KissMeData/214320/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	204800	958075970	18990	18990	18990	18990	1428
3	20250225	204700	958075970	18990	18990	18990	18990	0
4	20250225	204600	958075970	18990	18990	18990	18990	0
5	20250225	204500	958075970	18990	18990	18990	18990	0
6	20250225	204400	958075970	18990	18990	18990	18990	0
7	20250225	204300	958075970	18990	18990	18990	18990	0
8	20250225	204200	958075970	18990	18990	18990	18990	0
9	20250225	204100	958075970	18990	18990	18990	18990	0
10	20250225	204000	958075970	18990	18990	18990	18990	0
11	20250225	203900	958075970	18990	18990	18990	18990	0
12	20250225	203800	958075970	18990	18990	18990	18990	0
13	20250225	203700	958075970	18990	18990	18990	18990	0
14	20250225	203600	958075970	18990	18990	18990	18990	0
15	20250225	203500	958075970	18990	18990	18990	18990	0
16	20250225	203400	958075970	18990	18990	18990	18990	0
17	20250225	203300	958075970	18990	18990	18990	18990	0
18	20250225	203200	958075970	18990	18990	18990	18990	0
19	20250225	203100	958075970	18990	18990	18990	18990	0
20	20250225	203000	958075970	18990	18990	18990	18990	0
21	20250225	202900	958075970	18990	18990	18990	18990	0
22	20250225	202800	958075970	18990	18990	18990	18990	0
23	20250225	202700	958075970	18990	18990	18990	18990	0
24	20250225	202600	958075970	18990	18990	18990	18990	0
25	20250225	202500	958075970	18990	18990	18990	18990	0
26	20250225	202400	958075970	18990	18990	18990	18990	0
27	20250225	202300	958075970	18990	18990	18990	18990	0
28	20250225	202200	958075970	18990	18990	18990	18990	0
29	20250225	202100	958075970	18990	18990	18990	18990	0
30	20250225	202000	958075970	18990	18990	18990	18990	0
31	20250225	201900	958075970	18990	18990	18990	18990	0
32	20250225	201800	958075970	18990	18990	18990	18990	1428
33	20250225	201700	958075970	18990	18990	18990	18990	0
34	20250225	201600	958075970	18990	18990	18990	18990	0
35	20250225	201500	958075970	18990	18990	18990	18990	0
36	20250225	201400	958075970	18990	18990	18990	18990	0
37	20250225	201300	958075970	18990	18990	18990	18990	0
38	20250225	201200	958075970	18990	18990	18990	18990	0
39	20250225	201100	958075970	18990	18990	18990	18990	0
40	20250225	201000	958075970	18990	18990	18990	18990	0
41	20250225	200900	958075970	18990	18990	18990	18990	0
42	20250225	200800	958075970	18990	18990	18990	18990	0
43	20250225	200700	958075970	18990	18990	18990	18990	0
44	20250225	200600	958075970	18990	18990	18990	18990	0
45	20250225	200500	958075970	18990	18990	18990	18990	0
46	20250225	200400	958075970	18990	18990	18990	18990	0
47	20250225	200300	958075970	18990	18990	18990	18990	0
48	20250225	200200	958075970	18990	18990	18990	18990	0
49	20250225	200100	958075970	18990	18990	18990	18990	0
50	20250225	200000	958075970	18990	18990	18990	18990	0
51	20250225	195900	958075970	18990	18990	18990	18990	0
52	20250225	195800	958075970	18990	18990	18990	18990	0
53	20250225	195700	958075970	18990	18990	18990	18990	0
54	20250225	195600	958075970	18990	18990	18990	18990	0
55	20250225	195500	958075970	18990	18990	18990	18990	0
56	20250225	195400	958075970	18990	18990	18990	18990	0
57	20250225	195300	958075970	18990	18990	18990	18990	0
58	20250225	195200	958075970	18990	18990	18990	18990	0
59	20250225	195100	958075970	18990	18990	18990	18990	0
60	20250225	195000	958075970	18990	18990	18990	18990	0
61	20250225	194900	958075970	18990	18990	18990	18990	0
62	20250225	194800	958075970	18990	18990	18990	18990	1428
63	20250225	194700	958075970	18990	18990	18990	18990	0
64	20250225	194600	958075970	18990	18990	18990	18990	0
65	20250225	194500	958075970	18990	18990	18990	18990	0
66	20250225	194400	958075970	18990	18990	18990	18990	0
67	20250225	194300	958075970	18990	18990	18990	18990	0
68	20250225	194200	958075970	18990	18990	18990	18990	0
69	20250225	194100	958075970	18990	18990	18990	18990	0
70	20250225	194000	958075970	18990	18990	18990	18990	0
71	20250225	193900	958075970	18990	18990	18990	18990	0
72	20250225	193800	958075970	18990	18990	18990	18990	0
73	20250225	193700	958075970	18990	18990	18990	18990	0
74	20250225	193600	958075970	18990	18990	18990	18990	0
75	20250225	193500	958075970	18990	18990	18990	18990	0
76	20250225	193400	958075970	18990	18990	18990	18990	0
77	20250225	193300	958075970	18990	18990	18990	18990	0
78	20250225	193200	958075970	18990	18990	18990	18990	0
79	20250225	193100	958075970	18990	18990	18990	18990	0
80	20250225	193000	958075970	18990	18990	18990	18990	0
81	20250225	192900	958075970	18990	18990	18990	18990	0
82	20250225	192800	958075970	18990	18990	18990	18990	0
83	20250225	192700	958075970	18990	18990	18990	18990	0
84	20250225	192600	958075970	18990	18990	18990	18990	0
85	20250225	192500	958075970	18990	18990	18990	18990	0
86	20250225	192400	958075970	18990	18990	18990	18990	0
87	20250225	192300	958075970	18990	18990	18990	18990	0
88	20250225	192200	958075970	18990	18990	18990	18990	0
89	20250225	192100	958075970	18990	18990	18990	18990	0
90	20250225	192000	958075970	18990	18990	18990	18990	0
91	20250225	191900	958075970	18990	18990	18990	18990	0
