KissMeData/254120/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	210300	339981290	1677	1677	1677	1677	804
3	20250225	210200	339981290	1677	1677	1677	1677	0
4	20250225	210100	339981290	1677	1677	1677	1677	0
5	20250225	210000	339981290	1677	1677	1677	1677	0
6	20250225	205900	339981290	1677	1677	1677	1677	0
7	20250225	205800	339981290	1677	1677	1677	1677	0
8	20250225	205700	339981290	1677	1677	1677	1677	0
9	20250225	205600	339981290	1677	1677	1677	1677	0
10	20250225	205500	339981290	1677	1677	1677	1677	0
11	20250225	205400	339981290	1677	1677	1677	1677	0
12	20250225	205300	339981290	1677	1677	1677	1677	0
13	20250225	205200	339981290	1677	1677	1677	1677	0
14	20250225	205100	339981290	1677	1677	1677	1677	0
15	20250225	205000	339981290	1677	1677	1677	1677	0
16	20250225	204900	339981290	1677	1677	1677	1677	0
17	20250225	204800	339981290	1677	1677	1677	1677	0
18	20250225	204700	339981290	1677	1677	1677	1677	0
19	20250225	204600	339981290	1677	1677	1677	1677	0
20	20250225	204500	339981290	1677	1677	1677	1677	0
21	20250225	204400	339981290	1677	1677	1677	1677	0
22	20250225	204300	339981290	1677	1677	1677	1677	0
23	20250225	204200	339981290	1677	1677	1677	1677	0
24	20250225	204100	339981290	1677	1677	1677	1677	0
25	20250225	204000	339981290	1677	1677	1677	1677	0
26	20250225	203900	339981290	1677	1677	1677	1677	0
27	20250225	203800	339981290	1677	1677	1677	1677	0
28	20250225	203700	339981290	1677	1677	1677	1677	0
29	20250225	203600	339981290	1677	1677	1677	1677	0
30	20250225	203500	339981290	1677	1677	1677	1677	0
31	20250225	203400	339981290	1677	1677	1677	1677	0
32	20250225	203300	339981290	1677	1677	1677	1677	804
33	20250225	203200	339981290	1677	1677	1677	1677	0
34	20250225	203100	339981290	1677	1677	1677	1677	0
35	20250225	203000	339981290	1677	1677	1677	1677	0
36	20250225	202900	339981290	1677	1677	1677	1677	0
37	20250225	202800	339981290	1677	1677	1677	1677	0
38	20250225	202700	339981290	1677	1677	1677	1677	0
39	20250225	202600	339981290	1677	1677	1677	1677	0
40	20250225	202500	339981290	1677	1677	1677	1677	0
41	20250225	202400	339981290	1677	1677	1677	1677	0
42	20250225	202300	339981290	1677	1677	1677	1677	0
43	20250225	202200	339981290	1677	1677	1677	1677	0
44	20250225	202100	339981290	1677	1677	1677	1677	0
45	20250225	202000	339981290	1677	1677	1677	1677	0
46	20250225	201900	339981290	1677	1677	1677	1677	0
47	20250225	201800	339981290	1677	1677	1677	1677	0
48	20250225	201700	339981290	1677	1677	1677	1677	0
49	20250225	201600	339981290	1677	1677	1677	1677	0
50	20250225	201500	339981290	1677	1677	1677	1677	0
51	20250225	201400	339981290	1677	1677	1677	1677	0
52	20250225	201300	339981290	1677	1677	1677	1677	0
53	20250225	201200	339981290	1677	1677	1677	1677	0
54	20250225	201100	339981290	1677	1677	1677	1677	0
55	20250225	201000	339981290	1677	1677	1677	1677	0
56	20250225	200900	339981290	1677	1677	1677	1677	0
57	20250225	200800	339981290	1677	1677	1677	1677	0
58	20250225	200700	339981290	1677	1677	1677	1677	0
59	20250225	200600	339981290	1677	1677	1677	1677	0
60	20250225	200500	339981290	1677	1677	1677	1677	0
61	20250225	200400	339981290	1677	1677	1677	1677	0
62	20250225	200300	339981290	1677	1677	1677	1677	804
63	20250225	200200	339981290	1677	1677	1677	1677	0
64	20250225	200100	339981290	1677	1677	1677	1677	0
65	20250225	200000	339981290	1677	1677	1677	1677	0
66	20250225	195900	339981290	1677	1677	1677	1677	0
67	20250225	195800	339981290	1677	1677	1677	1677	0
68	20250225	195700	339981290	1677	1677	1677	1677	0
69	20250225	195600	339981290	1677	1677	1677	1677	0
70	20250225	195500	339981290	1677	1677	1677	1677	0
71	20250225	195400	339981290	1677	1677	1677	1677	0
72	20250225	195300	339981290	1677	1677	1677	1677	0
73	20250225	195200	339981290	1677	1677	1677	1677	0
74	20250225	195100	339981290	1677	1677	1677	1677	0
75	20250225	195000	339981290	1677	1677	1677	1677	0
76	20250225	194900	339981290	1677	1677	1677	1677	0
77	20250225	194800	339981290	1677	1677	1677	1677	0
78	20250225	194700	339981290	1677	1677	1677	1677	0
79	20250225	194600	339981290	1677	1677	1677	1677	0
80	20250225	194500	339981290	1677	1677	1677	1677	0
81	20250225	194400	339981290	1677	1677	1677	1677	0
82	20250225	194300	339981290	1677	1677	1677	1677	0
83	20250225	194200	339981290	1677	1677	1677	1677	0
84	20250225	194100	339981290	1677	1677	1677	1677	0
85	20250225	194000	339981290	1677	1677	1677	1677	0
86	20250225	193900	339981290	1677	1677	1677	1677	0
87	20250225	193800	339981290	1677	1677	1677	1677	0
88	20250225	193700	339981290	1677	1677	1677	1677	0
89	20250225	193600	339981290	1677	1677	1677	1677	0
90	20250225	193500	339981290	1677	1677	1677	1677	0
91	20250225	193400	339981290	1677	1677	1677	1677	0
92	20250225	193300	339981290	1677	1677	1677	1677	804
93	20250225	193200	339981290	1677	1677	1677	1677	0
