KissMeData/100130/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	201300	67805855	2435	2435	2435	2435	4247
3	20250225	201200	67805855	2435	2435	2435	2435	0
4	20250225	201100	67805855	2435	2435	2435	2435	0
5	20250225	201000	67805855	2435	2435	2435	2435	0
6	20250225	200900	67805855	2435	2435	2435	2435	0
7	20250225	200800	67805855	2435	2435	2435	2435	0
8	20250225	200700	67805855	2435	2435	2435	2435	0
9	20250225	200600	67805855	2435	2435	2435	2435	0
10	20250225	200500	67805855	2435	2435	2435	2435	0
11	20250225	200400	67805855	2435	2435	2435	2435	0
12	20250225	200300	67805855	2435	2435	2435	2435	0
13	20250225	200200	67805855	2435	2435	2435	2435	0
14	20250225	200100	67805855	2435	2435	2435	2435	0
15	20250225	200000	67805855	2435	2435	2435	2435	0
16	20250225	195900	67805855	2435	2435	2435	2435	0
17	20250225	195800	67805855	2435	2435	2435	2435	0
18	20250225	195700	67805855	2435	2435	2435	2435	0
19	20250225	195600	67805855	2435	2435	2435	2435	0
20	20250225	195500	67805855	2435	2435	2435	2435	0
21	20250225	195400	67805855	2435	2435	2435	2435	0
22	20250225	195300	67805855	2435	2435	2435	2435	0
23	20250225	195200	67805855	2435	2435	2435	2435	0
24	20250225	195100	67805855	2435	2435	2435	2435	0
25	20250225	195000	67805855	2435	2435	2435	2435	0
26	20250225	194900	67805855	2435	2435	2435	2435	0
27	20250225	194800	67805855	2435	2435	2435	2435	0
28	20250225	194700	67805855	2435	2435	2435	2435	0
29	20250225	194600	67805855	2435	2435	2435	2435	0
30	20250225	194500	67805855	2435	2435	2435	2435	0
31	20250225	194400	67805855	2435	2435	2435	2435	0
32	20250225	194300	67805855	2435	2435	2435	2435	4247
33	20250225	194200	67805855	2435	2435	2435	2435	0
34	20250225	194100	67805855	2435	2435	2435	2435	0
35	20250225	194000	67805855	2435	2435	2435	2435	0
36	20250225	193900	67805855	2435	2435	2435	2435	0
37	20250225	193800	67805855	2435	2435	2435	2435	0
38	20250225	193700	67805855	2435	2435	2435	2435	0
39	20250225	193600	67805855	2435	2435	2435	2435	0
40	20250225	193500	67805855	2435	2435	2435	2435	0
41	20250225	193400	67805855	2435	2435	2435	2435	0
42	20250225	193300	67805855	2435	2435	2435	2435	0
43	20250225	193200	67805855	2435	2435	2435	2435	0
44	20250225	193100	67805855	2435	2435	2435	2435	0
45	20250225	193000	67805855	2435	2435	2435	2435	0
46	20250225	192900	67805855	2435	2435	2435	2435	0
47	20250225	192800	67805855	2435	2435	2435	2435	0
48	20250225	192700	67805855	2435	2435	2435	2435	0
49	20250225	192600	67805855	2435	2435	2435	2435	0
50	20250225	192500	67805855	2435	2435	2435	2435	0
51	20250225	192400	67805855	2435	2435	2435	2435	0
52	20250225	192300	67805855	2435	2435	2435	2435	0
53	20250225	192200	67805855	2435	2435	2435	2435	0
54	20250225	192100	67805855	2435	2435	2435	2435	0
55	20250225	192000	67805855	2435	2435	2435	2435	0
56	20250225	191900	67805855	2435	2435	2435	2435	0
57	20250225	191800	67805855	2435	2435	2435	2435	0
58	20250225	191700	67805855	2435	2435	2435	2435	0
59	20250225	191600	67805855	2435	2435	2435	2435	0
60	20250225	191500	67805855	2435	2435	2435	2435	0
61	20250225	191400	67805855	2435	2435	2435	2435	0
62	20250225	191300	67805855	2435	2435	2435	2435	4247
63	20250225	191200	67805855	2435	2435	2435	2435	0
64	20250225	191100	67805855	2435	2435	2435	2435	0
65	20250225	191000	67805855	2435	2435	2435	2435	0
66	20250225	190900	67805855	2435	2435	2435	2435	0
67	20250225	190800	67805855	2435	2435	2435	2435	0
68	20250225	190700	67805855	2435	2435	2435	2435	0
69	20250225	190600	67805855	2435	2435	2435	2435	0
70	20250225	190500	67805855	2435	2435	2435	2435	0
71	20250225	190400	67805855	2435	2435	2435	2435	0
72	20250225	190300	67805855	2435	2435	2435	2435	0
73	20250225	190200	67805855	2435	2435	2435	2435	0
74	20250225	190100	67805855	2435	2435	2435	2435	0
75	20250225	190000	67805855	2435	2435	2435	2435	0
76	20250225	185900	67805855	2435	2435	2435	2435	0
77	20250225	185800	67805855	2435	2435	2435	2435	0
78	20250225	185700	67805855	2435	2435	2435	2435	0
79	20250225	185600	67805855	2435	2435	2435	2435	0
80	20250225	185500	67805855	2435	2435	2435	2435	0
81	20250225	185400	67805855	2435	2435	2435	2435	0
82	20250225	185300	67805855	2435	2435	2435	2435	0
83	20250225	185200	67805855	2435	2435	2435	2435	0
84	20250225	185100	67805855	2435	2435	2435	2435	0
85	20250225	185000	67805855	2435	2435	2435	2435	0
86	20250225	184900	67805855	2435	2435	2435	2435	0
