KissMeData/032580/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	191700	639711705	1342	1342	1342	1342	17471
3	20250225	191600	639711705	1342	1342	1342	1342	0
4	20250225	191500	639711705	1342	1342	1342	1342	0
5	20250225	191400	639711705	1342	1342	1342	1342	0
6	20250225	191300	639711705	1342	1342	1342	1342	0
7	20250225	191200	639711705	1342	1342	1342	1342	0
8	20250225	191100	639711705	1342	1342	1342	1342	0
9	20250225	191000	639711705	1342	1342	1342	1342	0
10	20250225	190900	639711705	1342	1342	1342	1342	0
11	20250225	190800	639711705	1342	1342	1342	1342	0
12	20250225	190700	639711705	1342	1342	1342	1342	0
13	20250225	190600	639711705	1342	1342	1342	1342	0
14	20250225	190500	639711705	1342	1342	1342	1342	0
15	20250225	190400	639711705	1342	1342	1342	1342	0
16	20250225	190300	639711705	1342	1342	1342	1342	0
17	20250225	190200	639711705	1342	1342	1342	1342	0
18	20250225	190100	639711705	1342	1342	1342	1342	0
19	20250225	190000	639711705	1342	1342	1342	1342	0
20	20250225	185900	639711705	1342	1342	1342	1342	0
21	20250225	185800	639711705	1342	1342	1342	1342	0
22	20250225	185700	639711705	1342	1342	1342	1342	0
23	20250225	185600	639711705	1342	1342	1342	1342	0
24	20250225	185500	639711705	1342	1342	1342	1342	0
25	20250225	185400	639711705	1342	1342	1342	1342	0
26	20250225	185300	639711705	1342	1342	1342	1342	0
27	20250225	185200	639711705	1342	1342	1342	1342	0
28	20250225	185100	639711705	1342	1342	1342	1342	0
29	20250225	185000	639711705	1342	1342	1342	1342	0
30	20250225	184900	639711705	1342	1342	1342	1342	0
31	20250225	184800	639711705	1342	1342	1342	1342	0
32	20250225	184700	639711705	1342	1342	1342	1342	17471
33	20250225	184600	639711705	1342	1342	1342	1342	0
34	20250225	184500	639711705	1342	1342	1342	1342	0
35	20250225	184400	639711705	1342	1342	1342	1342	0
36	20250225	184300	639711705	1342	1342	1342	1342	0
37	20250225	184200	639711705	1342	1342	1342	1342	0
38	20250225	184100	639711705	1342	1342	1342	1342	0
39	20250225	184000	639711705	1342	1342	1342	1342	0
40	20250225	183900	639711705	1342	1342	1342	1342	0
41	20250225	183800	639711705	1342	1342	1342	1342	0
42	20250225	183700	639711705	1342	1342	1342	1342	0
43	20250225	183600	639711705	1342	1342	1342	1342	0
44	20250225	183500	639711705	1342	1342	1342	1342	0
45	20250225	183400	639711705	1342	1342	1342	1342	0
46	20250225	183300	639711705	1342	1342	1342	1342	0
47	20250225	183200	639711705	1342	1342	1342	1342	0
48	20250225	183100	639711705	1342	1342	1342	1342	0
49	20250225	183000	639711705	1342	1342	1342	1342	0
50	20250225	182900	639711705	1342	1342	1342	1342	0
51	20250225	182800	639711705	1342	1342	1342	1342	0
52	20250225	182700	639711705	1342	1342	1342	1342	0
53	20250225	182600	639711705	1342	1342	1342	1342	0
54	20250225	182500	639711705	1342	1342	1342	1342	0
55	20250225	182400	639711705	1342	1342	1342	1342	0
56	20250225	182300	639711705	1342	1342	1342	1342	0
57	20250225	182200	639711705	1342	1342	1342	1342	0
58	20250225	182100	639711705	1342	1342	1342	1342	0
59	20250225	182000	639711705	1342	1342	1342	1342	0
60	20250225	181900	639711705	1342	1342	1342	1342	0
61	20250225	181800	639711705	1342	1342	1342	1342	0
62	20250225	181700	639711705	1342	1342	1342	1342	17471
63	20250225	181600	639711705	1342	1342	1342	1342	0
64	20250225	181500	639711705	1342	1342	1342	1342	0
65	20250225	181400	639711705	1342	1342	1342	1342	0
66	20250225	181300	639711705	1342	1342	1342	1342	0
67	20250225	181200	639711705	1342	1342	1342	1342	0
68	20250225	181100	639711705	1342	1342	1342	1342	0
69	20250225	181000	639711705	1342	1342	1342	1342	0
70	20250225	180900	639711705	1342	1342	1342	1342	0
71	20250225	180800	639711705	1342	1342	1342	1342	0
72	20250225	180700	639711705	1342	1342	1342	1342	0
73	20250225	180600	639711705	1342	1342	1342	1342	0
74	20250225	180500	639711705	1342	1342	1342	1342	0
75	20250225	180400	639711705	1342	1342	1342	1342	0
76	20250225	180300	639711705	1342	1342	1342	1342	0
77	20250225	180200	639711705	1342	1342	1342	1342	0
78	20250225	180100	639711705	1342	1342	1342	1342	0
79	20250225	180000	639711705	1342	1342	1342	1342	0
80	20250225	175900	639711705	1342	1342	1342	1342	0