94	20250225	193100	339981290	1677	1677	1677	1677	0
95	20250225	193000	339981290	1677	1677	1677	1677	0
96	20250225	192900	339981290	1677	1677	1677	1677	0
97	20250225	192800	339981290	1677	1677	1677	1677	0
98	20250225	192700	339981290	1677	1677	1677	1677	0
99	20250225	192600	339981290	1677	1677	1677	1677	0
100	20250225	192500	339981290	1677	1677	1677	1677	0
101	20250225	192400	339981290	1677	1677	1677	1677	0
102	20250225	192300	339981290	1677	1677	1677	1677	0
103	20250225	192200	339981290	1677	1677	1677	1677	0
104	20250225	192100	339981290	1677	1677	1677	1677	0
105	20250225	192000	339981290	1677	1677	1677	1677	0
106	20250225	191900	339981290	1677	1677	1677	1677	0
107	20250225	191800	339981290	1677	1677	1677	1677	0
108	20250225	191700	339981290	1677	1677	1677	1677	0
109	20250225	191600	339981290	1677	1677	1677	1677	0
110	20250225	191500	339981290	1677	1677	1677	1677	0
111	20250225	191400	339981290	1677	1677	1677	1677	0
112	20250225	191300	339981290	1677	1677	1677	1677	0
113	20250225	191200	339981290	1677	1677	1677	1677	0
114	20250225	191100	339981290	1677	1677	1677	1677	0
115	20250225	191000	339981290	1677	1677	1677	1677	0
116	20250225	190900	339981290	1677	1677	1677	1677	0
117	20250225	190800	339981290	1677	1677	1677	1677	0
118	20250225	190700	339981290	1677	1677	1677	1677	0
119	20250225	190600	339981290	1677	1677	1677	1677	0
120	20250225	190500	339981290	1677	1677	1677	1677	0
121	20250225	190400	339981290	1677	1677	1677	1677	0
122	20250225	190300	339981290	1677	1677	1677	1677	804
123	20250225	190200	339981290	1677	1677	1677	1677	0
124	20250225	190100	339981290	1677	1677	1677	1677	0
125	20250225	190000	339981290	1677	1677	1677	1677	0
126	20250225	185900	339981290	1677	1677	1677	1677	0
127	20250225	185800	339981290	1677	1677	1677	1677	0
128	20250225	185700	339981290	1677	1677	1677	1677	0
129	20250225	185600	339981290	1677	1677	1677	1677	0
130	20250225	185500	339981290	1677	1677	1677	1677	0
131	20250225	185400	339981290	1677	1677	1677	1677	0
132	20250225	185300	339981290	1677	1677	1677	1677	0
133	20250225	185200	339981290	1677	1677	1677	1677	0
134	20250225	185100	339981290	1677	1677	1677	1677	0
135	20250225	185000	339981290	1677	1677	1677	1677	0
136	20250225	184900	339981290	1677	1677	1677	1677	0
137	20250225	184800	339981290	1677	1677	1677	1677	0
138	20250225	184700	339981290	1677	1677	1677	1677	0
139	20250225	184600	339981290	1677	1677	1677	1677	0
140	20250225	184500	339981290	1677	1677	1677	1677	0
141	20250225	184400	339981290	1677	1677	1677	1677	0
142	20250225	184300	339981290	1677	1677	1677	1677	0
143	20250225	184200	339981290	1677	1677	1677	1677	0
144	20250225	184100	339981290	1677	1677	1677	1677	0
145	20250225	184000	339981290	1677	1677	1677	1677	0
146	20250225	183900	339981290	1677	1677	1677	1677	0
147	20250225	183800	339981290	1677	1677	1677	1677	0
148	20250225	183700	339981290	1677	1677	1677	1677	0
149	20250225	183600	339981290	1677	1677	1677	1677	0
150	20250225	183500	339981290	1677	1677	1677	1677	0
151	20250225	183400	339981290	1677	1677	1677	1677	0
152	20250225	183300	339981290	1677	1677	1677	1677	804
153	20250225	183200	339981290	1677	1677	1677	1677	0
154	20250225	183100	339981290	1677	1677	1677	1677	0
155	20250225	183000	339981290	1677	1677	1677	1677	0
156	20250225	182900	339981290	1677	1677	1677	1677	0
157	20250225	182800	339981290	1677	1677	1677	1677	0
158	20250225	182700	339981290	1677	1677	1677	1677	0
159	20250225	182600	339981290	1677	1677	1677	1677	0
160	20250225	182500	339981290	1677	1677	1677	1677	0
161	20250225	182400	339981290	1677	1677	1677	1677	0
162	20250225	182300	339981290	1677	1677	1677	1677	0
163	20250225	182200	339981290	1677	1677	1677	1677	0
164	20250225	182100	339981290	1677	1677	1677	1677	0
165	20250225	182000	339981290	1677	1677	1677	1677	0
166	20250225	181900	339981290	1677	1677	1677	1677	0
167	20250225	181800	339981290	1677	1677	1677	1677	0
168	20250225	181700	339981290	1677	1677	1677	1677	0
169	20250225	181600	339981290	1677	1677	1677	1677	0
170	20250225	181500	339981290	1677	1677	1677	1677	0
171	20250225	181400	339981290	1677	1677	1677	1677	0
172	20250225	181300	339981290	1677	1677	1677	1677	0
173	20250225	181200	339981290	1677	1677	1677	1677	0
174	20250225	181100	339981290	1677	1677	1677	1677	0
175	20250225	181000	339981290	1677	1677	1677	1677	0
176	20250225	180900	339981290	1677	1677	1677	1677	0
177	20250225	180800	339981290	1677	1677	1677	1677	0
178	20250225	180700	339981290	1677	1677	1677	1677	0
179	20250225	180600	339981290	1677	1677	1677	1677	0
180	20250225	180500	339981290	1677	1677	1677	1677	0
181	20250225	180400	339981290	1677	1677	1677	1677	0
182	20250225	180300	339981290	1677	1677	1677	1677	804
183	20250225	180200	339981290	1677	1677	1677	1677	0
184	20250225	180100	339981290	1677	1677	1677	1677	0