87	20250225	184800	67805855	2435	2435	2435	2435	0
88	20250225	184700	67805855	2435	2435	2435	2435	0
89	20250225	184600	67805855	2435	2435	2435	2435	0
90	20250225	184500	67805855	2435	2435	2435	2435	0
91	20250225	184400	67805855	2435	2435	2435	2435	0
92	20250225	184300	67805855	2435	2435	2435	2435	4247
93	20250225	184200	67805855	2435	2435	2435	2435	0
94	20250225	184100	67805855	2435	2435	2435	2435	0
95	20250225	184000	67805855	2435	2435	2435	2435	0
96	20250225	183900	67805855	2435	2435	2435	2435	0
97	20250225	183800	67805855	2435	2435	2435	2435	0
98	20250225	183700	67805855	2435	2435	2435	2435	0
99	20250225	183600	67805855	2435	2435	2435	2435	0
100	20250225	183500	67805855	2435	2435	2435	2435	0
101	20250225	183400	67805855	2435	2435	2435	2435	0
102	20250225	183300	67805855	2435	2435	2435	2435	0
103	20250225	183200	67805855	2435	2435	2435	2435	0
104	20250225	183100	67805855	2435	2435	2435	2435	0
105	20250225	183000	67805855	2435	2435	2435	2435	0
106	20250225	182900	67805855	2435	2435	2435	2435	0
107	20250225	182800	67805855	2435	2435	2435	2435	0
108	20250225	182700	67805855	2435	2435	2435	2435	0
109	20250225	182600	67805855	2435	2435	2435	2435	0
110	20250225	182500	67805855	2435	2435	2435	2435	0
111	20250225	182400	67805855	2435	2435	2435	2435	0
112	20250225	182300	67805855	2435	2435	2435	2435	0
113	20250225	182200	67805855	2435	2435	2435	2435	0
114	20250225	182100	67805855	2435	2435	2435	2435	0
115	20250225	182000	67805855	2435	2435	2435	2435	0
116	20250225	181900	67805855	2435	2435	2435	2435	0
117	20250225	181800	67805855	2435	2435	2435	2435	0
118	20250225	181700	67805855	2435	2435	2435	2435	0
119	20250225	181600	67805855	2435	2435	2435	2435	0
120	20250225	181500	67805855	2435	2435	2435	2435	0
121	20250225	181400	67805855	2435	2435	2435	2435	0
122	20250225	181300	67805855	2435	2435	2435	2435	4247
123	20250225	181200	67805855	2435	2435	2435	2435	0
124	20250225	181100	67805855	2435	2435	2435	2435	0
125	20250225	181000	67805855	2435	2435	2435	2435	0
126	20250225	180900	67805855	2435	2435	2435	2435	0
127	20250225	180800	67805855	2435	2435	2435	2435	0
128	20250225	180700	67805855	2435	2435	2435	2435	0
129	20250225	180600	67805855	2435	2435	2435	2435	0
130	20250225	180500	67805855	2435	2435	2435	2435	0
131	20250225	180400	67805855	2435	2435	2435	2435	0
132	20250225	180300	67805855	2435	2435	2435	2435	0
133	20250225	180200	67805855	2435	2435	2435	2435	0
134	20250225	180100	67805855	2435	2435	2435	2435	0
135	20250225	180000	67805855	2435	2435	2435	2435	0
136	20250225	175900	67805855	2435	2435	2435	2435	0
137	20250225	175800	67805855	2435	2435	2435	2435	0
138	20250225	175700	67805855	2435	2435	2435	2435	0
139	20250225	175600	67805855	2435	2435	2435	2435	0
140	20250225	175500	67805855	2435	2435	2435	2435	0
141	20250225	175400	67805855	2435	2435	2435	2435	0
142	20250225	175300	67805855	2435	2435	2435	2435	0
143	20250225	175200	67805855	2435	2435	2435	2435	0
144	20250225	175100	67805855	2435	2435	2435	2435	0
145	20250225	175000	67805855	2435	2435	2435	2435	0
146	20250225	174900	67805855	2435	2435	2435	2435	0
147	20250225	174800	67805855	2435	2435	2435	2435	0
148	20250225	174700	67805855	2435	2435	2435	2435	0
149	20250225	174600	67805855	2435	2435	2435	2435	0
150	20250225	174500	67805855	2435	2435	2435	2435	0
151	20250225	174400	67805855	2435	2435	2435	2435	0
152	20250225	174300	67805855	2435	2435	2435	2435	4247
153	20250225	174200	67805855	2435	2435	2435	2435	0
154	20250225	174100	67805855	2435	2435	2435	2435	0
155	20250225	174000	67805855	2435	2435	2435	2435	0
156	20250225	173900	67805855	2435	2435	2435	2435	0
157	20250225	173800	67805855	2435	2435	2435	2435	0
158	20250225	173700	67805855	2435	2435	2435	2435	0
159	20250225	173600	67805855	2435	2435	2435	2435	0
160	20250225	173500	67805855	2435	2435	2435	2435	0
161	20250225	173400	67805855	2435	2435	2435	2435	0
162	20250225	173300	67805855	2435	2435	2435	2435	0
163	20250225	173200	67805855	2435	2435	2435	2435	0
164	20250225	173100	67805855	2435	2435	2435	2435	0
165	20250225	173000	67805855	2435	2435	2435	2435	0
166	20250225	172900	67805855	2435	2435	2435	2435	0
167	20250225	172800	67805855	2435	2435	2435	2435	0
168	20250225	172700	67805855	2435	2435	2435	2435	0
169	20250225	172600	67805855	2435	2435	2435	2435	0
170	20250225	172500	67805855	2435	2435	2435	2435	0