92	20250225	191800	958075970	18990	18990	18990	18990	1428
93	20250225	191700	958075970	18990	18990	18990	18990	0
94	20250225	191600	958075970	18990	18990	18990	18990	0
95	20250225	191500	958075970	18990	18990	18990	18990	0
96	20250225	191400	958075970	18990	18990	18990	18990	0
97	20250225	191300	958075970	18990	18990	18990	18990	0
98	20250225	191200	958075970	18990	18990	18990	18990	0
99	20250225	191100	958075970	18990	18990	18990	18990	0
100	20250225	191000	958075970	18990	18990	18990	18990	0
101	20250225	190900	958075970	18990	18990	18990	18990	0
102	20250225	190800	958075970	18990	18990	18990	18990	0
103	20250225	190700	958075970	18990	18990	18990	18990	0
104	20250225	190600	958075970	18990	18990	18990	18990	0
105	20250225	190500	958075970	18990	18990	18990	18990	0
106	20250225	190400	958075970	18990	18990	18990	18990	0
107	20250225	190300	958075970	18990	18990	18990	18990	0
108	20250225	190200	958075970	18990	18990	18990	18990	0
109	20250225	190100	958075970	18990	18990	18990	18990	0
110	20250225	190000	958075970	18990	18990	18990	18990	0
111	20250225	185900	958075970	18990	18990	18990	18990	0
112	20250225	185800	958075970	18990	18990	18990	18990	0
113	20250225	185700	958075970	18990	18990	18990	18990	0
114	20250225	185600	958075970	18990	18990	18990	18990	0
115	20250225	185500	958075970	18990	18990	18990	18990	0
116	20250225	185400	958075970	18990	18990	18990	18990	0
117	20250225	185300	958075970	18990	18990	18990	18990	0
118	20250225	185200	958075970	18990	18990	18990	18990	0
119	20250225	185100	958075970	18990	18990	18990	18990	0
120	20250225	185000	958075970	18990	18990	18990	18990	0
121	20250225	184900	958075970	18990	18990	18990	18990	0
122	20250225	184800	958075970	18990	18990	18990	18990	1428
123	20250225	184700	958075970	18990	18990	18990	18990	0
124	20250225	184600	958075970	18990	18990	18990	18990	0
125	20250225	184500	958075970	18990	18990	18990	18990	0
126	20250225	184400	958075970	18990	18990	18990	18990	0
127	20250225	184300	958075970	18990	18990	18990	18990	0
128	20250225	184200	958075970	18990	18990	18990	18990	0
129	20250225	184100	958075970	18990	18990	18990	18990	0
130	20250225	184000	958075970	18990	18990	18990	18990	0
131	20250225	183900	958075970	18990	18990	18990	18990	0
132	20250225	183800	958075970	18990	18990	18990	18990	0
133	20250225	183700	958075970	18990	18990	18990	18990	0
134	20250225	183600	958075970	18990	18990	18990	18990	0
135	20250225	183500	958075970	18990	18990	18990	18990	0
136	20250225	183400	958075970	18990	18990	18990	18990	0
137	20250225	183300	958075970	18990	18990	18990	18990	0
138	20250225	183200	958075970	18990	18990	18990	18990	0
139	20250225	183100	958075970	18990	18990	18990	18990	0
140	20250225	183000	958075970	18990	18990	18990	18990	0
141	20250225	182900	958075970	18990	18990	18990	18990	0
142	20250225	182800	958075970	18990	18990	18990	18990	0
143	20250225	182700	958075970	18990	18990	18990	18990	0
144	20250225	182600	958075970	18990	18990	18990	18990	0
145	20250225	182500	958075970	18990	18990	18990	18990	0
146	20250225	182400	958075970	18990	18990	18990	18990	0
147	20250225	182300	958075970	18990	18990	18990	18990	0
148	20250225	182200	958075970	18990	18990	18990	18990	0
149	20250225	182100	958075970	18990	18990	18990	18990	0
150	20250225	182000	958075970	18990	18990	18990	18990	0
151	20250225	181900	958075970	18990	18990	18990	18990	0
152	20250225	181800	958075970	18990	18990	18990	18990	1428
153	20250225	181700	958075970	18990	18990	18990	18990	0
154	20250225	181600	958075970	18990	18990	18990	18990	0
155	20250225	181500	958075970	18990	18990	18990	18990	0
156	20250225	181400	958075970	18990	18990	18990	18990	0
157	20250225	181300	958075970	18990	18990	18990	18990	0
158	20250225	181200	958075970	18990	18990	18990	18990	0
159	20250225	181100	958075970	18990	18990	18990	18990	0
160	20250225	181000	958075970	18990	18990	18990	18990	0
161	20250225	180900	958075970	18990	18990	18990	18990	0
162	20250225	180800	958075970	18990	18990	18990	18990	0
163	20250225	180700	958075970	18990	18990	18990	18990	0
164	20250225	180600	958075970	18990	18990	18990	18990	0
165	20250225	180500	958075970	18990	18990	18990	18990	0
166	20250225	180400	958075970	18990	18990	18990	18990	0
167	20250225	180300	958075970	18990	18990	18990	18990	0
168	20250225	180200	958075970	18990	18990	18990	18990	0
169	20250225	180100	958075970	18990	18990	18990	18990	0
170	20250225	180000	958075970	18990	18990	18990	18990	0
171	20250225	175900	958075970	18990	18990	18990	18990	0
172	20250225	175800	958075970	18990	18990	18990	18990	0
173	20250225	175700	958075970	18990	18990	18990	18990	0
174	20250225	175600	958075970	18990	18990	18990	18990	0
175	20250225	175500	958075970	18990	18990	18990	18990	0
176	20250225	175400	958075970	18990	18990	18990	18990	0
177	20250225	175300	958075970	18990	18990	18990	18990	0
178	20250225	175200	958075970	18990	18990	18990	18990	0
179	20250225	175100	958075970	18990	18990	18990	18990	0
180	20250225	175000	958075970	18990	18990	18990	18990	0
181	20250225	174900	958075970	18990	18990	18990	18990	0