81	20250225	175800	639711705	1342	1342	1342	1342	0
82	20250225	175700	639711705	1342	1342	1342	1342	0
83	20250225	175600	639711705	1342	1342	1342	1342	0
84	20250225	175500	639711705	1342	1342	1342	1342	0
85	20250225	175400	639711705	1342	1342	1342	1342	0
86	20250225	175300	639711705	1342	1342	1342	1342	0
87	20250225	175200	639711705	1342	1342	1342	1342	0
88	20250225	175100	639711705	1342	1342	1342	1342	0
89	20250225	175000	639711705	1342	1342	1342	1342	0
90	20250225	174900	639711705	1342	1342	1342	1342	0
91	20250225	174800	639711705	1342	1342	1342	1342	0
92	20250225	174700	639711705	1342	1342	1342	1342	17471
93	20250225	174600	639711705	1342	1342	1342	1342	0
94	20250225	174500	639711705	1342	1342	1342	1342	0
95	20250225	174400	639711705	1342	1342	1342	1342	0
96	20250225	174300	639711705	1342	1342	1342	1342	0
97	20250225	174200	639711705	1342	1342	1342	1342	0
98	20250225	174100	639711705	1342	1342	1342	1342	0
99	20250225	174000	639711705	1342	1342	1342	1342	0
100	20250225	173900	639711705	1342	1342	1342	1342	0
101	20250225	173800	639711705	1342	1342	1342	1342	0
102	20250225	173700	639711705	1342	1342	1342	1342	0
103	20250225	173600	639711705	1342	1342	1342	1342	0
104	20250225	173500	639711705	1342	1342	1342	1342	0
105	20250225	173400	639711705	1342	1342	1342	1342	0
106	20250225	173300	639711705	1342	1342	1342	1342	0
107	20250225	173200	639711705	1342	1342	1342	1342	0
108	20250225	173100	639711705	1342	1342	1342	1342	0
109	20250225	173000	639711705	1342	1342	1342	1342	0
110	20250225	172900	639711705	1342	1342	1342	1342	0
111	20250225	172800	639711705	1342	1342	1342	1342	0
112	20250225	172700	639711705	1342	1342	1342	1342	0
113	20250225	172600	639711705	1342	1342	1342	1342	0
114	20250225	172500	639711705	1342	1342	1342	1342	0
115	20250225	172400	639711705	1342	1342	1342	1342	0
116	20250225	172300	639711705	1342	1342	1342	1342	0
117	20250225	172200	639711705	1342	1342	1342	1342	0
118	20250225	172100	639711705	1342	1342	1342	1342	0
119	20250225	172000	639711705	1342	1342	1342	1342	0
120	20250225	171900	639711705	1342	1342	1342	1342	0
121	20250225	171800	639711705	1342	1342	1342	1342	0
122	20250225	171700	639711705	1342	1342	1342	1342	17471
123	20250225	171600	639711705	1342	1342	1342	1342	0
124	20250225	171500	639711705	1342	1342	1342	1342	0
125	20250225	171400	639711705	1342	1342	1342	1342	0
126	20250225	171300	639711705	1342	1342	1342	1342	0
127	20250225	171200	639711705	1342	1342	1342	1342	0
128	20250225	171100	639711705	1342	1342	1342	1342	0
129	20250225	171000	639711705	1342	1342	1342	1342	0
130	20250225	170900	639711705	1342	1342	1342	1342	0
131	20250225	170800	639711705	1342	1342	1342	1342	0
132	20250225	170700	639711705	1342	1342	1342	1342	0
133	20250225	170600	639711705	1342	1342	1342	1342	0
134	20250225	170500	639711705	1342	1342	1342	1342	0
135	20250225	170400	639711705	1342	1342	1342	1342	0
136	20250225	170300	639711705	1342	1342	1342	1342	0
137	20250225	170200	639711705	1342	1342	1342	1342	0
138	20250225	170100	639711705	1342	1342	1342	1342	0
139	20250225	170000	639711705	1342	1342	1342	1342	0
140	20250225	165900	639711705	1342	1342	1342	1342	0
141	20250225	165800	639711705	1342	1342	1342	1342	0
142	20250225	165700	639711705	1342	1342	1342	1342	0
143	20250225	165600	639711705	1342	1342	1342	1342	0
144	20250225	165500	639711705	1342	1342	1342	1342	0
145	20250225	165400	639711705	1342	1342	1342	1342	0
146	20250225	165300	639711705	1342	1342	1342	1342	0
147	20250225	165200	639711705	1342	1342	1342	1342	0
148	20250225	165100	639711705	1342	1342	1342	1342	0
149	20250225	165000	639711705	1342	1342	1342	1342	0
150	20250225	164900	639711705	1342	1342	1342	1342	0
151	20250225	164800	639711705	1342	1342	1342	1342	0
152	20250225	164700	639711705	1342	1342	1342	1342	17471
153	20250225	164600	639711705	1342	1342	1342	1342	0
154	20250225	164500	639711705	1342	1342	1342	1342	0
155	20250225	164400	639711705	1342	1342	1342	1342	0
156	20250225	164300	639711705	1342	1342	1342	1342	0
157	20250225	164200	639711705	1342	1342	1342	1342	0
158	20250225	164100	639711705	1342	1342	1342	1342	0