171	20250225	172400	67805855	2435	2435	2435	2435	0
172	20250225	172300	67805855	2435	2435	2435	2435	0
173	20250225	172200	67805855	2435	2435	2435	2435	0
174	20250225	172100	67805855	2435	2435	2435	2435	0
175	20250225	172000	67805855	2435	2435	2435	2435	0
176	20250225	171900	67805855	2435	2435	2435	2435	0
177	20250225	171800	67805855	2435	2435	2435	2435	0
178	20250225	171700	67805855	2435	2435	2435	2435	0
179	20250225	171600	67805855	2435	2435	2435	2435	0
180	20250225	171500	67805855	2435	2435	2435	2435	0
181	20250225	171400	67805855	2435	2435	2435	2435	0
182	20250225	171300	67805855	2435	2435	2435	2435	4247
183	20250225	171200	67805855	2435	2435	2435	2435	0
184	20250225	171100	67805855	2435	2435	2435	2435	0
185	20250225	171000	67805855	2435	2435	2435	2435	0
186	20250225	170900	67805855	2435	2435	2435	2435	0
187	20250225	170800	67805855	2435	2435	2435	2435	0
188	20250225	170700	67805855	2435	2435	2435	2435	0
189	20250225	170600	67805855	2435	2435	2435	2435	0
190	20250225	170500	67805855	2435	2435	2435	2435	0
191	20250225	170400	67805855	2435	2435	2435	2435	0
192	20250225	170300	67805855	2435	2435	2435	2435	0
193	20250225	170200	67805855	2435	2435	2435	2435	0
194	20250225	170100	67805855	2435	2435	2435	2435	0
195	20250225	170000	67805855	2435	2435	2435	2435	0
196	20250225	165900	67805855	2435	2435	2435	2435	0
197	20250225	165800	67805855	2435	2435	2435	2435	0
198	20250225	165700	67805855	2435	2435	2435	2435	0
199	20250225	165600	67805855	2435	2435	2435	2435	0
200	20250225	165500	67805855	2435	2435	2435	2435	0
201	20250225	165400	67805855	2435	2435	2435	2435	0
202	20250225	165300	67805855	2435	2435	2435	2435	0
203	20250225	165200	67805855	2435	2435	2435	2435	0
204	20250225	165100	67805855	2435	2435	2435	2435	0
205	20250225	165000	67805855	2435	2435	2435	2435	0
206	20250225	164900	67805855	2435	2435	2435	2435	0
207	20250225	164800	67805855	2435	2435	2435	2435	0
208	20250225	164700	67805855	2435	2435	2435	2435	0
209	20250225	164600	67805855	2435	2435	2435	2435	0
210	20250225	164500	67805855	2435	2435	2435	2435	0
211	20250225	164400	67805855	2435	2435	2435	2435	0
212	20250225	164300	67805855	2435	2435	2435	2435	4247
213	20250225	164200	67805855	2435	2435	2435	2435	0
214	20250225	164100	67805855	2435	2435	2435	2435	0
215	20250225	164000	67805855	2435	2435	2435	2435	0
216	20250225	163900	67805855	2435	2435	2435	2435	0
217	20250225	163800	67805855	2435	2435	2435	2435	0
218	20250225	163700	67805855	2435	2435	2435	2435	0
219	20250225	163600	67805855	2435	2435	2435	2435	0
220	20250225	163500	67805855	2435	2435	2435	2435	0
221	20250225	163400	67805855	2435	2435	2435	2435	0
222	20250225	163300	67805855	2435	2435	2435	2435	0
223	20250225	163200	67805855	2435	2435	2435	2435	0
224	20250225	163100	67805855	2435	2435	2435	2435	0
225	20250225	163000	67805855	2435	2435	2435	2435	0
226	20250225	162900	67805855	2435	2435	2435	2435	0
227	20250225	162800	67805855	2435	2435	2435	2435	0
228	20250225	162700	67805855	2435	2435	2435	2435	0
229	20250225	162600	67805855	2435	2435	2435	2435	0
230	20250225	162500	67805855	2435	2435	2435	2435	0
231	20250225	162400	67805855	2435	2435	2435	2435	0
232	20250225	162300	67805855	2435	2435	2435	2435	0
233	20250225	162200	67805855	2435	2435	2435	2435	0
234	20250225	162100	67805855	2435	2435	2435	2435	0
235	20250225	162000	67805855	2435	2435	2435	2435	0
236	20250225	161900	67805855	2435	2435	2435	2435	0
237	20250225	161800	67805855	2435	2435	2435	2435	0
238	20250225	161700	67805855	2435	2435	2435	2435	0
239	20250225	161600	67805855	2435	2435	2435	2435	0
240	20250225	161500	67805855	2435	2435	2435	2435	0
241	20250225	161400	67805855	2435	2435	2435	2435	0
242	20250225	161300	67805855	2435	2435	2435	2435	4247
243	20250225	161200	67805855	2435	2435	2435	2435	0
244	20250225	161100	67805855	2435	2435	2435	2435	0
245	20250225	161000	67805855	2435	2435	2435	2435	0
246	20250225	160900	67805855	2435	2435	2435	2435	0
247	20250225	160800	67805855	2435	2435	2435	2435	0
248	20250225	160700	67805855	2435	2435	2435	2435	0
249	20250225	160600	67805855	2435	2435	2435	2435	0
250	20250225	160500	67805855	2435	2435	2435	2435	0
251	20250225	160400	67805855	2435	2435	2435	2435	0
252	20250225	160300	67805855	2435	2435	2435	2435	0
253	20250225	160200	67805855	2435	2435	2435	2435	0
254	20250225	160100	67805855	2435	2435	2435	2435	0
255	20250225	160000	67805855	2435	2435	2435	2435	0