182	20250225	174800	958075970	18990	18990	18990	18990	1428
183	20250225	174700	958075970	18990	18990	18990	18990	0
184	20250225	174600	958075970	18990	18990	18990	18990	0
185	20250225	174500	958075970	18990	18990	18990	18990	0
186	20250225	174400	958075970	18990	18990	18990	18990	0
187	20250225	174300	958075970	18990	18990	18990	18990	0
188	20250225	174200	958075970	18990	18990	18990	18990	0
189	20250225	174100	958075970	18990	18990	18990	18990	0
190	20250225	174000	958075970	18990	18990	18990	18990	0
191	20250225	173900	958075970	18990	18990	18990	18990	0
192	20250225	173800	958075970	18990	18990	18990	18990	0
193	20250225	173700	958075970	18990	18990	18990	18990	0
194	20250225	173600	958075970	18990	18990	18990	18990	0
195	20250225	173500	958075970	18990	18990	18990	18990	0
196	20250225	173400	958075970	18990	18990	18990	18990	0
197	20250225	173300	958075970	18990	18990	18990	18990	0
198	20250225	173200	958075970	18990	18990	18990	18990	0
199	20250225	173100	958075970	18990	18990	18990	18990	0
200	20250225	173000	958075970	18990	18990	18990	18990	0
201	20250225	172900	958075970	18990	18990	18990	18990	0
202	20250225	172800	958075970	18990	18990	18990	18990	0
203	20250225	172700	958075970	18990	18990	18990	18990	0
204	20250225	172600	958075970	18990	18990	18990	18990	0
205	20250225	172500	958075970	18990	18990	18990	18990	0
206	20250225	172400	958075970	18990	18990	18990	18990	0
207	20250225	172300	958075970	18990	18990	18990	18990	0
208	20250225	172200	958075970	18990	18990	18990	18990	0
209	20250225	172100	958075970	18990	18990	18990	18990	0
210	20250225	172000	958075970	18990	18990	18990	18990	0
211	20250225	171900	958075970	18990	18990	18990	18990	0
212	20250225	171800	958075970	18990	18990	18990	18990	1428
213	20250225	171700	958075970	18990	18990	18990	18990	0
214	20250225	171600	958075970	18990	18990	18990	18990	0
215	20250225	171500	958075970	18990	18990	18990	18990	0
216	20250225	171400	958075970	18990	18990	18990	18990	0
217	20250225	171300	958075970	18990	18990	18990	18990	0
218	20250225	171200	958075970	18990	18990	18990	18990	0
219	20250225	171100	958075970	18990	18990	18990	18990	0
220	20250225	171000	958075970	18990	18990	18990	18990	0
221	20250225	170900	958075970	18990	18990	18990	18990	0
222	20250225	170800	958075970	18990	18990	18990	18990	0
223	20250225	170700	958075970	18990	18990	18990	18990	0
224	20250225	170600	958075970	18990	18990	18990	18990	0
225	20250225	170500	958075970	18990	18990	18990	18990	0
226	20250225	170400	958075970	18990	18990	18990	18990	0
227	20250225	170300	958075970	18990	18990	18990	18990	0
228	20250225	170200	958075970	18990	18990	18990	18990	0
229	20250225	170100	958075970	18990	18990	18990	18990	0
230	20250225	170000	958075970	18990	18990	18990	18990	0
231	20250225	165900	958075970	18990	18990	18990	18990	0
232	20250225	165800	958075970	18990	18990	18990	18990	0
233	20250225	165700	958075970	18990	18990	18990	18990	0
234	20250225	165600	958075970	18990	18990	18990	18990	0
235	20250225	165500	958075970	18990	18990	18990	18990	0
236	20250225	165400	958075970	18990	18990	18990	18990	0
237	20250225	165300	958075970	18990	18990	18990	18990	0
238	20250225	165200	958075970	18990	18990	18990	18990	0
239	20250225	165100	958075970	18990	18990	18990	18990	0
240	20250225	165000	958075970	18990	18990	18990	18990	0
241	20250225	164900	958075970	18990	18990	18990	18990	0
242	20250225	164800	958075970	18990	18990	18990	18990	1428
243	20250225	164700	958075970	18990	18990	18990	18990	0
244	20250225	164600	958075970	18990	18990	18990	18990	0
245	20250225	164500	958075970	18990	18990	18990	18990	0
246	20250225	164400	958075970	18990	18990	18990	18990	0
247	20250225	164300	958075970	18990	18990	18990	18990	0
248	20250225	164200	958075970	18990	18990	18990	18990	0
249	20250225	164100	958075970	18990	18990	18990	18990	0
250	20250225	164000	958075970	18990	18990	18990	18990	0
251	20250225	163900	958075970	18990	18990	18990	18990	0
252	20250225	163800	958075970	18990	18990	18990	18990	0
253	20250225	163700	958075970	18990	18990	18990	18990	0
254	20250225	163600	958075970	18990	18990	18990	18990	0
255	20250225	163500	958075970	18990	18990	18990	18990	0
256	20250225	163400	958075970	18990	18990	18990	18990	0
257	20250225	163300	958075970	18990	18990	18990	18990	0
258	20250225	163200	958075970	18990	18990	18990	18990	0
259	20250225	163100	958075970	18990	18990	18990	18990	0
260	20250225	163000	958075970	18990	18990	18990	18990	0
261	20250225	162900	958075970	18990	18990	18990	18990	0
262	20250225	162800	958075970	18990	18990	18990	18990	0
263	20250225	162700	958075970	18990	18990	18990	18990	0
264	20250225	162600	958075970	18990	18990	18990	18990	0
265	20250225	162500	958075970	18990	18990	18990	18990	0
266	20250225	162400	958075970	18990	18990	18990	18990	0
267	20250225	162300	958075970	18990	18990	18990	18990	0
268	20250225	162200	958075970	18990	18990	18990	18990	0
269	20250225	162100	958075970	18990	18990	18990	18990	0
270	20250225	162000	958075970	18990	18990	18990	18990	0