185	20250225	180000	339981290	1677	1677	1677	1677	0
186	20250225	175900	339981290	1677	1677	1677	1677	0
187	20250225	175800	339981290	1677	1677	1677	1677	0
188	20250225	175700	339981290	1677	1677	1677	1677	0
189	20250225	175600	339981290	1677	1677	1677	1677	0
190	20250225	175500	339981290	1677	1677	1677	1677	0
191	20250225	175400	339981290	1677	1677	1677	1677	0
192	20250225	175300	339981290	1677	1677	1677	1677	0
193	20250225	175200	339981290	1677	1677	1677	1677	0
194	20250225	175100	339981290	1677	1677	1677	1677	0
195	20250225	175000	339981290	1677	1677	1677	1677	0
196	20250225	174900	339981290	1677	1677	1677	1677	0
197	20250225	174800	339981290	1677	1677	1677	1677	0
198	20250225	174700	339981290	1677	1677	1677	1677	0
199	20250225	174600	339981290	1677	1677	1677	1677	0
200	20250225	174500	339981290	1677	1677	1677	1677	0
201	20250225	174400	339981290	1677	1677	1677	1677	0
202	20250225	174300	339981290	1677	1677	1677	1677	0
203	20250225	174200	339981290	1677	1677	1677	1677	0
204	20250225	174100	339981290	1677	1677	1677	1677	0
205	20250225	174000	339981290	1677	1677	1677	1677	0
206	20250225	173900	339981290	1677	1677	1677	1677	0
207	20250225	173800	339981290	1677	1677	1677	1677	0
208	20250225	173700	339981290	1677	1677	1677	1677	0
209	20250225	173600	339981290	1677	1677	1677	1677	0
210	20250225	173500	339981290	1677	1677	1677	1677	0
211	20250225	173400	339981290	1677	1677	1677	1677	0
212	20250225	173300	339981290	1677	1677	1677	1677	804
213	20250225	173200	339981290	1677	1677	1677	1677	0
214	20250225	173100	339981290	1677	1677	1677	1677	0
215	20250225	173000	339981290	1677	1677	1677	1677	0
216	20250225	172900	339981290	1677	1677	1677	1677	0
217	20250225	172800	339981290	1677	1677	1677	1677	0
218	20250225	172700	339981290	1677	1677	1677	1677	0
219	20250225	172600	339981290	1677	1677	1677	1677	0
220	20250225	172500	339981290	1677	1677	1677	1677	0
221	20250225	172400	339981290	1677	1677	1677	1677	0
222	20250225	172300	339981290	1677	1677	1677	1677	0
223	20250225	172200	339981290	1677	1677	1677	1677	0
224	20250225	172100	339981290	1677	1677	1677	1677	0
225	20250225	172000	339981290	1677	1677	1677	1677	0
226	20250225	171900	339981290	1677	1677	1677	1677	0
227	20250225	171800	339981290	1677	1677	1677	1677	0
228	20250225	171700	339981290	1677	1677	1677	1677	0
229	20250225	171600	339981290	1677	1677	1677	1677	0
230	20250225	171500	339981290	1677	1677	1677	1677	0
231	20250225	171400	339981290	1677	1677	1677	1677	0
232	20250225	171300	339981290	1677	1677	1677	1677	0
233	20250225	171200	339981290	1677	1677	1677	1677	0
234	20250225	171100	339981290	1677	1677	1677	1677	0
235	20250225	171000	339981290	1677	1677	1677	1677	0
236	20250225	170900	339981290	1677	1677	1677	1677	0
237	20250225	170800	339981290	1677	1677	1677	1677	0
238	20250225	170700	339981290	1677	1677	1677	1677	0
239	20250225	170600	339981290	1677	1677	1677	1677	0
240	20250225	170500	339981290	1677	1677	1677	1677	0
241	20250225	170400	339981290	1677	1677	1677	1677	0
242	20250225	170300	339981290	1677	1677	1677	1677	804
243	20250225	170200	339981290	1677	1677	1677	1677	0
244	20250225	170100	339981290	1677	1677	1677	1677	0
245	20250225	170000	339981290	1677	1677	1677	1677	0
246	20250225	165900	339981290	1677	1677	1677	1677	0
247	20250225	165800	339981290	1677	1677	1677	1677	0
248	20250225	165700	339981290	1677	1677	1677	1677	0
249	20250225	165600	339981290	1677	1677	1677	1677	0
250	20250225	165500	339981290	1677	1677	1677	1677	0
251	20250225	165400	339981290	1677	1677	1677	1677	0
252	20250225	165300	339981290	1677	1677	1677	1677	0
253	20250225	165200	339981290	1677	1677	1677	1677	0
254	20250225	165100	339981290	1677	1677	1677	1677	0
255	20250225	165000	339981290	1677	1677	1677	1677	0
256	20250225	164900	339981290	1677	1677	1677	1677	0
257	20250225	164800	339981290	1677	1677	1677	1677	0
258	20250225	164700	339981290	1677	1677	1677	1677	0
259	20250225	164600	339981290	1677	1677	1677	1677	0
260	20250225	164500	339981290	1677	1677	1677	1677	0
261	20250225	164400	339981290	1677	1677	1677	1677	0
262	20250225	164300	339981290	1677	1677	1677	1677	0
263	20250225	164200	339981290	1677	1677	1677	1677	0
264	20250225	164100	339981290	1677	1677	1677	1677	0
265	20250225	164000	339981290	1677	1677	1677	1677	0
266	20250225	163900	339981290	1677	1677	1677	1677	0
267	20250225	163800	339981290	1677	1677	1677	1677	0
268	20250225	163700	339981290	1677	1677	1677	1677	0
269	20250225	163600	339981290	1677	1677	1677	1677	0
270	20250225	163500	339981290	1677	1677	1677	1677	0
271	20250225	163400	339981290	1677	1677	1677	1677	0
272	20250225	163300	339981290	1677	1677	1677	1677	804
273	20250225	163200	339981290	1677	1677	1677	1677	0
274	20250225	163100	339981290	1677	1677	1677	1677	0
275	20250225	163000	339981290	1677	1677	1677	1677	0