256	20250225	155900	67805855	2435	2435	2435	2435	0
257	20250225	155800	67805855	2435	2435	2435	2435	0
258	20250225	155700	67805855	2435	2435	2435	2435	0
259	20250225	155600	67805855	2435	2435	2435	2435	0
260	20250225	155500	67805855	2435	2435	2435	2435	0
261	20250225	155400	67805855	2435	2435	2435	2435	0
262	20250225	155300	67805855	2435	2435	2435	2435	0
263	20250225	155200	67805855	2435	2435	2435	2435	0
264	20250225	155100	67805855	2435	2435	2435	2435	0
265	20250225	155000	67805855	2435	2435	2435	2435	0
266	20250225	154900	67805855	2435	2435	2435	2435	0
267	20250225	154800	67805855	2435	2435	2435	2435	0
268	20250225	154700	67805855	2435	2435	2435	2435	0
269	20250225	154600	67805855	2435	2435	2435	2435	0
270	20250225	154500	67805855	2435	2435	2435	2435	0
271	20250225	154400	67805855	2435	2435	2435	2435	0
272	20250225	154300	67805855	2435	2435	2435	2435	4247
273	20250225	154200	67805855	2435	2435	2435	2435	0
274	20250225	154100	67805855	2435	2435	2435	2435	0
275	20250225	154000	67805855	2435	2435	2435	2435	0
276	20250225	153900	67805855	2435	2435	2435	2435	0
277	20250225	153800	67805855	2435	2435	2435	2435	0
278	20250225	153700	67805855	2435	2435	2435	2435	0
279	20250225	153600	67805855	2435	2435	2435	2435	0
280	20250225	153500	67805855	2435	2435	2435	2435	0
281	20250225	153400	67805855	2435	2435	2435	2435	0
282	20250225	153300	67805855	2435	2435	2435	2435	0
283	20250225	153200	67805855	2435	2435	2435	2435	0
284	20250225	153100	67805855	2435	2435	2435	2435	0
285	20250225	153000	67805855	2435	2435	2435	2435	4247
286	20250225	152900	57464410	2400	2400	2400	2400	0
287	20250225	152800	57464410	2400	2400	2400	2400	0
288	20250225	152700	57464410	2400	2400	2400	2400	0
289	20250225	152600	57464410	2400	2400	2400	2400	0
290	20250225	152500	57464410	2400	2400	2400	2400	0
291	20250225	152400	57464410	2400	2400	2400	2400	0
292	20250225	152300	57464410	2400	2400	2400	2400	0
293	20250225	152200	57464410	2400	2400	2400	2400	0
294	20250225	152100	57464410	2400	2400	2400	2400	0
295	20250225	152000	57464410	2400	2400	2400	2400	0
296	20250225	151900	57464410	2400	2400	2400	2400	140
297	20250225	151800	57128410	2400	2400	2400	2400	3
298	20250225	151700	57121210	2400	2400	2400	2400	117
299	20250225	151600	56840410	2400	2395	2400	2395	100
300	20250225	151500	56600900	2395	2395	2395	2395	21
301	20250225	151400	56550605	2395	2405	2405	2395	197
302	20250225	151300	56077655	2410	2410	2410	2410	13
303	20250225	151200	56046325	2410	2410	2410	2410	125
304	20250225	151100	55745075	2390	2390	2390	2390	0
305	20250225	151000	55745075	2390	2405	2405	2390	3160
306	20250225	150900	48169460	2410	2410	2410	2410	2
307	20250225	150800	48164640	2405	2405	2405	2405	10
308	20250225	150700	48140590	2410	2410	2410	2410	17
309	20250225	150600	48099620	2410	2410	2410	2410	30
310	20250225	150500	48027320	2415	2415	2415	2415	36
311	20250225	150400	47940380	2415	2415	2415	2415	31
312	20250225	150300	47865515	2415	2415	2415	2415	41
313	20250225	150200	47766500	2415	2415	2415	2415	42
314	20250225	150100	47665070	2415	2415	2415	2415	16
315	20250225	150000	47626430	2415	2415	2415	2415	17
316	20250225	145900	47585375	2410	2410	2410	2410	265
317	20250225	145800	46946725	2415	2415	2415	2415	0
318	20250225	145700	46946725	2415	2415	2415	2415	0
319	20250225	145600	46946725	2415	2415	2415	2415	0
320	20250225	145500	46946725	2415	2415	2415	2415	0
321	20250225	145400	46946725	2415	2415	2415	2415	0
322	20250225	145300	46946725	2415	2415	2415	2415	8
323	20250225	145200	46927405	2405	2405	2405	2405	0
324	20250225	145100	46927405	2405	2405	2405	2405	641
325	20250225	145000	45385800	2405	2405	2405	2405	0
326	20250225	144900	45385800	2405	2405	2405	2405	0
327	20250225	144800	45385800	2405	2405	2405	2405	0
328	20250225	144700	45385800	2405	2405	2405	2405	2
329	20250225	144600	45380990	2405	2405	2405	2405	2
330	20250225	144500	45376180	2405	2405	2405	2405	0
331	20250225	144400	45376180	2405	2405	2405	2405	0
332	20250225	144300	45376180	2405	2405	2405	2405	100
333	20250225	144200	45135680	2400	2400	2400	2400	0
334	20250225	144100	45135680	2400	2405	2405	2400	764
335	20250225	144000	43302030	2405	2405	2405	2405	10
336	20250225	143900	43277980	2405	2410	2410	2405	1357
337	20250225	143800	40014380	2405	2405	2405	2405	10
338	20250225	143700	39990330	2405	2405	2405	2405	0