159	20250225	164000	639711705	1342	1342	1342	1342	0
160	20250225	163900	639711705	1342	1342	1342	1342	0
161	20250225	163800	639711705	1342	1342	1342	1342	0
162	20250225	163700	639711705	1342	1342	1342	1342	0
163	20250225	163600	639711705	1342	1342	1342	1342	0
164	20250225	163500	639711705	1342	1342	1342	1342	0
165	20250225	163400	639711705	1342	1342	1342	1342	0
166	20250225	163300	639711705	1342	1342	1342	1342	0
167	20250225	163200	639711705	1342	1342	1342	1342	0
168	20250225	163100	639711705	1342	1342	1342	1342	0
169	20250225	163000	639711705	1342	1342	1342	1342	0
170	20250225	162900	639711705	1342	1342	1342	1342	0
171	20250225	162800	639711705	1342	1342	1342	1342	0
172	20250225	162700	639711705	1342	1342	1342	1342	0
173	20250225	162600	639711705	1342	1342	1342	1342	0
174	20250225	162500	639711705	1342	1342	1342	1342	0
175	20250225	162400	639711705	1342	1342	1342	1342	0
176	20250225	162300	639711705	1342	1342	1342	1342	0
177	20250225	162200	639711705	1342	1342	1342	1342	0
178	20250225	162100	639711705	1342	1342	1342	1342	0
179	20250225	162000	639711705	1342	1342	1342	1342	0
180	20250225	161900	639711705	1342	1342	1342	1342	0
181	20250225	161800	639711705	1342	1342	1342	1342	0
182	20250225	161700	639711705	1342	1342	1342	1342	17471
183	20250225	161600	639711705	1342	1342	1342	1342	0
184	20250225	161500	639711705	1342	1342	1342	1342	0
185	20250225	161400	639711705	1342	1342	1342	1342	0
186	20250225	161300	639711705	1342	1342	1342	1342	0
187	20250225	161200	639711705	1342	1342	1342	1342	0
188	20250225	161100	639711705	1342	1342	1342	1342	0
189	20250225	161000	639711705	1342	1342	1342	1342	0
190	20250225	160900	639711705	1342	1342	1342	1342	0
191	20250225	160800	639711705	1342	1342	1342	1342	0
192	20250225	160700	639711705	1342	1342	1342	1342	0
193	20250225	160600	639711705	1342	1342	1342	1342	0
194	20250225	160500	639711705	1342	1342	1342	1342	0
195	20250225	160400	639711705	1342	1342	1342	1342	0
196	20250225	160300	639711705	1342	1342	1342	1342	0
197	20250225	160200	639711705	1342	1342	1342	1342	0
198	20250225	160100	639711705	1342	1342	1342	1342	0
199	20250225	160000	639711705	1342	1342	1342	1342	0
200	20250225	155900	639711705	1342	1342	1342	1342	0
201	20250225	155800	639711705	1342	1342	1342	1342	0
202	20250225	155700	639711705	1342	1342	1342	1342	0
203	20250225	155600	639711705	1342	1342	1342	1342	0
204	20250225	155500	639711705	1342	1342	1342	1342	0
205	20250225	155400	639711705	1342	1342	1342	1342	0
206	20250225	155300	639711705	1342	1342	1342	1342	0
207	20250225	155200	639711705	1342	1342	1342	1342	0
208	20250225	155100	639711705	1342	1342	1342	1342	0
209	20250225	155000	639711705	1342	1342	1342	1342	0
210	20250225	154900	639711705	1342	1342	1342	1342	0
211	20250225	154800	639711705	1342	1342	1342	1342	0
212	20250225	154700	639711705	1342	1342	1342	1342	17471
213	20250225	154600	639711705	1342	1342	1342	1342	0
214	20250225	154500	639711705	1342	1342	1342	1342	0
215	20250225	154400	639711705	1342	1342	1342	1342	0
216	20250225	154300	639711705	1342	1342	1342	1342	0
217	20250225	154200	639711705	1342	1342	1342	1342	0
218	20250225	154100	639711705	1342	1342	1342	1342	0
219	20250225	154000	639711705	1342	1342	1342	1342	0
220	20250225	153900	639711705	1342	1342	1342	1342	0
221	20250225	153800	639711705	1342	1342	1342	1342	0
222	20250225	153700	639711705	1342	1342	1342	1342	0
223	20250225	153600	639711705	1342	1342	1342	1342	0
224	20250225	153500	639711705	1342	1342	1342	1342	0
225	20250225	153400	639711705	1342	1342	1342	1342	0
226	20250225	153300	639711705	1342	1342	1342	1342	0
227	20250225	153200	639711705	1342	1342	1342	1342	0
228	20250225	153100	639711705	1342	1342	1342	1342	0
229	20250225	153000	639711705	1342	1342	1342	1342	17471
230	20250225	152900	616265623	1355	1355	1355	1355	0
231	20250225	152800	616265623	1355	1355	1355	1355	0
232	20250225	152700	616265623	1355	1355	1355	1355	0
233	20250225	152600	616265623	1355	1355	1355	1355	0
234	20250225	152500	616265623	1355	1355	1355	1355	0
235	20250225	152400	616265623	1355	1355	1355	1355	0
236	20250225	152300	616265623	1355	1355	1355	1355	0