276	20250225	162900	339981290	1677	1677	1677	1677	0
277	20250225	162800	339981290	1677	1677	1677	1677	0
278	20250225	162700	339981290	1677	1677	1677	1677	0
279	20250225	162600	339981290	1677	1677	1677	1677	0
280	20250225	162500	339981290	1677	1677	1677	1677	0
281	20250225	162400	339981290	1677	1677	1677	1677	0
282	20250225	162300	339981290	1677	1677	1677	1677	0
283	20250225	162200	339981290	1677	1677	1677	1677	0
284	20250225	162100	339981290	1677	1677	1677	1677	0
285	20250225	162000	339981290	1677	1677	1677	1677	0
286	20250225	161900	339981290	1677	1677	1677	1677	0
287	20250225	161800	339981290	1677	1677	1677	1677	0
288	20250225	161700	339981290	1677	1677	1677	1677	0
289	20250225	161600	339981290	1677	1677	1677	1677	0
290	20250225	161500	339981290	1677	1677	1677	1677	0
291	20250225	161400	339981290	1677	1677	1677	1677	0
292	20250225	161300	339981290	1677	1677	1677	1677	0
293	20250225	161200	339981290	1677	1677	1677	1677	0
294	20250225	161100	339981290	1677	1677	1677	1677	0
295	20250225	161000	339981290	1677	1677	1677	1677	0
296	20250225	160900	339981290	1677	1677	1677	1677	0
297	20250225	160800	339981290	1677	1677	1677	1677	0
298	20250225	160700	339981290	1677	1677	1677	1677	0
299	20250225	160600	339981290	1677	1677	1677	1677	0
300	20250225	160500	339981290	1677	1677	1677	1677	0
301	20250225	160400	339981290	1677	1677	1677	1677	0
302	20250225	160300	339981290	1677	1677	1677	1677	804
303	20250225	160200	339981290	1677	1677	1677	1677	0
304	20250225	160100	339981290	1677	1677	1677	1677	0
305	20250225	160000	339981290	1677	1677	1677	1677	0
306	20250225	155900	339981290	1677	1677	1677	1677	0
307	20250225	155800	339981290	1677	1677	1677	1677	0
308	20250225	155700	339981290	1677	1677	1677	1677	0
309	20250225	155600	339981290	1677	1677	1677	1677	0
310	20250225	155500	339981290	1677	1677	1677	1677	0
311	20250225	155400	339981290	1677	1677	1677	1677	0
312	20250225	155300	339981290	1677	1677	1677	1677	0
313	20250225	155200	339981290	1677	1677	1677	1677	0
314	20250225	155100	339981290	1677	1677	1677	1677	0
315	20250225	155000	339981290	1677	1677	1677	1677	0
316	20250225	154900	339981290	1677	1677	1677	1677	0
317	20250225	154800	339981290	1677	1677	1677	1677	0
318	20250225	154700	339981290	1677	1677	1677	1677	0
319	20250225	154600	339981290	1677	1677	1677	1677	0
320	20250225	154500	339981290	1677	1677	1677	1677	0
321	20250225	154400	339981290	1677	1677	1677	1677	0
322	20250225	154300	339981290	1677	1677	1677	1677	0
323	20250225	154200	339981290	1677	1677	1677	1677	0
324	20250225	154100	339981290	1677	1677	1677	1677	0
325	20250225	154000	339981290	1677	1677	1677	1677	0
326	20250225	153900	339981290	1677	1677	1677	1677	0
327	20250225	153800	339981290	1677	1677	1677	1677	0
328	20250225	153700	339981290	1677	1677	1677	1677	0
329	20250225	153600	339981290	1677	1677	1677	1677	0
330	20250225	153500	339981290	1677	1677	1677	1677	0
331	20250225	153400	339981290	1677	1677	1677	1677	0
332	20250225	153300	339981290	1677	1677	1677	1677	804
333	20250225	153200	339981290	1677	1677	1677	1677	0
334	20250225	153100	339981290	1677	1677	1677	1677	0
335	20250225	153000	339981290	1677	1677	1677	1677	804
336	20250225	152900	338632982	1679	1679	1679	1679	0
337	20250225	152800	338632982	1679	1679	1679	1679	0
338	20250225	152700	338632982	1679	1679	1679	1679	0
339	20250225	152600	338632982	1679	1679	1679	1679	0
340	20250225	152500	338632982	1679	1679	1679	1679	0
341	20250225	152400	338632982	1679	1679	1679	1679	0
342	20250225	152300	338632982	1679	1679	1679	1679	0
343	20250225	152200	338632982	1679	1679	1679	1679	0
344	20250225	152100	338632982	1679	1679	1679	1679	0
345	20250225	152000	338632982	1679	1679	1679	1679	0
346	20250225	151900	338632982	1679	1680	1692	1677	756
347	20250225	151800	337363165	1693	1680	1693	1680	261
348	20250225	151700	336924255	1679	1693	1693	1679	378
349	20250225	151600	336284343	1693	1693	1693	1693	405
350	20250225	151500	335598678	1693	1690	1693	1690	66
351	20250225	151400	335487120	1690	1689	1690	1689	288
352	20250225	151300	335000601	1691	1691	1691	1691	1
353	20250225	151200	334998910	1679	1679	1692	1679	26
354	20250225	151100	334954944	1693	1693	1693	1693	0
355	20250225	151000	334954944	1693	1693	1693	1693	51
356	20250225	150900	334868601	1693	1693	1693	1693	40
357	20250225	150800	334800881	1693	1693	1693	1693	50
358	20250225	150700	334716231	1693	1677	1693	1677	15
359	20250225	150600	334690916	1676	1676	1676	1676	1243
360	20250225	150500	332607648	1695	1695	1697	1695	602
361	20250225	150400	331586873	1695	1695	1695	1695	100
362	20250225	150300	331417373	1696	1695	1696	1695	362
363	20250225	150200	330803767	1697	1684	1698	1674	135
364	20250225	150100	330575224	1684	1675	1684	1675	417
365	20250225	150000	329875390	1672	1672	1672	1672	0
366	20250225	145900	329875390	1672	1671	1672	1671	843