339	20250225	143600	39990330	2405	2405	2405	2405	0
340	20250225	143500	39990330	2405	2405	2405	2405	0
341	20250225	143400	39990330	2405	2405	2405	2405	0
342	20250225	143300	39990330	2405	2415	2415	2405	1500
343	20250225	143200	36374540	2415	2415	2415	2415	0
344	20250225	143100	36374540	2415	2415	2415	2415	38
345	20250225	143000	36282770	2415	2415	2415	2415	29
346	20250225	142900	36212735	2415	2415	2415	2415	0
347	20250225	142800	36212735	2415	2415	2415	2415	451
348	20250225	142700	35123570	2415	2415	2415	2415	411
349	20250225	142600	34131005	2420	2420	2420	2420	0
350	20250225	142500	34131005	2420	2420	2420	2420	0
351	20250225	142400	34131005	2420	2420	2420	2420	114
352	20250225	142300	33855125	2420	2420	2420	2420	83
353	20250225	142200	33654265	2420	2420	2420	2420	0
354	20250225	142100	33654265	2420	2420	2420	2420	0
355	20250225	142000	33654265	2420	2420	2420	2420	0
356	20250225	141900	33654265	2420	2420	2420	2420	0
357	20250225	141800	33654265	2420	2420	2420	2420	2
358	20250225	141700	33649425	2420	2420	2420	2420	0
359	20250225	141600	33649425	2420	2420	2420	2420	21
360	20250225	141500	33598605	2420	2420	2420	2420	21
361	20250225	141400	33547785	2415	2415	2415	2415	112
362	20250225	141300	33277305	2415	2415	2415	2415	0
363	20250225	141200	33277305	2415	2415	2415	2415	0
364	20250225	141100	33277305	2415	2415	2415	2415	0
365	20250225	141000	33277305	2415	2415	2415	2415	0
366	20250225	140900	33277305	2415	2415	2415	2415	0
367	20250225	140800	33277305	2415	2415	2415	2415	10
368	20250225	140700	33253155	2420	2420	2420	2420	0
369	20250225	140600	33253155	2420	2420	2420	2420	0
370	20250225	140500	33253155	2420	2420	2420	2420	0
371	20250225	140400	33253155	2420	2420	2420	2420	40
372	20250225	140300	33156355	2415	2415	2415	2415	0
373	20250225	140200	33156355	2415	2415	2415	2415	0
374	20250225	140100	33156355	2415	2415	2415	2415	10
375	20250225	140000	33132205	2415	2415	2415	2415	0
376	20250225	135900	33132205	2415	2415	2415	2415	0
377	20250225	135800	33132205	2415	2415	2415	2415	0
378	20250225	135700	33132205	2415	2415	2415	2415	0
379	20250225	135600	33132205	2415	2415	2415	2415	0
380	20250225	135500	33132205	2415	2415	2415	2415	1
381	20250225	135400	33129790	2420	2420	2420	2420	0
382	20250225	135300	33129790	2420	2420	2420	2420	0
383	20250225	135200	33129790	2420	2420	2420	2420	0
384	20250225	135100	33129790	2420	2420	2420	2420	0
385	20250225	135000	33129790	2420	2420	2420	2420	0
386	20250225	134900	33129790	2420	2420	2420	2420	0
387	20250225	134800	33129790	2420	2420	2420	2420	0
388	20250225	134700	33129790	2420	2420	2420	2420	0
389	20250225	134600	33129790	2420	2420	2420	2420	0
390	20250225	134500	33129790	2420	2420	2420	2420	41
391	20250225	134400	33030570	2420	2420	2420	2420	0
392	20250225	134300	33030570	2420	2420	2420	2420	0
393	20250225	134200	33030570	2420	2420	2420	2420	0
394	20250225	134100	33030570	2420	2420	2420	2420	10
395	20250225	134000	33006370	2420	2420	2420	2420	0
396	20250225	133900	33006370	2420	2420	2420	2420	0
397	20250225	133800	33006370	2420	2420	2420	2420	0
398	20250225	133700	33006370	2420	2420	2420	2420	0
399	20250225	133600	33006370	2420	2415	2420	2415	6
400	20250225	133500	32991865	2420	2420	2420	2420	10
401	20250225	133400	32967665	2420	2420	2420	2420	0
402	20250225	133300	32967665	2420	2420	2420	2420	0
403	20250225	133200	32967665	2420	2420	2420	2420	0
404	20250225	133100	32967665	2420	2420	2420	2420	19
405	20250225	133000	32921685	2420	2420	2420	2420	0
406	20250225	132900	32921685	2420	2420	2420	2420	0
407	20250225	132800	32921685	2420	2420	2420	2420	0
408	20250225	132700	32921685	2420	2420	2420	2420	0
409	20250225	132600	32921685	2420	2420	2420	2420	0
410	20250225	132500	32921685	2420	2420	2420	2420	5
411	20250225	132400	32909585	2420	2420	2420	2420	0
412	20250225	132300	32909585	2420	2420	2420	2420	0
413	20250225	132200	32909585	2420	2420	2420	2420	0
414	20250225	132100	32909585	2420	2420	2420	2420	0
415	20250225	132000	32909585	2420	2420	2420	2420	0
416	20250225	131900	32909585	2420	2420	2420	2420	0
417	20250225	131800	32909585	2420	2420	2420	2420	0
418	20250225	131700	32909585	2420	2420	2420	2420	16
419	20250225	131600	32870865	2420	2420	2420	2420	0
420	20250225	131500	32870865	2420	2420	2420	2420	0
421	20250225	131400	32870865	2420	2420	2420	2420	0
422	20250225	131300	32870865	2420	2420	2420	2420	0