237	20250225	152200	616265623	1355	1355	1355	1355	0
238	20250225	152100	616265623	1355	1355	1355	1355	0
239	20250225	152000	616265623	1355	1355	1355	1355	0
240	20250225	151900	616265623	1355	1345	1355	1344	2343
241	20250225	151800	613113543	1346	1346	1346	1345	3670
242	20250225	151700	608175711	1345	1346	1346	1345	5645
243	20250225	151600	600579113	1346	1346	1346	1346	2396
244	20250225	151500	597354097	1347	1348	1348	1347	950
245	20250225	151400	596074394	1349	1349	1349	1349	62
246	20250225	151300	595990756	1349	1348	1349	1348	958
247	20250225	151200	594698872	1349	1349	1349	1349	15
248	20250225	151100	594678637	1356	1356	1356	1356	0
249	20250225	151000	594678637	1356	1356	1356	1356	1
250	20250225	150900	594677281	1346	1359	1359	1346	1520
251	20250225	150800	592629325	1361	1356	1361	1356	5513
252	20250225	150700	585138884	1357	1349	1357	1348	1493
253	20250225	150600	583125961	1349	1349	1349	1349	1
254	20250225	150500	583124612	1359	1359	1359	1359	0
255	20250225	150400	583124612	1359	1359	1359	1359	0
256	20250225	150300	583124612	1359	1348	1359	1345	2493
257	20250225	150200	579767660	1351	1349	1351	1349	267
258	20250225	150100	579407283	1348	1348	1348	1348	1
259	20250225	150000	579405935	1348	1347	1348	1347	677
260	20250225	145900	578493340	1348	1348	1348	1348	60
261	20250225	145800	578412460	1357	1357	1357	1357	0
262	20250225	145700	578412460	1357	1349	1357	1349	200
263	20250225	145600	578141785	1350	1350	1350	1350	0
264	20250225	145500	578141785	1350	1350	1350	1350	2
265	20250225	145400	578139085	1349	1348	1359	1348	339
266	20250225	145300	577679438	1346	1347	1347	1346	1001
267	20250225	145200	576331987	1347	1347	1347	1347	0
268	20250225	145100	576331987	1347	1347	1347	1347	0
269	20250225	145000	576331987	1347	1346	1347	1346	253
270	20250225	144900	575991254	1346	1346	1347	1346	931
271	20250225	144800	574737608	1346	1346	1346	1346	0
272	20250225	144700	574737608	1346	1346	1346	1346	0
273	20250225	144600	574737608	1346	1346	1346	1346	0
274	20250225	144500	574737608	1346	1346	1346	1346	35
275	20250225	144400	574690498	1346	1344	1346	1344	1102
276	20250225	144300	573207544	1343	1347	1347	1343	17539
277	20250225	144200	549618789	1348	1348	1348	1348	2
278	20250225	144100	549616093	1347	1352	1352	1347	566
279	20250225	144000	548852800	1352	1354	1354	1352	529
280	20250225	143900	548136863	1356	1354	1356	1354	3
281	20250225	143800	548132798	1354	1359	1359	1354	1580
282	20250225	143700	545990949	1360	1346	1371	1346	19922
283	20250225	143600	518873818	1346	1346	1346	1346	0
284	20250225	143500	518873818	1346	1346	1346	1346	90
285	20250225	143400	518752678	1347	1347	1347	1347	9352
286	20250225	143300	506155534	1347	1347	1347	1347	488
287	20250225	143200	505498198	1347	1347	1347	1347	0
288	20250225	143100	505498198	1347	1348	1348	1347	251
289	20250225	143000	505160028	1348	1348	1348	1348	0
290	20250225	142900	505160028	1348	1348	1348	1348	0
291	20250225	142800	505160028	1348	1348	1348	1348	0
292	20250225	142700	505160028	1348	1347	1348	1347	400
293	20250225	142600	504621028	1347	1347	1347	1347	50
294	20250225	142500	504553678	1347	1347	1347	1347	2
295	20250225	142400	504550984	1349	1349	1349	1349	0
296	20250225	142300	504550984	1349	1349	1349	1349	1
297	20250225	142200	504549635	1347	1348	1348	1347	123
298	20250225	142100	504383844	1349	1349	1349	1349	50
299	20250225	142000	504316394	1349	1349	1349	1349	5
300	20250225	141900	504309649	1349	1349	1349	1349	0
301	20250225	141800	504309649	1349	1349	1349	1349	0
302	20250225	141700	504309649	1349	1349	1349	1349	0
303	20250225	141600	504309649	1349	1349	1349	1349	0
304	20250225	141500	504309649	1349	1349	1349	1349	1
305	20250225	141400	504308300	1349	1349	1349	1349	1
306	20250225	141300	504306951	1347	1347	1347	1347	387
307	20250225	141200	503785662	1347	1348	1348	1347	2
308	20250225	141100	503782967	1346	1347	1347	1346	11924
309	20250225	141000	487722305	1348	1348	1348	1347	1765
310	20250225	140900	485344632	1348	1348	1348	1348	134
311	20250225	140800	485164000	1350	1353	1353	1347	8509
312	20250225	140700	473689012	1350	1350	1350	1350	270
313	20250225	140600	473324512	1350	1350	1350	1350	0