271	20250225	161900	958075970	18990	18990	18990	18990	0
272	20250225	161800	958075970	18990	18990	18990	18990	1428
273	20250225	161700	958075970	18990	18990	18990	18990	0
274	20250225	161600	958075970	18990	18990	18990	18990	0
275	20250225	161500	958075970	18990	18990	18990	18990	0
276	20250225	161400	958075970	18990	18990	18990	18990	0
277	20250225	161300	958075970	18990	18990	18990	18990	0
278	20250225	161200	958075970	18990	18990	18990	18990	0
279	20250225	161100	958075970	18990	18990	18990	18990	0
280	20250225	161000	958075970	18990	18990	18990	18990	0
281	20250225	160900	958075970	18990	18990	18990	18990	0
282	20250225	160800	958075970	18990	18990	18990	18990	0
283	20250225	160700	958075970	18990	18990	18990	18990	0
284	20250225	160600	958075970	18990	18990	18990	18990	0
285	20250225	160500	958075970	18990	18990	18990	18990	0
286	20250225	160400	958075970	18990	18990	18990	18990	0
287	20250225	160300	958075970	18990	18990	18990	18990	0
288	20250225	160200	958075970	18990	18990	18990	18990	0
289	20250225	160100	958075970	18990	18990	18990	18990	0
290	20250225	160000	958075970	18990	18990	18990	18990	0
291	20250225	155900	958075970	18990	18990	18990	18990	0
292	20250225	155800	958075970	18990	18990	18990	18990	0
293	20250225	155700	958075970	18990	18990	18990	18990	0
294	20250225	155600	958075970	18990	18990	18990	18990	0
295	20250225	155500	958075970	18990	18990	18990	18990	0
296	20250225	155400	958075970	18990	18990	18990	18990	0
297	20250225	155300	958075970	18990	18990	18990	18990	0
298	20250225	155200	958075970	18990	18990	18990	18990	0
299	20250225	155100	958075970	18990	18990	18990	18990	0
300	20250225	155000	958075970	18990	18990	18990	18990	0
301	20250225	154900	958075970	18990	18990	18990	18990	0
302	20250225	154800	958075970	18990	18990	18990	18990	1428
303	20250225	154700	958075970	18990	18990	18990	18990	0
304	20250225	154600	958075970	18990	18990	18990	18990	0
305	20250225	154500	958075970	18990	18990	18990	18990	0
306	20250225	154400	958075970	18990	18990	18990	18990	0
307	20250225	154300	958075970	18990	18990	18990	18990	0
308	20250225	154200	958075970	18990	18990	18990	18990	0
309	20250225	154100	958075970	18990	18990	18990	18990	0
310	20250225	154000	958075970	18990	18990	18990	18990	0
311	20250225	153900	958075970	18990	18990	18990	18990	0
312	20250225	153800	958075970	18990	18990	18990	18990	0
313	20250225	153700	958075970	18990	18990	18990	18990	0
314	20250225	153600	958075970	18990	18990	18990	18990	0
315	20250225	153500	958075970	18990	18990	18990	18990	0
316	20250225	153400	958075970	18990	18990	18990	18990	0
317	20250225	153300	958075970	18990	18990	18990	18990	0
318	20250225	153200	958075970	18990	18990	18990	18990	0
319	20250225	153100	958075970	18990	18990	18990	18990	0
320	20250225	153000	958075970	18990	18990	18990	18990	1428
321	20250225	152900	930958250	18970	18970	18970	18970	0
322	20250225	152800	930958250	18970	18970	18970	18970	0
323	20250225	152700	930958250	18970	18970	18970	18970	0
324	20250225	152600	930958250	18970	18970	18970	18970	0
325	20250225	152500	930958250	18970	18970	18970	18970	0
326	20250225	152400	930958250	18970	18970	18970	18970	0
327	20250225	152300	930958250	18970	18970	18970	18970	0
328	20250225	152200	930958250	18970	18970	18970	18970	0
329	20250225	152100	930958250	18970	18970	18970	18970	0
330	20250225	152000	930958250	18970	18970	18970	18970	0
331	20250225	151900	930958250	18970	18970	18970	18960	565
332	20250225	151800	920241410	18970	18960	18970	18960	641
333	20250225	151700	908082240	18970	18970	18970	18960	357
334	20250225	151600	901310430	18960	18950	18970	18950	180
335	20250225	151500	897897790	18950	18950	18960	18950	505
336	20250225	151400	888326920	18950	18960	18960	18950	223
337	20250225	151300	884099740	18960	18940	18960	18940	246
338	20250225	151200	879437560	18940	18940	18950	18940	141
339	20250225	151100	876766240	18940	18940	18960	18940	162
340	20250225	151000	873696920	18940	18940	18960	18940	235
341	20250225	150900	869243360	18940	18950	18960	18940	312
342	20250225	150800	863329730	18960	18950	18960	18940	260
343	20250225	150700	858402370	18940	18940	18950	18940	99
344	20250225	150600	856526640	18950	18950	18950	18940	260
345	20250225	150500	851601370	18950	18920	18950	18920	145
346	20250225	150400	848856340	18920	18920	18930	18920	48
347	20250225	150300	847947920	18920	18920	18930	18920	119
348	20250225	150200	845695850	18920	18930	18940	18920	233
349	20250225	150100	841284800	18940	18930	18950	18920	40
350	20250225	150000	840527490	18940	18930	18950	18920	109
351	20250225	145900	838463470	18940	18940	18950	18920	94
352	20250225	145800	836683120	18940	18940	18940	18930	189
353	20250225	145700	833104020	18940	18930	18940	18920	99
354	20250225	145600	831229950	18930	18930	18940	18930	119
355	20250225	145500	828976460	18940	18940	18940	18930	112
356	20250225	145400	826855770	18940	18940	18940	18930	35
357	20250225	145300	826193130	18950	18940	18950	18940	145
358	20250225	145200	823445890	18950	18930	18950	18930	31
359	20250225	145100	822858690	18940	18950	18960	18920	111