423	20250225	131200	32870865	2420	2420	2420	2420	82
424	20250225	131100	32672425	2420	2420	2420	2420	0
425	20250225	131000	32672425	2420	2420	2420	2420	0
426	20250225	130900	32672425	2420	2420	2420	2420	0
427	20250225	130800	32672425	2420	2420	2420	2420	0
428	20250225	130700	32672425	2420	2420	2420	2420	0
429	20250225	130600	32672425	2420	2420	2420	2420	0
430	20250225	130500	32672425	2420	2420	2420	2420	0
431	20250225	130400	32672425	2420	2420	2420	2420	20
432	20250225	130300	32624025	2415	2415	2415	2415	1
433	20250225	130200	32621610	2420	2420	2420	2420	0
434	20250225	130100	32621610	2420	2420	2420	2420	7
435	20250225	130000	32604670	2420	2420	2420	2420	0
436	20250225	125900	32604670	2420	2420	2420	2420	1
437	20250225	125800	32602250	2420	2420	2420	2420	0
438	20250225	125700	32602250	2420	2420	2420	2420	0
439	20250225	125600	32602250	2420	2420	2420	2420	0
440	20250225	125500	32602250	2420	2420	2420	2420	24
441	20250225	125400	32544170	2420	2420	2420	2420	0
442	20250225	125300	32544170	2420	2420	2420	2420	0
443	20250225	125200	32544170	2420	2420	2420	2420	0
444	20250225	125100	32544170	2420	2420	2420	2420	0
445	20250225	125000	32544170	2420	2420	2420	2420	0
446	20250225	124900	32544170	2420	2420	2420	2420	0
447	20250225	124800	32544170	2420	2420	2420	2420	32
448	20250225	124700	32466730	2420	2420	2420	2420	0
449	20250225	124600	32466730	2420	2420	2420	2420	0
450	20250225	124500	32466730	2420	2420	2420	2420	0
451	20250225	124400	32466730	2420	2420	2420	2420	0
452	20250225	124300	32466730	2420	2420	2420	2420	1
453	20250225	124200	32464310	2420	2420	2420	2420	0
454	20250225	124100	32464310	2420	2420	2420	2420	0
455	20250225	124000	32464310	2420	2420	2420	2420	0
456	20250225	123900	32464310	2420	2420	2420	2420	0
457	20250225	123800	32464310	2420	2420	2420	2420	0
458	20250225	123700	32464310	2420	2420	2420	2420	0
459	20250225	123600	32464310	2420	2420	2420	2420	0
460	20250225	123500	32464310	2420	2420	2420	2420	46
461	20250225	123400	32352990	2420	2420	2420	2420	0
462	20250225	123300	32352990	2420	2420	2420	2420	0
463	20250225	123200	32352990	2420	2420	2420	2420	21
464	20250225	123100	32302170	2420	2420	2420	2420	0
465	20250225	123000	32302170	2420	2420	2420	2420	64
466	20250225	122900	32147290	2420	2420	2420	2420	0
467	20250225	122800	32147290	2420	2420	2420	2420	0
468	20250225	122700	32147290	2420	2420	2420	2420	0
469	20250225	122600	32147290	2420	2420	2420	2420	41
470	20250225	122500	32048070	2420	2420	2420	2420	17
471	20250225	122400	32006930	2420	2420	2420	2420	0
472	20250225	122300	32006930	2420	2420	2420	2420	17
473	20250225	122200	31965790	2415	2415	2415	2415	0
474	20250225	122100	31965790	2415	2415	2415	2415	0
475	20250225	122000	31965790	2415	2415	2415	2415	0
476	20250225	121900	31965790	2415	2415	2415	2415	0
477	20250225	121800	31965790	2415	2415	2415	2415	0
478	20250225	121700	31965790	2415	2415	2415	2415	0
479	20250225	121600	31965790	2415	2415	2415	2415	0
480	20250225	121500	31965790	2415	2415	2415	2415	3
481	20250225	121400	31958545	2420	2420	2420	2420	0
482	20250225	121300	31958545	2420	2420	2420	2420	0
483	20250225	121200	31958545	2420	2420	2420	2420	0
484	20250225	121100	31958545	2420	2420	2420	2420	0
485	20250225	121000	31958545	2420	2420	2420	2420	33
486	20250225	120900	31878685	2415	2415	2415	2415	0
487	20250225	120800	31878685	2415	2415	2415	2415	0
488	20250225	120700	31878685	2415	2415	2415	2415	0
489	20250225	120600	31878685	2415	2415	2415	2415	0
490	20250225	120500	31878685	2415	2415	2415	2415	0
491	20250225	120400	31878685	2415	2415	2415	2415	0
492	20250225	120300	31878685	2415	2415	2415	2415	0
493	20250225	120200	31878685	2415	2415	2415	2415	51
494	20250225	120100	31755520	2415	2415	2415	2415	0
495	20250225	120000	31755520	2415	2415	2415	2415	0
496	20250225	115900	31755520	2415	2415	2415	2415	0
497	20250225	115800	31755520	2415	2415	2415	2415	0
498	20250225	115700	31755520	2415	2415	2415	2415	0
499	20250225	115600	31755520	2415	2415	2415	2415	0
500	20250225	115500	31755520	2415	2415	2415	2415	1
501	20250225	115400	31753105	2420	2420	2420	2420	0
502	20250225	115300	31753105	2420	2420	2420	2420	0
503	20250225	115200	31753105	2420	2420	2420	2420	0
504	20250225	115100	31753105	2420	2420	2420	2420	0
505	20250225	115000	31753105	2420	2415	2420	2415	83
506	20250225	114900	31552640	2415	2415	2415	2415	0