367	20250225	145800	328466637	1671	1665	1671	1665	101
368	20250225	145700	328297872	1665	1665	1665	1665	44
369	20250225	145600	328224612	1665	1665	1665	1665	0
370	20250225	145500	328224612	1665	1665	1665	1665	0
371	20250225	145400	328224612	1665	1665	1665	1665	1
372	20250225	145300	328222947	1665	1665	1665	1665	2
373	20250225	145200	328219617	1670	1670	1670	1670	0
374	20250225	145100	328219617	1670	1670	1670	1670	11
375	20250225	145000	328201247	1663	1663	1663	1663	0
376	20250225	144900	328201247	1663	1663	1663	1663	1
377	20250225	144800	328199584	1671	1663	1671	1663	86
378	20250225	144700	328056166	1663	1663	1663	1663	0
379	20250225	144600	328056166	1663	1667	1667	1663	25
380	20250225	144500	328014556	1675	1675	1675	1675	0
381	20250225	144400	328014556	1675	1674	1683	1674	655
382	20250225	144300	326916451	1674	1675	1675	1674	1272
383	20250225	144200	324785852	1684	1685	1685	1684	101
384	20250225	144100	324615767	1686	1686	1686	1686	1
385	20250225	144000	324614081	1685	1685	1685	1685	38
386	20250225	143900	324550051	1685	1685	1685	1685	1
387	20250225	143800	324548366	1688	1688	1688	1688	0
388	20250225	143700	324548366	1688	1670	1688	1670	9
389	20250225	143600	324533270	1669	1669	1669	1669	700
390	20250225	143500	323364970	1669	1666	1669	1666	4121
391	20250225	143400	316491280	1666	1666	1666	1666	0
392	20250225	143300	316491280	1666	1666	1666	1666	5
393	20250225	143200	316482950	1666	1666	1666	1666	0
394	20250225	143100	316482950	1666	1666	1666	1666	614
395	20250225	143000	315460026	1666	1666	1666	1666	0
396	20250225	142900	315460026	1666	1666	1666	1666	0
397	20250225	142800	315460026	1666	1667	1667	1666	1056
398	20250225	142700	313700726	1667	1667	1667	1667	0
399	20250225	142600	313700726	1667	1667	1667	1667	0
400	20250225	142500	313700726	1667	1667	1667	1667	0
401	20250225	142400	313700726	1667	1667	1667	1667	1
402	20250225	142300	313699059	1669	1669	1669	1669	0
403	20250225	142200	313699059	1669	1669	1669	1669	3
404	20250225	142100	313694052	1666	1666	1666	1666	0
405	20250225	142000	313694052	1666	1666	1666	1666	0
406	20250225	141900	313694052	1666	1666	1666	1666	0
407	20250225	141800	313694052	1666	1666	1666	1666	70
408	20250225	141700	313577432	1666	1662	1666	1662	4428
409	20250225	141600	306217612	1662	1663	1663	1662	2425
410	20250225	141500	302185922	1663	1663	1663	1663	4
411	20250225	141400	302179270	1663	1663	1663	1663	0
412	20250225	141300	302179270	1663	1663	1663	1663	0
413	20250225	141200	302179270	1663	1665	1665	1663	124
414	20250225	141100	301972824	1665	1665	1665	1665	83
415	20250225	141000	301834629	1665	1665	1665	1665	100
416	20250225	140900	301668129	1665	1665	1665	1665	0
417	20250225	140800	301668129	1665	1665	1665	1665	0
418	20250225	140700	301668129	1665	1662	1665	1662	4
419	20250225	140600	301661475	1663	1665	1665	1663	1384
420	20250225	140500	299358317	1665	1666	1666	1665	128
421	20250225	140400	299145073	1669	1669	1669	1669	0
422	20250225	140300	299145073	1669	1669	1669	1669	2
423	20250225	140200	299141735	1669	1667	1669	1667	4
424	20250225	140100	299135062	1666	1666	1666	1666	6
425	20250225	140000	299125066	1665	1665	1665	1665	1
426	20250225	135900	299123401	1665	1665	1665	1665	0
427	20250225	135800	299123401	1665	1665	1665	1665	1
428	20250225	135700	299121736	1665	1665	1665	1665	0
429	20250225	135600	299121736	1665	1665	1665	1665	300
430	20250225	135500	298622236	1668	1665	1668	1665	120
431	20250225	135400	298422082	1668	1668	1668	1668	0
432	20250225	135300	298422082	1668	1668	1668	1668	32
433	20250225	135200	298368706	1668	1668	1668	1668	0
434	20250225	135100	298368706	1668	1667	1668	1667	8
435	20250225	135000	298355363	1666	1665	1666	1665	2
436	20250225	134900	298352032	1664	1664	1664	1664	1
437	20250225	134800	298350368	1663	1663	1663	1663	0
438	20250225	134700	298350368	1663	1665	1665	1663	200
439	20250225	134600	298017756	1665	1665	1665	1665	1
440	20250225	134500	298016091	1664	1664	1664	1664	350
441	20250225	134400	297433691	1664	1664	1664	1664	1
442	20250225	134300	297432027	1670	1670	1670	1670	0
443	20250225	134200	297432027	1670	1670	1670	1670	0
444	20250225	134100	297432027	1670	1670	1670	1670	60
445	20250225	134000	297331827	1663	1663	1663	1663	0
446	20250225	133900	297331827	1663	1663	1663	1663	547
447	20250225	133800	296422166	1663	1663	1663	1663	0
448	20250225	133700	296422166	1663	1663	1663	1663	31
449	20250225	133600	296370613	1670	1670	1670	1670	10
450	20250225	133500	296353913	1670	1662	1670	1662	14
451	20250225	133400	296330613	1662	1662	1662	1662	0
452	20250225	133300	296330613	1662	1662	1662	1662	0
453	20250225	133200	296330613	1662	1662	1662	1662	0
454	20250225	133100	296330613	1662	1662	1662	1662	5
455	20250225	133000	296322303	1670	1670	1670	1670	0
456	20250225	132900	296322303	1670	1670	1670	1670	2
