20250225	133700	354799889	1774	1774	1774	1774	100
374	20250225	133600	354622489	1783	1783	1783	1783	1
375	20250225	133500	354620706	1772	1772	1772	1772	217
376	20250225	133400	354236182	1771	1771	1771	1771	0
377	20250225	133300	354236182	1771	1774	1774	1771	528
378	20250225	133200	353300133	1772	1772	1772	1772	0
379	20250225	133100	353300133	1772	1772	1772	1772	0
380	20250225	133000	353300133	1772	1772	1772	1772	0
381	20250225	132900	353300133	1772	1772	1772	1772	50
382	20250225	132800	353211533	1773	1773	1773	1773	0
383	20250225	132700	353211533	1773	1779	1779	1773	2196
384	20250225	132600	349317468	1782	1785	1785	1782	205
385	20250225	132500	348951546	1800	1800	1800	1800	0
386	20250225	132400	348951546	1800	1790	1800	1790	1103
387	20250225	132300	346970357	1791	1791	1791	1791	0
388	20250225	132200	346970357	1791	1791	1791	1791	200
389	20250225	132100	346612157	1791	1791	1791	1791	226
390	20250225	132000	346207391	1791	1791	1791	1791	357
391	20250225	131900	345568004	1791	1783	1791	1783	7162
392	20250225	131800	332785538	1783	1783	1783	1783	691
393	20250225	131700	331553485	1783	1780	1783	1780	353
394	20250225	131600	330924143	1780	1778	1780	1778	1712
395	20250225	131500	327878207	1777	1770	1777	1769	2192
396	20250225	131400	323990946	1769	1769	1769	1769	0
397	20250225	131300	323990946	1769	1769	1769	1769	0
398	20250225	131200	323990946	1769	1769	1769	1769	0
399	20250225	131100	323990946	1769	1773	1773	1769	556
400	20250225	131000	323005779	1773	1773	1773	1773	0
401	20250225	130900	323005779	1773	1773	1773	1773	0
402	20250225	130800	323005779	1773	1773	1773	1773	0
403	20250225	130700	323005779	1773	1777	1777	1773	301
404	20250225	130600	322471258	1777	1778	1778	1777	100
405	20250225	130500	322293508	1778	1772	1778	1772	266
406	20250225	130400	321822060	1772	1772	1772	1772	253
407	20250225	130300	321373744	1770	1771	1771	1770	739
408	20250225	130200	320065422	1772	1772	1772	1772	208
409	20250225	130100	319696846	1779	1779	1779	1779	0
410	20250225	130000	319696846	1779	1779	1779	1779	0
411	20250225	125900	319696846	1779	1779	1779	1779	0
412	20250225	125800	319696846	1779	1778	1779	1778	1000
413	20250225	125700	317918318	1778	1771	1778	1771	165
414	20250225	125600	317626096	1778	1778	1778	1778	1
415	20250225	125500	317624318	1778	1778	1778	1778	37
416	20250225	125400	317558532	1778	1778	1778	1778	0
417	20250225	125300	317558532	1778	1778	1778	1778	0
418	20250225	125200	317558532	1778	1778	1778	1778	0
419	20250225	125100	317558532	1778	1778	1778	1778	17
420	20250225	125000	317528306	1778	1778	1778	1778	0
421	20250225	124900	317528306	1778	1778	1778	1778	10
422	20250225	124800	317510526	1778	1778	1778	1778	0
423	20250225	124700	317510526	1778	1778	1778	1778	1
424	20250225	124600	317508748	1771	1771	1771	1771	0
425	20250225	124500	317508748	1771	1771	1771	1771	0
426	20250225	124400	317508748	1771	1771	1771	1771	200
427	20250225	124300	317154548	1778	1778	1778	1778	0
428	20250225	124200	317154548	1778	1778	1778	1771	605
429	20250225	124100	316078893	1778	1771	1778	1771	3
430	20250225	124000	316073573	1778	1778	1778	1778	11
431	20250225	123900	316054015	1778	1773	1778	1771	627
432	20250225	123800	314943059	1777	1777	1777	1777	0
433	20250225	123700	314943059	1777	1777	1777	1777	1
434	20250225	123600	314941282	1773	1773	1773	1773	885
435	20250225	123500	313372177	1775	1775	1775	1775	22
436	20250225	123400	313333127	1775	1775	1775	1775	0
437	20250225	123300	313333127	1775	1773	1775	1773	251
438	20250225	123200	312888002	1773	1776	1776	1773	739
439	20250225	123100	311576483	1777	1777	1777	1777	42
440	20250225	123000	311501849	1777	1778	1778	1777	621
441	20250225	122900	310397769	1778	1774	1778	1774	77
442	20250225	122800	310261167	1778	1778	1778	1778	1