360	20250225	145000	820755380	18950	18960	18960	18940	391
361	20250225	144900	813343310	18950	18950	18960	18950	80
362	20250225	144800	811826900	18960	18940	18960	18940	118
363	20250225	144700	809590540	18940	18950	18960	18920	70
364	20250225	144600	808264840	18950	18940	18960	18940	95
365	20250225	144500	806464710	18950	18930	18960	18910	145
366	20250225	144400	803718750	18950	18940	18950	18930	151
367	20250225	144300	800858450	18930	18930	18950	18930	104
368	20250225	144200	798888740	18940	18910	18940	18910	98
369	20250225	144100	797033720	18910	18900	18920	18900	63
370	20250225	144000	795842710	18910	18900	18910	18890	73
371	20250225	143900	794462690	18910	18910	18910	18900	42
372	20250225	143800	793668730	18900	18900	18910	18890	261
373	20250225	143700	788735900	18910	18900	18910	18890	184
374	20250225	143600	785258240	18900	18910	18910	18900	89
375	20250225	143500	783575660	18910	18910	18920	18890	72
376	20250225	143400	782214470	18920	18900	18920	18890	53
377	20250225	143300	781212750	18900	18900	18910	18900	87
378	20250225	143200	779567810	18900	18900	18910	18900	26
379	20250225	143100	779076390	18910	18910	18910	18900	54
380	20250225	143000	778055390	18910	18910	18920	18910	45
381	20250225	142900	777204370	18910	18920	18920	18910	25
382	20250225	142800	776731550	18910	18920	18930	18910	40
383	20250225	142700	775974750	18930	18920	18950	18920	100
384	20250225	142600	774081100	18920	18920	18930	18920	34
385	20250225	142500	773437730	18920	18930	18940	18920	39
386	20250225	142400	772699460	18930	18920	18940	18920	46
387	20250225	142300	771828620	18920	18920	18930	18920	36
388	20250225	142200	771147340	18920	18940	18940	18920	27
389	20250225	142100	770636260	18930	18910	18940	18910	96
390	20250225	142000	768819650	18910	18920	18920	18910	48
391	20250225	141900	767911830	18920	18940	18940	18920	87
392	20250225	141800	766265050	18940	18950	18950	18930	83
393	20250225	141700	764693130	18940	18940	18950	18920	72
394	20250225	141600	763329640	18930	18930	18950	18920	58
395	20250225	141500	762231110	18920	18920	18930	18910	48
396	20250225	141400	761322930	18920	18930	18930	18920	34
397	20250225	141300	760679500	18920	18940	18950	18920	155
398	20250225	141200	757743670	18950	18920	18950	18910	134
399	20250225	141100	755207320	18910	18930	18930	18910	50
400	20250225	141000	754261270	18930	18920	18930	18920	23
401	20250225	140900	753826090	18930	18920	18930	18910	40
402	20250225	140800	753069360	18930	18930	18940	18900	165
403	20250225	140700	749946430	18930	18940	18940	18930	40
404	20250225	140600	749189150	18940	18910	18940	18910	91
405	20250225	140500	747467260	18920	18910	18940	18910	83
406	20250225	140400	745896600	18910	18920	18930	18910	35
407	20250225	140300	745234470	18920	18910	18920	18910	59
408	20250225	140200	744118370	18910	18920	18920	18910	40
409	20250225	140100	743361720	18920	18910	18920	18910	33
410	20250225	140000	742737550	18910	18910	18930	18910	185
411	20250225	135900	739237780	18910	18910	18920	18910	51
412	20250225	135800	738273350	18910	18920	18920	18910	51
413	20250225	135700	737308510	18920	18920	18930	18920	84
414	20250225	135600	735718830	18920	18930	18930	18920	39
415	20250225	135500	734980880	18930	18950	18960	18920	127
416	20250225	135400	732574620	18960	18940	18960	18920	842
417	20250225	135300	716625950	18930	18920	18940	18920	132
418	20250225	135200	714127130	18920	18910	18940	18910	116
419	20250225	135100	711932610	18910	18930	18940	18910	115
420	20250225	135000	709756780	18910	18910	18940	18910	100
421	20250225	134900	707865260	18930	18920	18950	18910	119
422	20250225	134800	705612370	18930	18920	18950	18910	80
423	20250225	134700	704098220	18910	18920	18950	18910	243
424	20250225	134600	699498330	18910	18920	18950	18910	165
425	20250225	134500	696374950	18950	18920	18950	18910	235
426	20250225	134400	691926190	18920	18910	18950	18910	96
427	20250225	134300	690109270	18910	18930	18940	18910	149
428	20250225	134200	687289450	18910	18910	18950	18910	291
429	20250225	134100	681780440	18910	18910	18910	18900	31
430	20250225	134000	681194310	18900	18920	18940	18900	199
431	20250225	133900	677430130	18900	18920	18940	18900	76
432	20250225	133800	675992850	18920	18900	18950	18900	90
433	20250225	133700	674289520	18900	18910	18940	18900	304
434	20250225	133600	668535870	18900	18900	18940	18900	37
435	20250225	133500	667836350	18900	18910	18940	18900	270
436	20250225	133400	662726030	18910	18890	18940	18890	110
437	20250225	133300	660646350	18890	18890	18900	18890	44
438	20250225	133200	659815170	18890	18900	18910	18890	66
439	20250225	133100	658567790	18900	18900	18940	18890	118
440	20250225	133000	656335520	18890	18930	18940	18890	64
441	20250225	132900	655125430	18900	18930	18940	18900	33
442	20250225	132800	654501460	18900	18910	18940	18890	195
443	20250225	132700	650813270	18900	18910	18910	18900	49
444	20250225	132600	649887100	18900	18900	18910	18900	26
445	20250225	132500	649395680	18900	18900	18910	18900	103
446	20250225	132400	647448470	18900	18910	18930	18900	55
447	20250225	132300	646408750	18930	18910	18930	18900	119