457	20250225	132800	296318963	1663	1663	1663	1662	1112
458	20250225	132700	294470327	1663	1663	1663	1663	0
459	20250225	132600	294470327	1663	1670	1670	1663	313
460	20250225	132500	293949717	1670	1670	1670	1670	0
461	20250225	132400	293949717	1670	1663	1670	1663	166
462	20250225	132300	293673204	1663	1670	1670	1663	5392
463	20250225	132200	284698569	1670	1668	1670	1668	431
464	20250225	132100	283978861	1668	1672	1672	1668	2975
465	20250225	132000	279010129	1678	1678	1678	1678	10
466	20250225	131900	278993349	1678	1678	1678	1678	2
467	20250225	131800	278989993	1672	1672	1672	1672	4226
468	20250225	131700	271924121	1672	1672	1672	1672	0
469	20250225	131600	271924121	1672	1672	1672	1672	0
470	20250225	131500	271924121	1672	1672	1672	1672	0
471	20250225	131400	271924121	1672	1673	1673	1672	1050
472	20250225	131300	270168021	1673	1679	1679	1673	5060
473	20250225	131200	261700687	1679	1679	1679	1679	0
474	20250225	131100	261700687	1679	1679	1679	1679	0
475	20250225	131000	261700687	1679	1680	1680	1679	500
476	20250225	130900	260861186	1680	1684	1684	1680	3870
477	20250225	130800	254355090	1684	1686	1686	1684	7
478	20250225	130700	254343294	1686	1686	1686	1686	12
479	20250225	130600	254323062	1686	1686	1686	1686	10
480	20250225	130500	254306202	1684	1684	1684	1684	1
481	20250225	130400	254304518	1688	1688	1688	1688	0
482	20250225	130300	254304518	1688	1688	1688	1688	0
483	20250225	130200	254304518	1688	1688	1688	1688	0
484	20250225	130100	254304518	1688	1688	1688	1688	0
485	20250225	130000	254304518	1688	1688	1688	1688	0
486	20250225	125900	254304518	1688	1688	1688	1688	0
487	20250225	125800	254304518	1688	1688	1688	1688	0
488	20250225	125700	254304518	1688	1688	1688	1688	0
489	20250225	125600	254304518	1688	1688	1688	1688	0
490	20250225	125500	254304518	1688	1688	1688	1688	41
491	20250225	125400	254235310	1688	1688	1688	1688	0
492	20250225	125300	254235310	1688	1688	1688	1688	0
493	20250225	125200	254235310	1688	1688	1688	1688	7
494	20250225	125100	254223494	1688	1688	1688	1688	10
495	20250225	125000	254206614	1688	1688	1688	1688	0
496	20250225	124900	254206614	1688	1688	1688	1688	200
497	20250225	124800	253869014	1684	1684	1684	1684	0
498	20250225	124700	253869014	1684	1684	1684	1684	0
499	20250225	124600	253869014	1684	1684	1684	1684	0
500	20250225	124500	253869014	1684	1684	1684	1684	2000
501	20250225	124400	250501014	1688	1686	1690	1686	117
502	20250225	124300	250303724	1685	1685	1685	1685	1
503	20250225	124200	250302039	1685	1685	1685	1685	15
504	20250225	124100	250276764	1684	1684	1684	1684	0
505	20250225	124000	250276764	1684	1689	1689	1684	315
506	20250225	123900	249746229	1684	1684	1684	1684	0
507	20250225	123800	249746229	1684	1684	1684	1684	0
508	20250225	123700	249746229	1684	1684	1684	1684	600
509	20250225	123600	248735829	1684	1684	1684	1684	0
510	20250225	123500	248735829	1684	1688	1688	1684	225
511	20250225	123400	248356925	1689	1689	1689	1689	738
512	20250225	123300	247110443	1690	1693	1693	1690	1608
513	20250225	123200	244392022	1693	1691	1693	1690	5827
514	20250225	123100	234538510	1690	1690	1691	1690	13
515	20250225	123000	234516538	1693	1693	1693	1693	1113
516	20250225	122900	232632229	1693	1693	1693	1693	0
517	20250225	122800	232632229	1693	1693	1693	1693	0
518	20250225	122700	232632229	1693	1693	1693	1693	0
519	20250225	122600	232632229	1693	1693	1693	1693	100
520	20250225	122500	232462929	1693	1693	1693	1693	0
521	20250225	122400	232462929	1693	1693	1693	1693	0
522	20250225	122300	232462929	1693	1693	1693	1693	0
523	20250225	122200	232462929	1693	1693	1693	1693	0
524	20250225	122100	232462929	1693	1693	1693	1693	100
525	20250225	122000	232293629	1693	1693	1693	1693	1
526	20250225	121900	232291936	1693	1693	1693	1693	2
527	20250225	121800	232288550	1684	1684	1684	1684	0
528	20250225	121700	232288550	1684	1693	1693	1684	5
529	20250225	121600	232280121	1693	1693	1693	1693	1
530	20250225	121500	232278428	1684	1684	1684	1684	1
531	20250225	121400	232276744	1684	1685	1685	1684	200
532	20250225	121300	231939943	1696	1696	1696	1696	0
533	20250225	121200	231939943	1696	1696	1696	1696	0
534	20250225	121100	231939943	1696	1696	1696	1696	0
535	20250225	121000	231939943	1696	1696	1696	1696	0
536	20250225	120900	231939943	1696	1684	1696	1684	3
537	20250225	120800	231934867	1682	1682	1682	1682	0
538	20250225	120700	231934867	1682	1686	1686	1682	4600
539	20250225	120600	224182995	1699	1699	1699	1699	1
540	20250225	120500	224181296	1686	1686	1686	1686	100
541	20250225	120400	224012696	1686	1686	1686	1686	0
542	20250225	120300	224012696	1686	1688	1688	1686	769
543	20250225	120200	222715806	1688	1690	1690	1688	546
544	20250225	120100	221793068	1690	1690	1690	1690	0
545	20250225	120000	221793068	1690	1690	1690	1690	0
546	20250225	115900	221793068	1690	1694	1694	1690	3100