507	20250225	114800	31552640	2415	2415	2415	2415	0
508	20250225	114700	31552640	2415	2415	2415	2415	10
509	20250225	114600	31528490	2415	2415	2415	2415	0
510	20250225	114500	31528490	2415	2415	2415	2415	4
511	20250225	114400	31518830	2415	2415	2415	2415	0
512	20250225	114300	31518830	2415	2415	2415	2415	0
513	20250225	114200	31518830	2415	2415	2415	2415	5
514	20250225	114100	31506755	2415	2415	2415	2415	0
515	20250225	114000	31506755	2415	2415	2415	2415	0
516	20250225	113900	31506755	2415	2415	2415	2415	0
517	20250225	113800	31506755	2415	2415	2415	2415	0
518	20250225	113700	31506755	2415	2415	2415	2415	202
519	20250225	113600	31018925	2415	2415	2415	2415	0
520	20250225	113500	31018925	2415	2415	2415	2415	0
521	20250225	113400	31018925	2415	2415	2415	2415	0
522	20250225	113300	31018925	2415	2415	2415	2415	0
523	20250225	113200	31018925	2415	2415	2415	2415	1615
524	20250225	113100	27118700	2410	2410	2410	2410	100
525	20250225	113000	26877700	2410	2410	2410	2410	0
526	20250225	112900	26877700	2410	2410	2410	2410	0
527	20250225	112800	26877700	2410	2410	2410	2410	0
528	20250225	112700	26877700	2410	2410	2410	2410	0
529	20250225	112600	26877700	2410	2410	2410	2410	0
530	20250225	112500	26877700	2410	2410	2410	2410	0
531	20250225	112400	26877700	2410	2410	2410	2410	0
532	20250225	112300	26877700	2410	2410	2410	2410	0
533	20250225	112200	26877700	2410	2410	2410	2410	0
534	20250225	112100	26877700	2410	2410	2410	2410	0
535	20250225	112000	26877700	2410	2415	2415	2410	200
536	20250225	111900	26395515	2425	2425	2425	2425	0
537	20250225	111800	26395515	2425	2425	2425	2425	0
538	20250225	111700	26395515	2425	2425	2425	2425	10
539	20250225	111600	26371265	2425	2425	2425	2425	3
540	20250225	111500	26363990	2410	2410	2410	2410	0
541	20250225	111400	26363990	2410	2410	2410	2410	0
542	20250225	111300	26363990	2410	2410	2410	2410	0
543	20250225	111200	26363990	2410	2410	2410	2410	0
544	20250225	111100	26363990	2410	2410	2410	2410	0
545	20250225	111000	26363990	2410	2410	2410	2410	0
546	20250225	110900	26363990	2410	2410	2410	2410	0
547	20250225	110800	26363990	2410	2410	2410	2410	0
548	20250225	110700	26363990	2410	2410	2410	2410	0
549	20250225	110600	26363990	2410	2410	2410	2410	0
550	20250225	110500	26363990	2410	2420	2420	2410	500
551	20250225	110400	25157240	2420	2420	2420	2420	0
552	20250225	110300	25157240	2420	2420	2420	2420	0
553	20250225	110200	25157240	2420	2420	2420	2420	0
554	20250225	110100	25157240	2420	2420	2420	2420	1
555	20250225	110000	25154820	2420	2420	2420	2420	0
556	20250225	105900	25154820	2420	2420	2420	2420	0
557	20250225	105800	25154820	2420	2420	2420	2420	0
558	20250225	105700	25154820	2420	2420	2420	2420	57
559	20250225	105600	25016880	2420	2420	2420	2420	0
560	20250225	105500	25016880	2420	2420	2420	2420	0
561	20250225	105400	25016880	2420	2420	2420	2420	0
562	20250225	105300	25016880	2420	2420	2420	2420	0
563	20250225	105200	25016880	2420	2420	2420	2420	0
564	20250225	105100	25016880	2420	2420	2420	2420	0
565	20250225	105000	25016880	2420	2420	2420	2420	0
566	20250225	104900	25016880	2420	2420	2420	2420	0
567	20250225	104800	25016880	2420	2420	2420	2420	381
568	20250225	104700	24094860	2420	2420	2420	2420	0
569	20250225	104600	24094860	2420	2420	2420	2420	0
570	20250225	104500	24094860	2420	2420	2420	2420	0
571	20250225	104400	24094860	2420	2420	2420	2420	0
572	20250225	104300	24094860	2420	2420	2420	2420	0
573	20250225	104200	24094860	2420	2420	2420	2420	0
574	20250225	104100	24094860	2420	2420	2420	2420	0
575	20250225	104000	24094860	2420	2420	2420	2420	0
576	20250225	103900	24094860	2420	2420	2420	2420	0
577	20250225	103800	24094860	2420	2420	2420	2420	0
578	20250225	103700	24094860	2420	2420	2420	2420	0
579	20250225	103600	24094860	2420	2420	2420	2420	0
580	20250225	103500	24094860	2420	2420	2420	2420	0
581	20250225	103400	24094860	2420	2420	2420	2420	10
582	20250225	103300	24070660	2415	2415	2415	2415	0
583	20250225	103200	24070660	2415	2415	2415	2415	0
584	20250225	103100	24070660	2415	2415	2415	2415	0
585	20250225	103000	24070660	2415	2415	2415	2415	0
586	20250225	102900	24070660	2415	2415	2415	2415	0
587	20250225	102800	24070660	2415	2415	2415	2415	0
588	20250225	102700	24070660	2415	2415	2415	2415	7
589	20250225	102600	24053755	2420	2420	2420	2420	0
590	20250225	102500	24053755	2420	2420	2420	2420	0