448	20250225	132200	644158960	18900	18900	18930	18900	167
449	20250225	132100	641000510	18900	18900	18910	18900	45
450	20250225	132000	640149940	18900	18910	18920	18900	146
451	20250225	131900	637389270	18910	18920	18920	18910	89
452	20250225	131800	635705890	18910	18910	18920	18910	53
453	20250225	131700	634703450	18920	18920	18930	18910	146
454	20250225	131600	631940790	18910	18910	18930	18910	31
455	20250225	131500	631354460	18900	18890	18930	18890	68
456	20250225	131400	630069230	18890	18890	18930	18880	315
457	20250225	131300	624114930	18880	18890	18890	18880	35
458	20250225	131200	623454040	18900	18890	18910	18880	55
459	20250225	131100	622414950	18880	18880	18890	18880	105
460	20250225	131000	620431930	18880	18900	18910	18880	217
461	20250225	130900	616330240	18900	18900	18910	18900	90
462	20250225	130800	614628930	18900	18900	18910	18890	79
463	20250225	130700	613135570	18890	18890	18910	18890	216
464	20250225	130600	609053230	18890	18890	18900	18890	14
465	20250225	130500	608788700	18890	18890	18900	18890	62
466	20250225	130400	607617120	18890	18880	18900	18880	58
467	20250225	130300	606521400	18890	18880	18890	18880	50
468	20250225	130200	605577130	18880	18890	18890	18880	60
469	20250225	130100	604443830	18890	18890	18900	18890	21
470	20250225	130000	604047050	18890	18880	18900	18880	23
471	20250225	125900	603612590	18890	18900	18900	18880	75
472	20250225	125800	602195570	18890	18890	18910	18890	93
473	20250225	125700	600438580	18900	18900	18910	18890	243
474	20250225	125600	595846210	18900	18910	18910	18900	66
475	20250225	125500	594598360	18900	18900	18910	18900	20
476	20250225	125400	594220290	18900	18900	18910	18900	29
477	20250225	125300	593672120	18900	18910	18910	18900	47
478	20250225	125200	592783420	18900	18910	18910	18900	33
479	20250225	125100	592159570	18910	18910	18920	18910	21
480	20250225	125000	591762370	18900	18900	18930	18900	285
481	20250225	124900	586372870	18900	18910	18920	18900	38
482	20250225	124800	585654260	18910	18910	18940	18910	131
483	20250225	124700	583174940	18910	18920	18940	18910	150
484	20250225	124600	580335940	18920	18930	18930	18920	27
485	20250225	124500	579825050	18930	18910	18930	18910	9
486	20250225	124400	579654840	18900	18900	18930	18900	82
487	20250225	124300	578103620	18910	18920	18940	18900	196
488	20250225	124200	574395470	18950	18910	18950	18900	171
489	20250225	124100	571160260	18900	18910	18910	18900	52
490	20250225	124000	570177000	18900	18900	18910	18900	22
491	20250225	123900	569761130	18900	18910	18910	18900	45
492	20250225	123800	568910240	18900	18910	18910	18900	17
493	20250225	123700	568588920	18900	18900	18910	18900	53
494	20250225	123600	567586840	18910	18920	18930	18890	122
495	20250225	123500	565278400	18920	18900	18920	18900	11
496	20250225	123400	565070400	18890	18920	18920	18890	72
497	20250225	123300	563708340	18930	18910	18930	18890	80
498	20250225	123200	562194890	18910	18920	18950	18890	102
499	20250225	123100	560264250	18920	18950	18950	18920	28
500	20250225	123000	559734240	18920	18930	18960	18880	120
501	20250225	122900	557463800	18930	18920	18930	18920	12
502	20250225	122800	557236690	18920	18920	18960	18910	71
503	20250225	122700	555892230	18920	18900	18950	18880	128
504	20250225	122600	553470140	18890	18910	18960	18880	184
505	20250225	122500	549987350	18910	18870	18950	18870	246
506	20250225	122400	545334910	18870	18860	18900	18860	86
507	20250225	122300	543711330	18860	18870	18870	18860	18
508	20250225	122200	543371700	18880	18890	18890	18870	76
509	20250225	122100	541936630	18900	18880	18900	18880	24
510	20250225	122000	541483470	18880	18880	18880	18880	31
511	20250225	121900	540898190	18880	18910	18930	18880	65
512	20250225	121800	539669220	18900	18910	18930	18870	157
513	20250225	121700	536701600	18910	18860	18930	18850	155
514	20250225	121600	533775180	18870	18880	18960	18850	440
515	20250225	121500	525456230	18900	18870	18900	18860	43
516	20250225	121400	524644510	18870	18850	18870	18840	83
517	20250225	121300	523079620	18850	18850	18860	18850	14
518	20250225	121200	522815700	18850	18850	18860	18840	73
519	20250225	121100	521439730	18850	18860	18860	18850	24
520	20250225	121000	520987150	18850	18850	18860	18850	106
521	20250225	120900	518988360	18850	18840	18850	18830	59
522	20250225	120800	517876780	18840	18840	18840	18830	17
523	20250225	120700	517556540	18830	18840	18850	18830	34
524	20250225	120600	516916040	18840	18840	18850	18840	75
525	20250225	120500	515502560	18840	18840	18850	18840	42
526	20250225	120400	514711260	18840	18840	18840	18840	10
527	20250225	120300	514522860	18850	18840	18850	18830	325
528	20250225	120200	508400050	18840	18840	18850	18840	53
529	20250225	120100	507401460	18840	18850	18850	18830	257
530	20250225	120000	502559400	18830	18890	18890	18820	3440
531	20250225	115900	437659170	18890	18900	18910	18890	128
532	20250225	115800	435239980	18890	18890	18900	18890	217
533	20250225	115700	431140220	18900	18900	18900	18890	178
534	20250225	115600	427777020	18890	18910	18910	18890	165