547	20250225	115800	216550993	1695	1695	1695	1695	0
548	20250225	115700	216550993	1695	1695	1695	1695	0
549	20250225	115600	216550993	1695	1695	1695	1695	0
550	20250225	115500	216550993	1695	1695	1695	1695	0
551	20250225	115400	216550993	1695	1696	1696	1695	1600
552	20250225	115300	213838983	1702	1702	1702	1702	0
553	20250225	115200	213838983	1702	1702	1702	1702	0
554	20250225	115100	213838983	1702	1702	1702	1702	298
555	20250225	115000	213331787	1702	1702	1702	1702	0
556	20250225	114900	213331787	1702	1702	1702	1702	278
557	20250225	114800	212858631	1705	1705	1705	1705	0
558	20250225	114700	212858631	1705	1705	1705	1705	0
559	20250225	114600	212858631	1705	1705	1705	1705	111
560	20250225	114500	212669376	1705	1704	1705	1704	1000
561	20250225	114400	210964496	1704	1704	1704	1704	0
562	20250225	114300	210964496	1704	1704	1704	1704	0
563	20250225	114200	210964496	1704	1704	1704	1704	0
564	20250225	114100	210964496	1704	1704	1704	1704	0
565	20250225	114000	210964496	1704	1704	1704	1704	8
566	20250225	113900	210950864	1705	1705	1705	1705	0
567	20250225	113800	210950864	1705	1705	1705	1705	1
568	20250225	113700	210949159	1705	1705	1705	1705	103
569	20250225	113600	210773544	1706	1706	1706	1706	0
570	20250225	113500	210773544	1706	1706	1706	1706	9
571	20250225	113400	210758190	1706	1706	1706	1706	116
572	20250225	113300	210560294	1706	1706	1706	1706	6
573	20250225	113200	210550058	1708	1708	1708	1708	0
574	20250225	113100	210550058	1708	1708	1708	1708	0
575	20250225	113000	210550058	1708	1708	1708	1708	20
576	20250225	112900	210515898	1692	1692	1692	1692	0
577	20250225	112800	210515898	1692	1692	1692	1692	0
578	20250225	112700	210515898	1692	1692	1692	1692	0
579	20250225	112600	210515898	1692	1693	1693	1692	100
580	20250225	112500	210346674	1693	1693	1693	1692	301
581	20250225	112400	209837312	1693	1693	1693	1693	0
582	20250225	112300	209837312	1693	1707	1710	1693	674
583	20250225	112200	208684812	1710	1710	1710	1710	0
584	20250225	112100	208684812	1710	1699	1710	1699	1000
585	20250225	112000	206983557	1692	1692	1692	1692	0
586	20250225	111900	206983557	1692	1692	1692	1692	0
587	20250225	111800	206983557	1692	1692	1692	1692	0
588	20250225	111700	206983557	1692	1692	1692	1692	0
589	20250225	111600	206983557	1692	1692	1692	1692	0
590	20250225	111500	206983557	1692	1692	1692	1692	0
591	20250225	111400	206983557	1692	1694	1694	1692	700
592	20250225	111300	205798956	1692	1692	1692	1692	0
593	20250225	111200	205798956	1692	1692	1692	1692	0
594	20250225	111100	205798956	1692	1692	1692	1692	0
595	20250225	111000	205798956	1692	1692	1692	1692	5
596	20250225	110900	205790496	1691	1691	1691	1691	0
597	20250225	110800	205790496	1691	1691	1691	1691	100
598	20250225	110700	205621396	1691	1695	1695	1691	4827
599	20250225	110600	197453507	1695	1697	1697	1695	907
600	20250225	110500	195915532	1697	1697	1697	1697	7
601	20250225	110400	195903653	1699	1699	1699	1699	70
602	20250225	110300	195784723	1699	1699	1699	1699	0
603	20250225	110200	195784723	1699	1699	1699	1699	158
604	20250225	110100	195516281	1699	1699	1699	1699	123
605	20250225	110000	195307304	1699	1699	1699	1699	70
606	20250225	105900	195188374	1699	1699	1699	1699	0
607	20250225	105800	195188374	1699	1700	1700	1699	13
608	20250225	105700	195166277	1700	1700	1700	1700	83
609	20250225	105600	195025177	1700	1700	1700	1700	0
610	20250225	105500	195025177	1700	1700	1700	1700	41
611	20250225	105400	194955477	1700	1703	1703	1700	8
612	20250225	105300	194941856	1703	1703	1703	1703	181
613	20250225	105200	194633613	1705	1705	1705	1705	0
614	20250225	105100	194633613	1705	1700	1705	1700	1404
615	20250225	105000	192241615	1700	1699	1700	1699	200
616	20250225	104900	191901737	1697	1698	1698	1697	600
617	20250225	104800	190883437	1697	1700	1700	1697	501
618	20250225	104700	190033187	1700	1700	1700	1700	31
619	20250225	104600	189980487	1700	1700	1700	1700	0
620	20250225	104500	189980487	1700	1699	1700	1699	100
621	20250225	104400	189810502	1698	1698	1698	1698	557
622	20250225	104300	188864716	1699	1699	1699	1699	910
623	20250225	104200	187318626	1699	1699	1699	1699	0
624	20250225	104100	187318626	1699	1702	1702	1699	4393
625	20250225	104000	179849136	1705	1705	1705	1705	34
626	20250225	103900	179791166	1705	1706	1706	1705	102
627	20250225	103800	179617246	1706	1706	1706	1706	33
628	20250225	103700	179560948	1706	1706	1706	1706	67
629	20250225	103600	179446646	1707	1707	1707	1707	1
630	20250225	103500	179444939	1707	1707	1707	1707	67
631	20250225	103400	179330570	1707	1707	1707	1707	100
632	20250225	103300	179159870	1707	1707	1707	1707	31
633	20250225	103200	179106953	1707	1708	1708	1707	851
634	20250225	103100	177654026	1710	1710	1710	1710	24
635	20250225	103000	177612986	1710	1710	1710	1710	0
636	20250225	102900	177612986	1710	1710	1710	1710	1
