KissMeData/054450/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	194000	1060597250	15960	15960	15960	15960	2406
3	20250225	193900	1060597250	15960	15960	15960	15960	0
4	20250225	193800	1060597250	15960	15960	15960	15960	0
5	20250225	193700	1060597250	15960	15960	15960	15960	0
6	20250225	193600	1060597250	15960	15960	15960	15960	0
7	20250225	193500	1060597250	15960	15960	15960	15960	0
8	20250225	193400	1060597250	15960	15960	15960	15960	0
9	20250225	193300	1060597250	15960	15960	15960	15960	0
10	20250225	193200	1060597250	15960	15960	15960	15960	0
11	20250225	193100	1060597250	15960	15960	15960	15960	0
12	20250225	193000	1060597250	15960	15960	15960	15960	0
13	20250225	192900	1060597250	15960	15960	15960	15960	0
14	20250225	192800	1060597250	15960	15960	15960	15960	0
15	20250225	192700	1060597250	15960	15960	15960	15960	0
16	20250225	192600	1060597250	15960	15960	15960	15960	0
17	20250225	192500	1060597250	15960	15960	15960	15960	0
18	20250225	192400	1060597250	15960	15960	15960	15960	0
19	20250225	192300	1060597250	15960	15960	15960	15960	0
20	20250225	192200	1060597250	15960	15960	15960	15960	0
21	20250225	192100	1060597250	15960	15960	15960	15960	0
22	20250225	192000	1060597250	15960	15960	15960	15960	0
23	20250225	191900	1060597250	15960	15960	15960	15960	0
24	20250225	191800	1060597250	15960	15960	15960	15960	0
25	20250225	191700	1060597250	15960	15960	15960	15960	0
26	20250225	191600	1060597250	15960	15960	15960	15960	0
27	20250225	191500	1060597250	15960	15960	15960	15960	0
28	20250225	191400	1060597250	15960	15960	15960	15960	0
29	20250225	191300	1060597250	15960	15960	15960	15960	0
30	20250225	191200	1060597250	15960	15960	15960	15960	0
31	20250225	191100	1060597250	15960	15960	15960	15960	0
32	20250225	191000	1060597250	15960	15960	15960	15960	2406
33	20250225	190900	1060597250	15960	15960	15960	15960	0
34	20250225	190800	1060597250	15960	15960	15960	15960	0
35	20250225	190700	1060597250	15960	15960	15960	15960	0
36	20250225	190600	1060597250	15960	15960	15960	15960	0
37	20250225	190500	1060597250	15960	15960	15960	15960	0
38	20250225	190400	1060597250	15960	15960	15960	15960	0
39	20250225	190300	1060597250	15960	15960	15960	15960	0
40	20250225	190200	1060597250	15960	15960	15960	15960	0
41	20250225	190100	1060597250	15960	15960	15960	15960	0
42	20250225	190000	1060597250	15960	15960	15960	15960	0
43	20250225	185900	1060597250	15960	15960	15960	15960	0
44	20250225	185800	1060597250	15960	15960	15960	15960	0
45	20250225	185700	1060597250	15960	15960	15960	15960	0
46	20250225	185600	1060597250	15960	15960	15960	15960	0
47	20250225	185500	1060597250	15960	15960	15960	15960	0
48	20250225	185400	1060597250	15960	15960	15960	15960	0
49	20250225	185300	1060597250	15960	15960	15960	15960	0
50	20250225	185200	1060597250	15960	15960	15960	15960	0
51	20250225	185100	1060597250	15960	15960	15960	15960	0
52	20250225	185000	1060597250	15960	15960	15960	15960	0
53	20250225	184900	1060597250	15960	15960	15960	15960	0
54	20250225	184800	1060597250	15960	15960	15960	15960	0
55	20250225	184700	1060597250	15960	15960	15960	15960	0
56	20250225	184600	1060597250	15960	15960	15960	15960	0
57	20250225	184500	1060597250	15960	15960	15960	15960	0
58	20250225	184400	1060597250	15960	15960	15960	15960	0
59	20250225	184300	1060597250	15960	15960	15960	15960	0
60	20250225	184200	1060597250	15960	15960	15960	15960	0
61	20250225	184100	1060597250	15960	15960	15960	15960	0
62	20250225	184000	1060597250	15960	15960	15960	15960	2406
63	20250225	183900	1060597250	15960	15960	15960	15960	0