314	20250225	140500	473324512	1350	1350	1350	1350	10
315	20250225	140400	473311012	1353	1353	1353	1353	1
316	20250225	140300	473309659	1350	1350	1350	1350	0
317	20250225	140200	473309659	1350	1350	1350	1350	0
318	20250225	140100	473309659	1350	1350	1350	1350	0
319	20250225	140000	473309659	1350	1350	1350	1350	1499
320	20250225	135900	471286009	1349	1349	1349	1349	0
321	20250225	135800	471286009	1349	1349	1349	1349	0
322	20250225	135700	471286009	1349	1349	1349	1349	50
323	20250225	135600	471218559	1353	1353	1353	1353	1
324	20250225	135500	471217206	1353	1350	1353	1350	847
325	20250225	135400	470071815	1349	1349	1349	1349	0
326	20250225	135300	470071815	1349	1349	1349	1349	12
327	20250225	135200	470055627	1349	1350	1350	1349	5543
328	20250225	135100	462574783	1350	1350	1350	1350	0
329	20250225	135000	462574783	1350	1350	1350	1350	0
330	20250225	134900	462574783	1350	1350	1350	1350	2000
331	20250225	134800	459874783	1350	1350	1350	1350	500
332	20250225	134700	459199783	1350	1350	1350	1350	10
333	20250225	134600	459186283	1352	1352	1352	1352	500
334	20250225	134500	458510283	1350	1350	1350	1350	0
335	20250225	134400	458510283	1350	1350	1351	1350	2314
336	20250225	134300	455386353	1350	1351	1351	1350	5430
337	20250225	134200	448051463	1352	1352	1352	1352	1000
338	20250225	134100	446699463	1355	1355	1355	1355	10
339	20250225	134000	446685913	1352	1352	1352	1352	1036
340	20250225	133900	445285241	1352	1352	1352	1352	400
341	20250225	133800	444744441	1353	1353	1353	1353	745
342	20250225	133700	443736456	1354	1358	1358	1354	748
343	20250225	133600	442723654	1358	1356	1359	1356	10
344	20250225	133500	442710076	1354	1355	1360	1354	1744
345	20250225	133400	440348207	1361	1361	1361	1361	0
346	20250225	133300	440348207	1361	1361	1361	1361	0
347	20250225	133200	440348207	1361	1361	1361	1361	0
348	20250225	133100	440348207	1361	1361	1361	1361	1
349	20250225	133000	440346846	1353	1353	1353	1353	0
350	20250225	132900	440346846	1353	1353	1353	1353	0
351	20250225	132800	440346846	1353	1353	1353	1353	0
352	20250225	132700	440346846	1353	1353	1353	1353	0
353	20250225	132600	440346846	1353	1354	1354	1353	2984
354	20250225	132500	436306930	1361	1361	1361	1361	10
355	20250225	132400	436293320	1362	1362	1362	1362	0
356	20250225	132300	436293320	1362	1362	1362	1362	1
357	20250225	132200	436291958	1363	1355	1363	1355	2178
358	20250225	132100	433332828	1356	1356	1356	1356	5
359	20250225	132000	433326048	1355	1355	1355	1355	160
360	20250225	131900	433109248	1355	1355	1355	1355	192
361	20250225	131800	432849088	1355	1355	1355	1355	17
362	20250225	131700	432826053	1356	1356	1356	1356	0
363	20250225	131600	432826053	1356	1356	1356	1356	0
364	20250225	131500	432826053	1356	1356	1356	1356	120
365	20250225	131400	432663333	1356	1356	1356	1356	755
366	20250225	131300	431639553	1361	1361	1361	1361	0
367	20250225	131200	431639553	1361	1361	1361	1361	0
368	20250225	131100	431639553	1361	1361	1361	1361	33
369	20250225	131000	431594640	1356	1356	1356	1356	125
370	20250225	130900	431425140	1356	1356	1356	1356	4665
371	20250225	130800	425099400	1356	1356	1356	1356	3461
372	20250225	130700	420406284	1355	1358	1358	1355	102
373	20250225	130600	420267774	1357	1358	1358	1357	102
374	20250225	130500	420129358	1360	1360	1360	1359	200
375	20250225	130400	419857408	1360	1357	1360	1357	1882
376	20250225	130300	417298450	1355	1355	1355	1355	521
377	20250225	130200	416592495	1351	1351	1351	1351	18
378	20250225	130100	416568177	1351	1351	1351	1351	0
379	20250225	130000	416568177	1351	1351	1351	1351	709
380	20250225	125900	415610318	1351	1351	1351	1351	555
381	20250225	125800	414860513	1351	1350	1351	1350	727
382	20250225	125700	413878780	1350	1350	1350	1350	0
383	20250225	125600	413878780	1350	1350	1350	1350	0
384	20250225	125500	413878780	1350	1350	1350	1350	0
385	20250225	125400	413878780	1350	1350	1351	1350	123
386	20250225	125300	413712630	1351	1351	1351	1351	58
387	20250225	125200	413634272	1350	1350	1350	1350	0
388	20250225	125100	413634272	1350	1350	1350	1350	0
389	20250225	125000	413634272	1350	1358	1358	1350	7907
390	20250225	124900	402957403	1352	1352	1352	1352	591