591	20250225	102400	24053755	2420	2420	2420	2420	0
592	20250225	102300	24053755	2420	2420	2420	2420	0
593	20250225	102200	24053755	2420	2415	2420	2415	21
594	20250225	102100	24003035	2415	2415	2415	2415	0
595	20250225	102000	24003035	2415	2415	2415	2415	54
596	20250225	101900	23872625	2420	2420	2420	2420	0
597	20250225	101800	23872625	2420	2420	2420	2420	0
598	20250225	101700	23872625	2420	2420	2420	2420	0
599	20250225	101600	23872625	2420	2420	2420	2420	0
600	20250225	101500	23872625	2420	2420	2420	2420	0
601	20250225	101400	23872625	2420	2420	2420	2420	0
602	20250225	101300	23872625	2420	2420	2420	2420	0
603	20250225	101200	23872625	2420	2420	2420	2420	0
604	20250225	101100	23872625	2420	2420	2420	2420	0
605	20250225	101000	23872625	2420	2420	2420	2420	0
606	20250225	100900	23872625	2420	2420	2420	2420	0
607	20250225	100800	23872625	2420	2420	2420	2420	0
608	20250225	100700	23872625	2420	2420	2420	2420	1
609	20250225	100600	23870205	2420	2420	2420	2420	7
610	20250225	100500	23853265	2420	2420	2420	2420	9
611	20250225	100400	23831485	2420	2420	2420	2420	0
612	20250225	100300	23831485	2420	2420	2420	2420	2
613	20250225	100200	23826645	2420	2420	2420	2420	0
614	20250225	100100	23826645	2420	2420	2420	2420	5
615	20250225	100000	23814545	2410	2410	2410	2410	0
616	20250225	095900	23814545	2410	2410	2410	2410	43
617	20250225	095800	23710915	2410	2410	2410	2410	0
618	20250225	095700	23710915	2410	2410	2410	2410	0
619	20250225	095600	23710915	2410	2410	2410	2410	0
620	20250225	095500	23710915	2410	2410	2410	2410	5
621	20250225	095400	23698865	2405	2405	2405	2405	0
622	20250225	095300	23698865	2405	2410	2410	2405	900
623	20250225	095200	21533370	2425	2425	2425	2425	0
624	20250225	095100	21533370	2425	2425	2425	2425	0
625	20250225	095000	21533370	2425	2425	2425	2425	0
626	20250225	094900	21533370	2425	2425	2425	2425	0
627	20250225	094800	21533370	2425	2425	2425	2425	0
628	20250225	094700	21533370	2425	2420	2425	2420	6035
629	20250225	094600	6899320	2420	2415	2420	2415	35
630	20250225	094500	6814790	2415	2415	2415	2415	4
631	20250225	094400	6805130	2410	2410	2410	2410	3
632	20250225	094300	6797900	2415	2415	2415	2415	0
633	20250225	094200	6797900	2415	2415	2420	2415	4
634	20250225	094100	6788235	2425	2425	2425	2425	0
635	20250225	094000	6788235	2425	2425	2425	2425	21
636	20250225	093900	6737310	2425	2415	2425	2405	435
637	20250225	093800	5689600	2425	2425	2425	2425	0
638	20250225	093700	5689600	2425	2425	2425	2425	12
639	20250225	093600	5660500	2425	2425	2425	2425	0
640	20250225	093500	5660500	2425	2425	2425	2425	0
641	20250225	093400	5660500	2425	2425	2425	2425	0
642	20250225	093300	5660500	2425	2425	2425	2425	0
643	20250225	093200	5660500	2425	2425	2425	2425	0
644	20250225	093100	5660500	2425	2425	2425	2425	0
645	20250225	093000	5660500	2425	2425	2430	2425	49
646	20250225	092900	5541560	2410	2410	2410	2410	37
647	20250225	092800	5452390	2410	2410	2410	2410	49
648	20250225	092700	5334300	2405	2410	2410	2405	766
649	20250225	092600	3490910	2415	2415	2415	2415	233
650	20250225	092500	2928215	2425	2430	2430	2425	2
651	20250225	092400	2923360	2425	2425	2425	2425	0
652	20250225	092300	2923360	2425	2425	2425	2425	1
653	20250225	092200	2920935	2425	2425	2425	2425	0
654	20250225	092100	2920935	2425	2425	2425	2425	1
655	20250225	092000	2918510	2420	2420	2420	2420	70
656	20250225	091900	2749110	2420	2420	2420	2420	210
657	20250225	091800	2240910	2425	2430	2430	2425	118
658	20250225	091700	1954705	2435	2435	2435	2435	1
659	20250225	091600	1952270	2425	2425	2425	2425	48
660	20250225	091500	1835870	2430	2430	2430	2430	1
661	20250225	091400	1833440	2425	2425	2425	2425	0
662	20250225	091300	1833440	2425	2425	2425	2425	0
663	20250225	091200	1833440	2425	2425	2425	2425	0
664	20250225	091100	1833440	2425	2425	2425	2425	0
665	20250225	091000	1833440	2425	2425	2425	2425	0
666	20250225	090900	1833440	2425	2425	2425	2425	0
667	20250225	090800	1833440	2425	2435	2435	2425	144
668	20250225	090700	1483230	2425	2425	2425	2425	0
669	20250225	090600	1483230	2425	2425	2425	2425	10
670	20250225	090500	1458980	2425	2430	2430	2425	111
671	20250225	090400	1189305	2425	2425	2425	2425	12
672	20250225	090300	1160205	2420	2425	2425	2415	42
673	20250225	090200	1058425	2425	2415	2425	2410	48
674	20250225	090100	942470	2420	2430	2430	2420	244
675	20250225	090000	350990	2425	2440	2440	2425	144