64	20250225	183800	1060597250	15960	15960	15960	15960	0
65	20250225	183700	1060597250	15960	15960	15960	15960	0
66	20250225	183600	1060597250	15960	15960	15960	15960	0
67	20250225	183500	1060597250	15960	15960	15960	15960	0
68	20250225	183400	1060597250	15960	15960	15960	15960	0
69	20250225	183300	1060597250	15960	15960	15960	15960	0
70	20250225	183200	1060597250	15960	15960	15960	15960	0
71	20250225	183100	1060597250	15960	15960	15960	15960	0
72	20250225	183000	1060597250	15960	15960	15960	15960	0
73	20250225	182900	1060597250	15960	15960	15960	15960	0
74	20250225	182800	1060597250	15960	15960	15960	15960	0
75	20250225	182700	1060597250	15960	15960	15960	15960	0
76	20250225	182600	1060597250	15960	15960	15960	15960	0
77	20250225	182500	1060597250	15960	15960	15960	15960	0
78	20250225	182400	1060597250	15960	15960	15960	15960	0
79	20250225	182300	1060597250	15960	15960	15960	15960	0
80	20250225	182200	1060597250	15960	15960	15960	15960	0
81	20250225	182100	1060597250	15960	15960	15960	15960	0
82	20250225	182000	1060597250	15960	15960	15960	15960	0
83	20250225	181900	1060597250	15960	15960	15960	15960	0
84	20250225	181800	1060597250	15960	15960	15960	15960	0
85	20250225	181700	1060597250	15960	15960	15960	15960	0
86	20250225	181600	1060597250	15960	15960	15960	15960	0
87	20250225	181500	1060597250	15960	15960	15960	15960	0
88	20250225	181400	1060597250	15960	15960	15960	15960	0
89	20250225	181300	1060597250	15960	15960	15960	15960	0
90	20250225	181200	1060597250	15960	15960	15960	15960	0
91	20250225	181100	1060597250	15960	15960	15960	15960	0
92	20250225	181000	1060597250	15960	15960	15960	15960	2406
93	20250225	180900	1060597250	15960	15960	15960	15960	0
94	20250225	180800	1060597250	15960	15960	15960	15960	0
95	20250225	180700	1060597250	15960	15960	15960	15960	0
96	20250225	180600	1060597250	15960	15960	15960	15960	0
97	20250225	180500	1060597250	15960	15960	15960	15960	0
98	20250225	180400	1060597250	15960	15960	15960	15960	0
99	20250225	180300	1060597250	15960	15960	15960	15960	0
100	20250225	180200	1060597250	15960	15960	15960	15960	0
101	20250225	180100	1060597250	15960	15960	15960	15960	0
102	20250225	180000	1060597250	15960	15960	15960	15960	0
103	20250225	175900	1060597250	15960	15960	15960	15960	0
104	20250225	175800	1060597250	15960	15960	15960	15960	0
105	20250225	175700	1060597250	15960	15960	15960	15960	0
106	20250225	175600	1060597250	15960	15960	15960	15960	0
107	20250225	175500	1060597250	15960	15960	15960	15960	0
108	20250225	175400	1060597250	15960	15960	15960	15960	0
109	20250225	175300	1060597250	15960	15960	15960	15960	0
110	20250225	175200	1060597250	15960	15960	15960	15960	0
111	20250225	175100	1060597250	15960	15960	15960	15960	0
112	20250225	175000	1060597250	15960	15960	15960	15960	0
113	20250225	174900	1060597250	15960	15960	15960	15960	0
114	20250225	174800	1060597250	15960	15960	15960	15960	0
115	20250225	174700	1060597250	15960	15960	15960	15960	0
116	20250225	174600	1060597250	15960	15960	15960	15960	0
117	20250225	174500	1060597250	15960	15960	15960	15960	0
118	20250225	174400	1060597250	15960	15960	15960	15960	0
119	20250225	174300	1060597250	15960	15960	15960	15960	0
120	20250225	174200	1060597250	15960	15960	15960	15960	0
121	20250225	174100	1060597250	15960	15960	15960	15960	0
122	20250225	174000	1060597250	15960	15960	15960	15960	2406
123	20250225	173900	1060597250	15960	15960	15960	15960	0
124	20250225	173800	1060597250	15960	15960	15960	15960	0
125	20250225	173700	1060597250	15960	15960	15960	15960	0