443	20250225	122700	310259389	1778	1778	1778	1778	0
444	20250225	122600	310259389	1778	1778	1778	1778	0
445	20250225	122500	310259389	1778	1778	1778	1778	15
446	20250225	122400	310232719	1778	1778	1778	1778	0
447	20250225	122300	310232719	1778	1778	1778	1778	0
448	20250225	122200	310232719	1778	1776	1778	1773	218
449	20250225	122100	309846048	1776	1776	1776	1776	1
450	20250225	122000	309844272	1776	1777	1777	1776	14
451	20250225	121900	309819403	1778	1778	1778	1778	0
452	20250225	121800	309819403	1778	1778	1778	1778	0
453	20250225	121700	309819403	1778	1779	1779	1775	781
454	20250225	121600	308430157	1779	1781	1781	1779	256
455	20250225	121500	307974421	1781	1780	1781	1780	108
456	20250225	121400	307782179	1781	1781	1781	1781	0
457	20250225	121300	307782179	1781	1781	1781	1781	0
458	20250225	121200	307782179	1781	1781	1781	1781	84
459	20250225	121100	307632575	1781	1781	1781	1781	15
460	20250225	121000	307605860	1781	1781	1781	1781	16
461	20250225	120900	307577364	1781	1781	1781	1781	0
462	20250225	120800	307577364	1781	1781	1781	1781	100
463	20250225	120700	307399264	1781	1781	1781	1781	0
464	20250225	120600	307399264	1781	1781	1781	1781	1
465	20250225	120500	307397483	1771	1772	1772	1771	2754
466	20250225	120400	302520099	1771	1782	1782	1771	23
467	20250225	120300	302479355	1782	1780	1782	1780	173
468	20250225	120200	302171081	1773	1773	1773	1773	0
469	20250225	120100	302171081	1773	1785	1785	1773	1019
470	20250225	120000	300354774	1787	1780	1787	1780	272
471	20250225	115900	299870077	1782	1777	1782	1777	100
472	20250225	115800	299692130	1761	1774	1774	1761	1660
473	20250225	115700	296767425	1774	1790	1790	1770	3241
474	20250225	115600	290998040	1790	1791	1791	1790	500
475	20250225	115500	290102558	1791	1802	1803	1791	335
476	20250225	115400	289502001	1803	1794	1803	1791	501
477	20250225	115300	288604060	1794	1805	1805	1794	12462
478	20250225	115200	266159084	1806	1807	1807	1806	625
479	20250225	115100	265029987	1807	1807	1807	1807	200
480	20250225	115000	264668587	1807	1807	1807	1807	40
481	20250225	114900	264596307	1807	1807	1807	1807	87
482	20250225	114800	264439098	1810	1810	1810	1810	206
483	20250225	114700	264066238	1810	1810	1810	1810	0
484	20250225	114600	264066238	1810	1810	1810	1810	0
485	20250225	114500	264066238	1810	1810	1810	1810	299
486	20250225	114400	263525048	1810	1807	1810	1807	48
487	20250225	114300	263438309	1807	1807	1807	1807	1
488	20250225	114200	263436502	1807	1810	1810	1807	1003
489	20250225	114100	261624064	1813	1807	1813	1807	18
490	20250225	114000	261591444	1806	1806	1806	1806	0
491	20250225	113900	261591444	1806	1806	1806	1806	0
492	20250225	113800	261591444	1806	1806	1806	1806	0
493	20250225	113700	261591444	1806	1808	1808	1805	818
494	20250225	113600	260113885	1808	1808	1808	1808	1
495	20250225	113500	260112077	1807	1807	1807	1807	0
496	20250225	113400	260112077	1807	1807	1807	1807	1
497	20250225	113300	260110270	1806	1809	1809	1806	4
498	20250225	113200	260103037	1809	1809	1809	1809	0
499	20250225	113100	260103037	1809	1809	1809	1809	0
500	20250225	113000	260103037	1809	1807	1809	1807	110
501	20250225	112900	259904247	1807	1807	1807	1807	0
502	20250225	112800	259904247	1807	1810	1810	1807	155
503	20250225	112700	259624012	1807	1807	1807	1807	1
504	20250225	112600	259622205	1806	1806	1806	1806	0
505	20250225	112500	259622205	1806	1806	1806	1806	0
506	20250225	112400	259622205	1806	1806	1806	1806	0
507	20250225	112300	259622205	1806	1806	1806	1805	800
508	20250225	112200	258178013	1806	1806	1806	1806	51
509	20250225	112100	258085907	1806	1806	1806	1806	0
510	20250225	112000	258085907	1806	1817	1817	1806	637
511	20250225	111900	256934638	1818	1818	1818	1818	6