637	20250225	102800	177611276	1710	1713	1713	1710	1700
638	20250225	102700	174704270	1710	1710	1711	1710	1090
639	20250225	102600	172839424	1710	1716	1716	1710	1758
640	20250225	102500	169832471	1711	1717	1717	1711	1032
641	20250225	102400	168066393	1718	1719	1719	1712	202
642	20250225	102300	167720535	1712	1712	1712	1712	50
643	20250225	102200	167634935	1712	1721	1722	1712	708
644	20250225	102100	166422737	1722	1722	1722	1722	99
645	20250225	102000	166252259	1721	1720	1721	1720	2393
646	20250225	101900	162135282	1720	1718	1720	1718	1745
647	20250225	101800	159136143	1718	1718	1718	1718	260
648	20250225	101700	158689463	1718	1718	1718	1718	0
649	20250225	101600	158689463	1718	1711	1718	1711	1398
650	20250225	101500	156297478	1711	1711	1711	1711	5
651	20250225	101400	156288923	1717	1716	1717	1716	503
652	20250225	101300	155425273	1712	1712	1712	1712	735
653	20250225	101200	154166953	1712	1708	1712	1707	1402
654	20250225	101100	151772110	1708	1708	1708	1708	0
655	20250225	101000	151772110	1708	1708	1708	1707	1037
656	20250225	100900	150000964	1707	1707	1707	1707	734
657	20250225	100800	148748026	1707	1707	1707	1707	51
658	20250225	100700	148660969	1702	1702	1702	1702	305
659	20250225	100600	148141859	1702	1702	1702	1702	155
660	20250225	100500	147878049	1708	1698	1708	1698	5198
661	20250225	100400	139011335	1712	1702	1712	1700	6561
662	20250225	100300	127842700	1701	1707	1707	1701	3569
663	20250225	100200	121755678	1706	1711	1718	1706	501
664	20250225	100100	120897479	1712	1710	1712	1710	10
665	20250225	100000	120880363	1712	1704	1712	1704	467
666	20250225	095900	120084574	1704	1705	1705	1704	100
667	20250225	095800	119914135	1705	1722	1722	1705	3397
668	20250225	095700	114115958	1712	1716	1723	1712	1647
669	20250225	095600	111292756	1724	1724	1724	1724	72
670	20250225	095500	111168628	1724	1717	1724	1717	2456
671	20250225	095400	106948949	1717	1713	1717	1713	1118
672	20250225	095300	105032701	1713	1712	1713	1712	4
673	20250225	095200	105025850	1712	1713	1714	1712	668
674	20250225	095100	103881624	1714	1718	1718	1714	1133
675	20250225	095000	101937330	1718	1724	1724	1718	1730
676	20250225	094900	98958765	1724	1724	1724	1724	100
677	20250225	094800	98786365	1724	1719	1727	1719	3336
678	20250225	094700	93042689	1719	1713	1719	1713	620
679	20250225	094600	91979481	1715	1713	1715	1713	645
680	20250225	094500	90874460	1713	1709	1713	1709	4262
681	20250225	094400	83576888	1709	1711	1713	1709	3458
682	20250225	094300	77665182	1713	1707	1713	1704	5473
683	20250225	094200	68307170	1704	1690	1705	1690	10412
684	20250225	094100	50627210	1690	1685	1690	1685	8522
685	20250225	094000	36263735	1685	1682	1685	1682	3767
686	20250225	093900	29920968	1680	1680	1680	1680	0
687	20250225	093800	29920968	1680	1682	1682	1680	112
688	20250225	093700	29732608	1682	1680	1682	1680	898
689	20250225	093600	28223116	1680	1680	1680	1680	1101
690	20250225	093500	26373436	1680	1680	1680	1680	0
691	20250225	093400	26373436	1680	1674	1680	1674	259
692	20250225	093300	25939005	1674	1674	1674	1674	0
693	20250225	093200	25939005	1674	1665	1674	1665	11
694	20250225	093100	25920681	1673	1673	1673	1673	0
695	20250225	093000	25920681	1673	1673	1673	1673	609
696	20250225	092900	24901824	1673	1673	1673	1673	1
697	20250225	092800	24900151	1666	1666	1666	1666	0
698	20250225	092700	24900151	1666	1666	1666	1666	498
699	20250225	092600	24070483	1662	1662	1662	1662	323
700	20250225	092500	23533657	1662	1662	1662	1662	0
701	20250225	092400	23533657	1662	1663	1664	1662	109
702	20250225	092300	23352465	1664	1666	1666	1664	79
703	20250225	092200	23220971	1666	1668	1668	1666	1004
704	20250225	092100	21547804	1668	1666	1668	1666	61
705	20250225	092000	21446107	1666	1668	1668	1666	3448
706	20250225	091900	15701379	1674	1674	1674	1674	2
707	20250225	091800	15698031	1676	1676	1676	1676	0
708	20250225	091700	15698031	1676	1676	1676	1676	100
709	20250225	091600	15530431	1676	1676	1676	1676	5
710	20250225	091500	15522051	1676	1676	1676	1676	3
711	20250225	091400	15517023	1676	1676	1676	1676	356
712	20250225	091300	14920367	1676	1668	1676	1667	1686
713	20250225	091200	12109571	1668	1668	1668	1668	0
714	20250225	091100	12109571	1668	1668	1668	1668	100
715	20250225	091000	11942771	1668	1668	1668	1668	93
716	20250225	090900	11787647	1667	1667	1667	1667	0
717	20250225	090800	11787647	1667	1667	1676	1667	532
718	20250225	090700	10898368	1677	1677	1677	1677	0
719	20250225	090600	10898368	1677	1677	1677	1677	100
720	20250225	090500	10730668	1679	1664	1679	1664	14
721	20250225	090400	10707192	1665	1663	1677	1663	339
722	20250225	090300	10142784	1677	1680	1680	1677	1586
723	20250225	090200	7479337	1680	1680	1680	1673	3374
724	20250225	090100	1825423	1682	1673	1682	1673	22
725	20250225	090000	1788437	1673	1673	1673	1673	1069