126	20250225	173600	1060597250	15960	15960	15960	15960	0
127	20250225	173500	1060597250	15960	15960	15960	15960	0
128	20250225	173400	1060597250	15960	15960	15960	15960	0
129	20250225	173300	1060597250	15960	15960	15960	15960	0
130	20250225	173200	1060597250	15960	15960	15960	15960	0
131	20250225	173100	1060597250	15960	15960	15960	15960	0
132	20250225	173000	1060597250	15960	15960	15960	15960	0
133	20250225	172900	1060597250	15960	15960	15960	15960	0
134	20250225	172800	1060597250	15960	15960	15960	15960	0
135	20250225	172700	1060597250	15960	15960	15960	15960	0
136	20250225	172600	1060597250	15960	15960	15960	15960	0
137	20250225	172500	1060597250	15960	15960	15960	15960	0
138	20250225	172400	1060597250	15960	15960	15960	15960	0
139	20250225	172300	1060597250	15960	15960	15960	15960	0
140	20250225	172200	1060597250	15960	15960	15960	15960	0
141	20250225	172100	1060597250	15960	15960	15960	15960	0
142	20250225	172000	1060597250	15960	15960	15960	15960	0
143	20250225	171900	1060597250	15960	15960	15960	15960	0
144	20250225	171800	1060597250	15960	15960	15960	15960	0
145	20250225	171700	1060597250	15960	15960	15960	15960	0
146	20250225	171600	1060597250	15960	15960	15960	15960	0
147	20250225	171500	1060597250	15960	15960	15960	15960	0
148	20250225	171400	1060597250	15960	15960	15960	15960	0
149	20250225	171300	1060597250	15960	15960	15960	15960	0
150	20250225	171200	1060597250	15960	15960	15960	15960	0
151	20250225	171100	1060597250	15960	15960	15960	15960	0
152	20250225	171000	1060597250	15960	15960	15960	15960	2406
153	20250225	170900	1060597250	15960	15960	15960	15960	0
154	20250225	170800	1060597250	15960	15960	15960	15960	0
155	20250225	170700	1060597250	15960	15960	15960	15960	0
156	20250225	170600	1060597250	15960	15960	15960	15960	0
157	20250225	170500	1060597250	15960	15960	15960	15960	0
158	20250225	170400	1060597250	15960	15960	15960	15960	0
159	20250225	170300	1060597250	15960	15960	15960	15960	0
160	20250225	170200	1060597250	15960	15960	15960	15960	0
161	20250225	170100	1060597250	15960	15960	15960	15960	0
162	20250225	170000	1060597250	15960	15960	15960	15960	0
163	20250225	165900	1060597250	15960	15960	15960	15960	0
164	20250225	165800	1060597250	15960	15960	15960	15960	0
165	20250225	165700	1060597250	15960	15960	15960	15960	0
166	20250225	165600	1060597250	15960	15960	15960	15960	0
167	20250225	165500	1060597250	15960	15960	15960	15960	0
168	20250225	165400	1060597250	15960	15960	15960	15960	0
169	20250225	165300	1060597250	15960	15960	15960	15960	0
170	20250225	165200	1060597250	15960	15960	15960	15960	0
171	20250225	165100	1060597250	15960	15960	15960	15960	0
172	20250225	165000	1060597250	15960	15960	15960	15960	0
173	20250225	164900	1060597250	15960	15960	15960	15960	0
174	20250225	164800	1060597250	15960	15960	15960	15960	0
175	20250225	164700	1060597250	15960	15960	15960	15960	0
176	20250225	164600	1060597250	15960	15960	15960	15960	0
177	20250225	164500	1060597250	15960	15960	15960	15960	0
178	20250225	164400	1060597250	15960	15960	15960	15960	0
179	20250225	164300	1060597250	15960	15960	15960	15960	0
180	20250225	164200	1060597250	15960	15960	15960	15960	0
181	20250225	164100	1060597250	15960	15960	15960	15960	0
182	20250225	164000	1060597250	15960	15960	15960	15960	2406
183	20250225	163900	1060597250	15960	15960	15960	15960	0
184	20250225	163800	1060597250	15960	15960	15960	15960	0
185	20250225	163700	1060597250	15960	15960	15960	15960	0
186	20250225	163600	1060597250	15960	15960	15960	15960	0
187	20250225	163500	1060597250	15960	15960	15960	15960	0