512	20250225	111800	256923730	1818	1818	1818	1818	0
513	20250225	111700	256923730	1818	1818	1818	1818	3
514	20250225	111600	256918276	1808	1808	1808	1808	0
515	20250225	111500	256918276	1808	1808	1808	1808	0
516	20250225	111400	256918276	1808	1808	1808	1808	1
517	20250225	111300	256916468	1807	1807	1807	1807	0
518	20250225	111200	256916468	1807	1807	1807	1807	0
519	20250225	111100	256916468	1807	1807	1808	1807	1115
520	20250225	111000	254901507	1815	1822	1822	1815	2305
521	20250225	110900	250717890	1815	1815	1815	1815	0
522	20250225	110800	250717890	1815	1815	1815	1815	0
523	20250225	110700	250717890	1815	1815	1815	1815	0
524	20250225	110600	250717890	1815	1815	1815	1815	943
525	20250225	110500	249006345	1815	1815	1815	1815	418
526	20250225	110400	248247675	1807	1808	1808	1807	1000
527	20250225	110300	246440670	1807	1807	1807	1807	0
528	20250225	110200	246440670	1807	1807	1807	1807	0
529	20250225	110100	246440670	1807	1807	1807	1807	0
530	20250225	110000	246440670	1807	1807	1807	1807	0
531	20250225	105900	246440670	1807	1808	1808	1807	1000
532	20250225	105800	244633599	1808	1809	1809	1808	99
533	20250225	105700	244454572	1809	1809	1809	1809	100
534	20250225	105600	244273672	1809	1809	1809	1809	0
535	20250225	105500	244273672	1809	1816	1816	1809	1028
536	20250225	105400	242413840	1816	1816	1816	1816	1
537	20250225	105300	242412024	1810	1810	1810	1810	1132
538	20250225	105200	240363104	1810	1814	1814	1810	5000
539	20250225	105100	231307977	1814	1823	1823	1814	2200
540	20250225	105000	227315467	1824	1825	1825	1824	6
541	20250225	104900	227304520	1825	1825	1825	1825	106
542	20250225	104800	227111070	1826	1828	1828	1826	20
543	20250225	104700	227074532	1828	1828	1828	1828	5
544	20250225	104600	227065392	1828	1828	1828	1828	8
545	20250225	104500	227050768	1820	1820	1820	1820	0
546	20250225	104400	227050768	1820	1824	1825	1820	5224
547	20250225	104300	217532287	1814	1814	1814	1814	302
548	20250225	104200	216984459	1814	1814	1814	1814	43
549	20250225	104100	216906457	1817	1817	1817	1817	50
550	20250225	104000	216815607	1825	1825	1825	1825	0
551	20250225	103900	216815607	1825	1825	1825	1825	0
552	20250225	103800	216815607	1825	1816	1825	1814	537
553	20250225	103700	215841181	1821	1821	1821	1817	4203
554	20250225	103600	208189891	1821	1821	1821	1821	0
555	20250225	103500	208189891	1821	1821	1821	1821	0
556	20250225	103400	208189891	1821	1821	1821	1821	0
557	20250225	103300	208189891	1821	1821	1821	1821	10
558	20250225	103200	208171681	1825	1825	1825	1825	172
559	20250225	103100	207857781	1825	1825	1825	1825	150
560	20250225	103000	207584031	1825	1821	1825	1821	910
561	20250225	102900	205925240	1824	1824	1824	1824	50
562	20250225	102800	205834040	1825	1825	1825	1825	1047
563	20250225	102700	203923265	1827	1827	1827	1827	4
564	20250225	102600	203915957	1820	1820	1820	1820	0
565	20250225	102500	203915957	1820	1820	1820	1820	300
566	20250225	102400	203369957	1820	1821	1821	1820	550
567	20250225	102300	202368952	1821	1821	1821	1821	0
568	20250225	102200	202368952	1821	1821	1821	1821	322
569	20250225	102100	201782590	1833	1833	1833	1833	0
570	20250225	102000	201782590	1833	1833	1833	1833	0
571	20250225	101900	201782590	1833	1833	1833	1833	0
572	20250225	101800	201782590	1833	1833	1833	1833	0
573	20250225	101700	201782590	1833	1833	1833	1833	0
574	20250225	101600	201782590	1833	1833	1833	1833	0
575	20250225	101500	201782590	1833	1833	1833	1833	506
576	20250225	101400	200855092	1834	1823	1834	1820	960
577	20250225	101300	199097688	1823	1823	1823	1823	7
578	20250225	101200	199084927	1821	1821	1821	1821	0
579	20250225	101100	199084927	1821	1821	1821	1821	100
580	20250225	101000	198902827	1821	1830	1830	1821	209
581	20250225	100900	198522161	1830	1830	1830	1830	54