391	20250225	124800	402158371	1352	1352	1352	1352	0
392	20250225	124700	402158371	1352	1353	1353	1352	4
393	20250225	124600	402152962	1351	1351	1351	1351	0
394	20250225	124500	402152962	1351	1351	1351	1351	1
395	20250225	124400	402151611	1352	1352	1352	1352	1759
396	20250225	124300	399773443	1352	1352	1352	1352	0
397	20250225	124200	399773443	1352	1352	1352	1352	2946
398	20250225	124100	395790451	1352	1353	1353	1352	2516
399	20250225	124000	392386313	1358	1358	1358	1358	0
400	20250225	123900	392386313	1358	1358	1358	1358	2
401	20250225	123800	392383597	1358	1358	1358	1358	0
402	20250225	123700	392383597	1358	1358	1358	1358	0
403	20250225	123600	392383597	1358	1353	1358	1353	654
404	20250225	123500	391498730	1353	1354	1354	1353	2922
405	20250225	123400	387543191	1360	1360	1360	1360	1
406	20250225	123300	387541831	1360	1356	1360	1356	170
407	20250225	123200	387311307	1356	1360	1360	1354	1839
408	20250225	123100	384811854	1361	1357	1371	1357	25811
409	20250225	123000	349657450	1357	1357	1357	1357	0
410	20250225	122900	349657450	1357	1352	1357	1351	250
411	20250225	122800	349319499	1357	1357	1357	1357	28
412	20250225	122700	349281503	1351	1351	1351	1351	0
413	20250225	122600	349281503	1351	1351	1351	1351	1440
414	20250225	122500	347336063	1361	1352	1361	1352	320
415	20250225	122400	346902878	1352	1351	1352	1351	106
416	20250225	122300	346759669	1350	1351	1351	1350	1140
417	20250225	122200	345220647	1352	1353	1353	1352	4
418	20250225	122100	345215237	1350	1352	1352	1350	3012
419	20250225	122000	341148333	1351	1355	1355	1351	5056
420	20250225	121900	334311327	1355	1356	1356	1355	250
421	20250225	121800	333972548	1356	1356	1356	1356	0
422	20250225	121700	333972548	1356	1363	1363	1356	204
423	20250225	121600	333695904	1364	1364	1364	1364	0
424	20250225	121500	333695904	1364	1364	1364	1364	0
425	20250225	121400	333695904	1364	1364	1364	1364	0
426	20250225	121300	333695904	1364	1362	1364	1362	3468
427	20250225	121200	328970519	1362	1360	1362	1360	1501
428	20250225	121100	326928927	1360	1360	1360	1360	101
429	20250225	121000	326791567	1360	1360	1360	1360	313
430	20250225	120900	326365887	1360	1360	1360	1360	1687
431	20250225	120800	324071567	1356	1356	1356	1356	0
432	20250225	120700	324071567	1356	1356	1356	1356	1
433	20250225	120600	324070211	1358	1358	1358	1358	50
434	20250225	120500	324002311	1360	1360	1360	1360	0
435	20250225	120400	324002311	1360	1358	1360	1358	4059
436	20250225	120300	318485485	1355	1358	1358	1355	5
437	20250225	120200	318478707	1358	1358	1358	1358	58
438	20250225	120100	318399943	1358	1358	1358	1358	1
439	20250225	120000	318398585	1360	1360	1360	1360	0
440	20250225	115900	318398585	1360	1360	1360	1360	5
441	20250225	115800	318391785	1360	1360	1360	1360	2
442	20250225	115700	318389065	1358	1358	1358	1358	5543
443	20250225	115600	310861671	1353	1353	1353	1353	0
444	20250225	115500	310861671	1353	1353	1353	1353	0
445	20250225	115400	310861671	1353	1354	1354	1353	24
446	20250225	115300	310829191	1353	1353	1353	1353	0
447	20250225	115200	310829191	1353	1353	1353	1353	0
448	20250225	115100	310829191	1353	1353	1353	1353	0
449	20250225	115000	310829191	1353	1353	1353	1353	1401
450	20250225	114900	308933638	1353	1354	1354	1353	285
451	20250225	114800	308547811	1354	1354	1354	1354	377
452	20250225	114700	308037353	1356	1356	1356	1356	90
453	20250225	114600	307915313	1356	1356	1356	1356	10
454	20250225	114500	307901753	1360	1360	1360	1360	0
455	20250225	114400	307901753	1360	1360	1360	1360	0
456	20250225	114300	307901753	1360	1362	1362	1360	24
457	20250225	114200	307869071	1362	1362	1362	1362	803
458	20250225	114100	306775385	1361	1361	1361	1361	858
459	20250225	114000	305607647	1353	1353	1353	1353	0
460	20250225	113900	305607647	1353	1353	1353	1353	0
461	20250225	113800	305607647	1353	1353	1353	1353	0
462	20250225	113700	305607647	1353	1353	1353	1353	0
463	20250225	113600	305607647	1353	1354	1354	1353	1606
464	20250225	113500	303434113	1354	1354	1354	1354	137
465	20250225	113400	303248615	1361	1361	1361	1361	5
466	20250225	113300	303241810	1361	1361	1361	1361	0