535	20250225	115500	424659390	18900	18920	18930	18890	354
536	20250225	115400	417963870	18920	18940	18940	18920	273
537	20250225	115300	412796450	18930	18940	18940	18930	19
538	20250225	115200	412436760	18930	18940	18940	18930	82
539	20250225	115100	410883820	18950	18950	18950	18940	81
540	20250225	115000	409349110	18940	18950	18960	18940	293
541	20250225	114900	403795850	18940	18950	18950	18940	61
542	20250225	114800	402640130	18950	18940	18950	18940	10
543	20250225	114700	402450650	18950	18950	18950	18940	37
544	20250225	114600	401749670	18940	18950	18950	18940	41
545	20250225	114500	400972780	18950	18950	18950	18940	33
546	20250225	114400	400347630	18950	18950	18950	18940	21
547	20250225	114300	399949710	18950	18940	18950	18940	56
548	20250225	114200	398888640	18930	18940	18950	18930	119
549	20250225	114100	396634650	18930	18940	18940	18930	65
550	20250225	114000	395403740	18950	18930	18950	18930	47
551	20250225	113900	394513350	18930	18930	18940	18930	23
552	20250225	113800	394077780	18930	18940	18950	18930	159
553	20250225	113700	391065870	18940	18930	18940	18930	77
554	20250225	113600	389607760	18930	18950	18950	18930	33
555	20250225	113500	388982790	18930	18930	18930	18920	40
556	20250225	113400	388225610	18930	18920	18930	18920	25
557	20250225	113300	387752550	18920	18920	18940	18890	135
558	20250225	113200	385198320	18930	18890	18930	18890	22
559	20250225	113100	384782370	18920	18910	18930	18890	131
560	20250225	113000	382304760	18910	18920	18920	18910	8
561	20250225	112900	382153430	18920	18930	18950	18910	84
562	20250225	112800	380562710	18910	18920	18920	18890	58
563	20250225	112700	379465640	18920	18920	18930	18890	34
564	20250225	112600	378822520	18900	18920	18930	18890	90
565	20250225	112500	377120130	18900	18910	18920	18890	81
566	20250225	112400	375589140	18900	18920	18920	18890	242
567	20250225	112300	371012640	18930	18930	18950	18920	80
568	20250225	112200	369498160	18930	18930	18930	18920	70
569	20250225	112100	368173140	18930	18930	18930	18920	25
570	20250225	112000	367700060	18930	18940	18940	18920	62
571	20250225	111900	366526030	18940	18940	18950	18920	124
572	20250225	111800	364177490	18930	18910	18950	18910	168
573	20250225	111700	360996170	18930	18940	18940	18910	56
574	20250225	111600	359935920	18950	18940	18950	18910	103
575	20250225	111500	357985980	18920	18910	18950	18910	138
576	20250225	111400	355373040	18910	18930	18930	18910	67
577	20250225	111300	354105150	18910	18930	18930	18910	29
578	20250225	111200	353556490	18930	18910	18940	18910	18
579	20250225	111100	353215900	18910	18900	18930	18900	123
580	20250225	111000	350889810	18900	18910	18910	18900	78
581	20250225	110900	349415030	18900	18900	18910	18900	26
582	20250225	110800	348923590	18910	18900	18920	18900	69
583	20250225	110700	347618820	18900	18910	18920	18900	45
584	20250225	110600	346767880	18920	18930	18930	18920	24
585	20250225	110500	346313700	18920	18910	18950	18900	136
586	20250225	110400	343739260	18910	18920	18920	18910	21
587	20250225	110300	343342020	18910	18920	18930	18910	76
588	20250225	110200	341904080	18920	18910	18930	18900	42
589	20250225	110100	341109750	18910	18920	18930	18900	32
590	20250225	110000	340504620	18940	18920	18960	18920	115
591	20250225	105900	338326540	18920	18920	18930	18910	38
592	20250225	105800	337607580	18920	18920	18960	18900	265
593	20250225	105700	332588210	18930	18910	18950	18910	114
594	20250225	105600	330429900	18910	18900	18930	18900	59
595	20250225	105500	329314130	18900	18900	18930	18900	59
596	20250225	105400	328198430	18900	18900	18920	18900	8
597	20250225	105300	328047150	18900	18900	18940	18900	61
598	20250225	105200	326893090	18900	18910	18940	18900	176
599	20250225	105100	323562670	18900	18900	18910	18900	9
600	20250225	105000	323392530	18900	18890	18910	18890	65
601	20250225	104900	322163590	18890	18910	18930	18890	64
602	20250225	104800	320952920	18900	18930	18940	18890	68
603	20250225	104700	319667170	18920	18920	18930	18920	49
604	20250225	104600	318739650	18920	18920	18950	18890	130
605	20250225	104500	316278700	18910	18920	18920	18880	66
606	20250225	104400	315030910	18940	18910	18950	18880	127
607	20250225	104300	312628480	18910	18910	18940	18880	46
608	20250225	104200	311758390	18920	18900	18920	18880	54
609	20250225	104100	310737550	18890	18890	18940	18890	68
610	20250225	104000	309451890	18870	18910	18910	18870	200
611	20250225	103900	305673420	18920	18900	18920	18900	27
612	20250225	103800	305162910	18890	18930	18930	18890	38
613	20250225	103700	304444580	18920	18880	18930	18870	81
614	20250225	103600	302913690	18910	18900	18910	18870	183
615	20250225	103500	299456420	18870	18860	18930	18840	198
616	20250225	103400	295714800	18850	18920	18930	18850	621
617	20250225	103300	283980820	18880	18840	18910	18840	186
618	20250225	103200	280471110	18840	18830	18840	18830	29
619	20250225	103100	279924960	18830	18850	18850	18830	37
620	20250225	103000	279228060	18850	18830	18900	18830	474
621	20250225	102900	270284160	18830	18830	18840	18830	128
622	20250225	102800	267872730	18830	18840	18840	18830	102