582	20250225	100800	198423341	1830	1832	1832	1830	12
583	20250225	100700	198401361	1832	1827	1832	1820	553
584	20250225	100600	197391439	1826	1823	1826	1823	3878
585	20250225	100500	190321545	1822	1822	1822	1822	48
586	20250225	100400	190234089	1822	1822	1822	1822	52
587	20250225	100300	190139345	1821	1821	1821	1821	0
588	20250225	100200	190139345	1821	1823	1823	1821	445
589	20250225	100100	189328400	1821	1820	1823	1820	1108
590	20250225	100000	187308754	1818	1818	1818	1818	24
591	20250225	095900	187265122	1818	1815	1818	1815	1168
592	20250225	095800	185143750	1815	1815	1815	1815	102
593	20250225	095700	184958620	1815	1815	1815	1815	871
594	20250225	095600	183377755	1815	1815	1815	1815	29
595	20250225	095500	183325120	1815	1813	1815	1813	331
596	20250225	095400	182724397	1817	1821	1821	1817	97
597	20250225	095300	182548068	1822	1822	1822	1822	11
598	20250225	095200	182528026	1823	1823	1823	1823	1110
599	20250225	095100	180504496	1823	1823	1823	1823	242
600	20250225	095000	180063330	1825	1815	1825	1815	2456
601	20250225	094900	175591580	1815	1815	1815	1815	7
602	20250225	094800	175578875	1804	1806	1806	1804	3826
603	20250225	094700	168675948	1807	1810	1810	1807	1463
604	20250225	094600	166029147	1810	1810	1810	1810	40
605	20250225	094500	165956747	1810	1811	1815	1810	3085
606	20250225	094400	160358792	1811	1810	1811	1810	1404
607	20250225	094300	157816208	1815	1815	1815	1810	102
608	20250225	094200	157631083	1810	1811	1813	1810	1934
609	20250225	094100	154128606	1822	1822	1822	1822	0
610	20250225	094000	154128606	1822	1822	1822	1822	1
611	20250225	093900	154126784	1812	1812	1812	1812	0
612	20250225	093800	154126784	1812	1813	1813	1812	649
613	20250225	093700	152950459	1829	1829	1829	1829	20
614	20250225	093600	152913879	1813	1830	1830	1813	80
615	20250225	093500	152768686	1832	1832	1832	1832	0
616	20250225	093400	152768686	1832	1829	1832	1829	32
617	20250225	093300	152710084	1812	1819	1819	1812	2320
618	20250225	093200	148503265	1835	1832	1839	1821	240
619	20250225	093100	148062250	1814	1827	1840	1814	2200
620	20250225	093000	144053466	1817	1815	1828	1814	616
621	20250225	092900	142935319	1816	1820	1820	1816	2900
622	20250225	092800	137660297	1821	1843	1843	1821	5990
623	20250225	092700	126739016	1843	1843	1843	1843	1
624	20250225	092600	126737173	1844	1844	1844	1844	2
625	20250225	092500	126733485	1832	1832	1832	1832	12
626	20250225	092400	126711501	1832	1832	1832	1832	0
627	20250225	092300	126711501	1832	1833	1833	1832	3001
628	20250225	092200	121213306	1833	1833	1833	1833	102
629	20250225	092100	121026340	1844	1844	1844	1844	527
630	20250225	092000	120054552	1841	1833	1841	1832	1873
631	20250225	091900	116622799	1822	1832	1832	1822	5680
632	20250225	091800	106263687	1823	1823	1823	1823	0
633	20250225	091700	106263687	1823	1823	1823	1823	0
634	20250225	091600	106263687	1823	1823	1824	1822	7138
635	20250225	091500	93252262	1824	1844	1844	1824	6650
636	20250225	091400	81107609	1847	1830	1847	1826	1247
637	20250225	091300	78829923	1826	1829	1829	1826	573
638	20250225	091200	77783453	1830	1841	1841	1830	7924
639	20250225	091100	63260503	1839	1839	1839	1839	0
640	20250225	091000	63260503	1839	1839	1839	1839	98
641	20250225	090900	63080281	1839	1853	1859	1829	797
642	20250225	090800	61609569	1853	1826	1853	1826	555
643	20250225	090700	60594843	1826	1843	1844	1826	509
644	20250225	090600	59659798	1843	1842	1843	1842	2010
645	20250225	090500	55955373	1842	1822	1842	1822	514
646	20250225	090400	55008822	1824	1836	1836	1824	10815
647	20250225	090300	35188549	1833	1843	1843	1833	1234
648	20250225	090200	32915884	1843	1848	1848	1839	3735
649	20250225	090100	26032396	1848	1862	1862	1840	1147
650	20250225	090000	23911131	1862	1862	1863	1844	12874