467	20250225	113200	303241810	1361	1361	1361	1361	0
468	20250225	113100	303241810	1361	1361	1361	1361	100
469	20250225	113000	303105710	1354	1354	1354	1354	0
470	20250225	112900	303105710	1354	1354	1354	1354	0
471	20250225	112800	303105710	1354	1354	1354	1354	10
472	20250225	112700	303092170	1352	1352	1352	1352	0
473	20250225	112600	303092170	1352	1352	1352	1352	0
474	20250225	112500	303092170	1352	1352	1352	1352	0
475	20250225	112400	303092170	1352	1355	1365	1352	9008
476	20250225	112300	290909661	1356	1364	1364	1356	7177
477	20250225	112200	281163068	1359	1359	1359	1359	522
478	20250225	112100	280453670	1358	1359	1359	1358	110
479	20250225	112000	280304189	1358	1360	1360	1358	8632
480	20250225	111900	268565214	1361	1361	1361	1361	0
481	20250225	111800	268565214	1361	1361	1361	1361	538
482	20250225	111700	267832996	1367	1367	1367	1367	14
483	20250225	111600	267813858	1361	1363	1363	1361	1073
484	20250225	111500	266353495	1363	1363	1363	1363	0
485	20250225	111400	266353495	1363	1363	1363	1363	0
486	20250225	111300	266353495	1363	1363	1363	1363	0
487	20250225	111200	266353495	1363	1363	1363	1363	50
488	20250225	111100	266285345	1363	1363	1363	1363	0
489	20250225	111000	266285345	1363	1363	1363	1363	23
490	20250225	110900	266253996	1363	1363	1363	1363	0
491	20250225	110800	266253996	1363	1363	1363	1363	0
492	20250225	110700	266253996	1363	1362	1363	1361	593
493	20250225	110600	265446330	1361	1361	1362	1361	7866
494	20250225	110500	254734758	1360	1360	1360	1360	0
495	20250225	110400	254734758	1360	1360	1360	1360	0
496	20250225	110300	254734758	1360	1360	1360	1360	0
497	20250225	110200	254734758	1360	1360	1360	1360	0
498	20250225	110100	254734758	1360	1360	1360	1360	0
499	20250225	110000	254734758	1360	1361	1361	1360	8199
500	20250225	105900	243579804	1361	1362	1362	1361	841
501	20250225	105800	242434914	1362	1362	1362	1362	3829
502	20250225	105700	237219816	1362	1362	1362	1362	444
503	20250225	105600	236615088	1363	1363	1363	1363	0
504	20250225	105500	236615088	1363	1363	1363	1363	0
505	20250225	105400	236615088	1363	1365	1365	1363	2056
506	20250225	105300	233810732	1367	1367	1367	1367	3000
507	20250225	105200	229709732	1362	1362	1362	1362	2
508	20250225	105100	229707008	1361	1362	1362	1361	4039
509	20250225	105000	224207731	1362	1363	1363	1362	17554
510	20250225	104900	200299182	1362	1363	1363	1362	1045
511	20250225	104800	198875891	1368	1368	1368	1368	0
512	20250225	104700	198875891	1368	1368	1368	1368	0
513	20250225	104600	198875891	1368	1368	1368	1368	1
514	20250225	104500	198874523	1362	1363	1363	1362	26
515	20250225	104400	198839110	1367	1364	1367	1362	2030
516	20250225	104300	196073484	1364	1364	1364	1364	0
517	20250225	104200	196073484	1364	1364	1364	1364	0
518	20250225	104100	196073484	1364	1364	1364	1364	652
519	20250225	104000	195184156	1364	1364	1364	1364	1
520	20250225	103900	195182792	1367	1367	1367	1367	0
521	20250225	103800	195182792	1367	1367	1367	1367	200
522	20250225	103700	194909392	1367	1367	1367	1367	8
523	20250225	103600	194898456	1368	1368	1368	1368	7
524	20250225	103500	194888880	1364	1367	1367	1364	286
525	20250225	103400	194498740	1367	1367	1367	1367	20
526	20250225	103300	194471400	1368	1368	1368	1368	1
527	20250225	103200	194470032	1364	1368	1368	1364	1352
528	20250225	103100	192625900	1367	1367	1367	1367	1464
529	20250225	103000	190624612	1367	1367	1367	1367	0
530	20250225	102900	190624612	1367	1367	1367	1367	75
531	20250225	102800	190522087	1367	1367	1367	1367	20
532	20250225	102700	190494747	1367	1367	1367	1367	56
533	20250225	102600	190418195	1367	1367	1367	1367	0
534	20250225	102500	190418195	1367	1367	1367	1367	50
535	20250225	102400	190349845	1367	1364	1367	1362	2701
536	20250225	102300	186666565	1367	1367	1367	1367	1
537	20250225	102200	186665198	1368	1368	1368	1368	0
538	20250225	102100	186665198	1368	1368	1368	1368	89
539	20250225	102000	186543446	1369	1363	1369	1363	819
540	20250225	101900	185427137	1368	1367	1368	1363	3128
541	20250225	101800	181148047	1362	1362	1362	1362	3
542	20250225	101700	181143961	1368	1368	1368	1368	21
543	20250225	101600	181115233	1360	1366	1368	1360	206