623	20250225	102700	265951760	18840	18850	18860	18840	55
624	20250225	102600	264914680	18850	18860	18890	18840	63
625	20250225	102500	263726160	18860	18840	18950	18840	291
626	20250225	102400	258226120	18840	18820	18850	18820	116
627	20250225	102300	256041730	18820	18820	18830	18820	169
628	20250225	102200	252859570	18820	18820	18820	18820	9
629	20250225	102100	252690190	18830	18950	18950	18820	566
630	20250225	102000	242014470	18840	18820	18840	18820	169
631	20250225	101900	238832440	18820	18830	18830	18820	5
632	20250225	101800	238738330	18820	18820	18820	18820	17
633	20250225	101700	238418390	18820	18830	18830	18820	13
634	20250225	101600	238173630	18820	18810	18820	18810	391
635	20250225	101500	230815130	18820	18810	18820	18810	6
636	20250225	101400	230702260	18810	18810	18810	18810	216
637	20250225	101300	226639300	18820	18810	18820	18810	56
638	20250225	101200	225585440	18810	18820	18820	18810	72
639	20250225	101100	224230590	18810	18810	18820	18810	23
640	20250225	101000	223797760	18810	18810	18820	18810	41
641	20250225	100900	223026240	18820	18820	18820	18820	4
642	20250225	100800	222950960	18820	18810	18820	18810	138
643	20250225	100700	220353970	18820	18820	18820	18820	22
644	20250225	100600	219939930	18820	18830	18830	18820	965
645	20250225	100500	201778370	18840	18850	18910	18830	219
646	20250225	100400	197648530	18860	18820	18910	18820	358
647	20250225	100300	190897560	18820	18820	18820	18820	245
648	20250225	100200	186286660	18820	18830	18830	18820	35
649	20250225	100100	185627630	18830	18830	18840	18830	13
650	20250225	100000	185382830	18830	18830	18850	18830	174
651	20250225	095900	182104520	18830	18830	18830	18830	51
652	20250225	095800	181144190	18830	18830	18840	18830	71
653	20250225	095700	179806790	18830	18830	18840	18830	37
654	20250225	095600	179110050	18830	18840	18840	18830	22
655	20250225	095500	178695610	18840	18840	18840	18840	22
656	20250225	095400	178281130	18840	18900	18900	18830	384
657	20250225	095300	171039750	18830	18830	18910	18830	444
658	20250225	095200	162656810	18830	18840	18840	18830	19
659	20250225	095100	162298910	18830	18830	18830	18830	2
660	20250225	095000	162261250	18830	18830	18850	18820	329
661	20250225	094900	156065450	18830	18850	18850	18830	17
662	20250225	094800	155745100	18850	18850	18850	18850	3
663	20250225	094700	155688550	18850	18830	18880	18830	249
664	20250225	094600	150989200	18830	18830	18830	18830	3
665	20250225	094500	150932710	18830	18860	18860	18830	24
666	20250225	094400	150480350	18870	18840	18870	18830	184
667	20250225	094300	147011900	18840	18830	18840	18830	2
668	20250225	094200	146974230	18830	18830	18840	18830	6
669	20250225	094100	146861230	18830	18830	18830	18820	41
670	20250225	094000	146089280	18820	18830	18830	18820	22
671	20250225	093900	145675040	18830	18820	18830	18820	1155
672	20250225	093800	123937870	18820	18820	18820	18820	17
673	20250225	093700	123617930	18820	18820	18820	18820	35
674	20250225	093600	122959230	18820	18820	18820	18810	300
675	20250225	093500	117313250	18820	18830	18830	18820	223
676	20250225	093400	113116100	18830	18820	18830	18820	134
677	20250225	093300	110594170	18820	18820	18830	18820	133
678	20250225	093200	108091040	18830	18830	18830	18820	156
679	20250225	093100	105154860	18820	18820	18830	18820	13
680	20250225	093000	104910150	18820	18830	18840	18820	653
681	20250225	092900	92618320	18840	18840	18840	18830	32
682	20250225	092800	92015460	18840	18830	18840	18830	7
683	20250225	092700	91883610	18830	18840	18840	18830	179
684	20250225	092600	88511450	18840	18850	18850	18840	26
685	20250225	092500	88021410	18850	18870	18870	18840	500
686	20250225	092400	78589680	18850	18850	18860	18850	18
687	20250225	092300	78250340	18850	18860	18860	18850	15
688	20250225	092200	77967530	18860	18880	18880	18860	36
689	20250225	092100	77288490	18870	18860	18880	18860	21
690	20250225	092000	76892220	18860	18850	18870	18850	39
691	20250225	091900	76156870	18850	18860	18880	18850	145
692	20250225	091800	73420160	18860	18840	18860	18840	123
693	20250225	091700	71100760	18840	18840	18840	18840	11
694	20250225	091600	70893520	18840	18830	18850	18830	56
695	20250225	091500	69838830	18830	18850	18850	18830	25
696	20250225	091400	69367810	18850	18850	18860	18830	60
697	20250225	091300	68236570	18860	18830	18860	18830	6
698	20250225	091200	68123500	18820	18850	18860	18820	333
699	20250225	091100	61852770	18850	18850	18850	18850	25
700	20250225	091000	61381520	18850	18850	18870	18850	13
701	20250225	090900	61136370	18860	18860	18880	18850	21
702	20250225	090800	60740270	18850	18830	18880	18830	36
703	20250225	090700	60061810	18820	18820	18840	18820	185
704	20250225	090600	56579600	18820	18860	18860	18820	424
705	20250225	090500	48594390	18840	18870	18870	18840	146
706	20250225	090400	45843210	18870	18860	18870	18830	145
707	20250225	090300	43107780	18820	18820	18860	18820	17
708	20250225	090200	42787640	18820	18820	18880	18820	18
709	20250225	090100	42448640	18820	18870	18960	18800	1155
710	20250225	090000	20699770	18860	18980	18980	18860	1093