544	20250225	101500	180834834	1366	1366	1368	1366	4638
545	20250225	101400	174495837	1366	1362	1366	1362	4703
546	20250225	101300	168085933	1360	1360	1360	1360	0
547	20250225	101200	168085933	1360	1361	1362	1360	691
548	20250225	101100	167145425	1360	1360	1360	1360	0
549	20250225	101000	167145425	1360	1360	1360	1360	359
550	20250225	100900	166657185	1361	1361	1361	1361	0
551	20250225	100800	166657185	1361	1361	1361	1361	1813
552	20250225	100700	164189692	1362	1362	1362	1362	0
553	20250225	100600	164189692	1362	1361	1362	1361	470
554	20250225	100500	163549651	1362	1361	1362	1361	163
555	20250225	100400	163327807	1361	1361	1361	1360	556
556	20250225	100300	162571191	1360	1362	1362	1360	698
557	20250225	100200	161621715	1360	1361	1361	1360	2222
558	20250225	100100	158597593	1361	1361	1361	1361	862
559	20250225	100000	157424411	1361	1361	1361	1361	101
560	20250225	095900	157286950	1361	1359	1361	1359	846
561	20250225	095800	156135554	1362	1362	1362	1362	0
562	20250225	095700	156135554	1362	1358	1362	1358	31
563	20250225	095600	156093452	1358	1362	1362	1358	74
564	20250225	095500	155992946	1362	1362	1362	1362	201
565	20250225	095400	155719184	1362	1362	1362	1357	7
566	20250225	095300	155709675	1361	1360	1361	1360	469
567	20250225	095200	155071467	1360	1360	1360	1360	202
568	20250225	095100	154796747	1360	1360	1360	1360	104
569	20250225	095000	154655307	1360	1360	1360	1360	302
570	20250225	094900	154244587	1360	1361	1361	1360	56
571	20250225	094800	154168426	1360	1360	1360	1360	976
572	20250225	094700	152841066	1362	1362	1362	1362	20
573	20250225	094600	152813826	1362	1363	1363	1360	511
574	20250225	094500	152118783	1363	1363	1363	1363	2
575	20250225	094400	152116057	1358	1365	1368	1358	33
576	20250225	094300	152071003	1365	1353	1365	1353	5045
577	20250225	094200	145228913	1347	1347	1347	1347	0
578	20250225	094100	145228913	1347	1347	1347	1347	0
579	20250225	094000	145228913	1347	1347	1347	1347	1202
580	20250225	093900	143609819	1347	1347	1347	1347	6
581	20250225	093800	143601737	1346	1346	1346	1346	1000
582	20250225	093700	142255737	1353	1347	1353	1343	18274
583	20250225	093600	117687591	1347	1347	1347	1347	3768
584	20250225	093500	112612095	1348	1348	1348	1348	1018
585	20250225	093400	111239831	1348	1349	1350	1348	3136
586	20250225	093300	107010359	1349	1349	1349	1349	117
587	20250225	093200	106852526	1349	1356	1356	1349	16978
588	20250225	093100	83924680	1356	1356	1356	1356	202
589	20250225	093000	83650768	1356	1356	1356	1356	300
590	20250225	092900	83243968	1356	1356	1356	1356	0
591	20250225	092800	83243968	1356	1351	1356	1350	2004
592	20250225	092700	80538348	1351	1351	1351	1350	502
593	20250225	092600	79860424	1350	1356	1356	1350	1032
594	20250225	092500	78466128	1350	1353	1353	1350	1755
595	20250225	092400	76093361	1355	1356	1356	1355	788
596	20250225	092300	75025566	1357	1357	1357	1357	60
597	20250225	092200	74944146	1357	1358	1358	1357	1266
598	20250225	092100	73226171	1358	1357	1358	1357	11
599	20250225	092000	73211243	1356	1355	1356	1355	15
600	20250225	091900	73190915	1356	1350	1356	1350	505
601	20250225	091800	72509135	1350	1356	1356	1350	1524
602	20250225	091700	70451729	1350	1355	1356	1350	1696
603	20250225	091600	68161628	1355	1350	1355	1349	230
604	20250225	091500	67850656	1350	1350	1350	1350	10
605	20250225	091400	67837156	1354	1349	1354	1349	121
606	20250225	091300	67673327	1349	1351	1353	1347	1944
607	20250225	091200	65043998	1346	1346	1346	1346	309
608	20250225	091100	64628084	1346	1347	1347	1346	2690
609	20250225	091000	61007342	1346	1346	1346	1346	1127
610	20250225	090900	59490400	1346	1346	1346	1346	2392
611	20250225	090800	56270768	1346	1347	1347	1346	2476
612	20250225	090700	52937072	1346	1350	1353	1346	6579
613	20250225	090600	44072197	1350	1354	1354	1350	1918
614	20250225	090500	41481946	1354	1354	1354	1354	6834
615	20250225	090400	32228710	1354	1347	1354	1347	600
616	20250225	090300	31418886	1354	1345	1354	1345	2697
617	20250225	090200	27790763	1346	1345	1347	1345	8476
618	20250225	090100	16386434	1347	1354	1354	1346	1564
619	20250225	090000	14275826	1354	1358	1358	1354	9854