188	20250225	163400	1060597250	15960	15960	15960	15960	0
189	20250225	163300	1060597250	15960	15960	15960	15960	0
190	20250225	163200	1060597250	15960	15960	15960	15960	0
191	20250225	163100	1060597250	15960	15960	15960	15960	0
192	20250225	163000	1060597250	15960	15960	15960	15960	0
193	20250225	162900	1060597250	15960	15960	15960	15960	0
194	20250225	162800	1060597250	15960	15960	15960	15960	0
195	20250225	162700	1060597250	15960	15960	15960	15960	0
196	20250225	162600	1060597250	15960	15960	15960	15960	0
197	20250225	162500	1060597250	15960	15960	15960	15960	0
198	20250225	162400	1060597250	15960	15960	15960	15960	0
199	20250225	162300	1060597250	15960	15960	15960	15960	0
200	20250225	162200	1060597250	15960	15960	15960	15960	0
201	20250225	162100	1060597250	15960	15960	15960	15960	0
202	20250225	162000	1060597250	15960	15960	15960	15960	0
203	20250225	161900	1060597250	15960	15960	15960	15960	0
204	20250225	161800	1060597250	15960	15960	15960	15960	0
205	20250225	161700	1060597250	15960	15960	15960	15960	0
206	20250225	161600	1060597250	15960	15960	15960	15960	0
207	20250225	161500	1060597250	15960	15960	15960	15960	0
208	20250225	161400	1060597250	15960	15960	15960	15960	0
209	20250225	161300	1060597250	15960	15960	15960	15960	0
210	20250225	161200	1060597250	15960	15960	15960	15960	0
211	20250225	161100	1060597250	15960	15960	15960	15960	0
212	20250225	161000	1060597250	15960	15960	15960	15960	2406
213	20250225	160900	1060597250	15960	15960	15960	15960	0
214	20250225	160800	1060597250	15960	15960	15960	15960	0
215	20250225	160700	1060597250	15960	15960	15960	15960	0
216	20250225	160600	1060597250	15960	15960	15960	15960	0
217	20250225	160500	1060597250	15960	15960	15960	15960	0
218	20250225	160400	1060597250	15960	15960	15960	15960	0
219	20250225	160300	1060597250	15960	15960	15960	15960	0
220	20250225	160200	1060597250	15960	15960	15960	15960	0
221	20250225	160100	1060597250	15960	15960	15960	15960	0
222	20250225	160000	1060597250	15960	15960	15960	15960	0
223	20250225	155900	1060597250	15960	15960	15960	15960	0
224	20250225	155800	1060597250	15960	15960	15960	15960	0
225	20250225	155700	1060597250	15960	15960	15960	15960	0
226	20250225	155600	1060597250	15960	15960	15960	15960	0
227	20250225	155500	1060597250	15960	15960	15960	15960	0
228	20250225	155400	1060597250	15960	15960	15960	15960	0
229	20250225	155300	1060597250	15960	15960	15960	15960	0
230	20250225	155200	1060597250	15960	15960	15960	15960	0
231	20250225	155100	1060597250	15960	15960	15960	15960	0
232	20250225	155000	1060597250	15960	15960	15960	15960	0
233	20250225	154900	1060597250	15960	15960	15960	15960	0
234	20250225	154800	1060597250	15960	15960	15960	15960	0
235	20250225	154700	1060597250	15960	15960	15960	15960	0
236	20250225	154600	1060597250	15960	15960	15960	15960	0
237	20250225	154500	1060597250	15960	15960	15960	15960	0
238	20250225	154400	1060597250	15960	15960	15960	15960	0
239	20250225	154300	1060597250	15960	15960	15960	15960	0
240	20250225	154200	1060597250	15960	15960	15960	15960	0
241	20250225	154100	1060597250	15960	15960	15960	15960	0
242	20250225	154000	1060597250	15960	15960	15960	15960	2406
243	20250225	153900	1060597250	15960	15960	15960	15960	0
244	20250225	153800	1060597250	15960	15960	15960	15960	0
245	20250225	153700	1060597250	15960	15960	15960	15960	0
246	20250225	153600	1060597250	15960	15960	15960	15960	0
247	20250225	153500	1060597250	15960	15960	15960	15960	0
248	20250225	153400	1060597250	15960	15960	15960	15960	0
249	20250225	153300	1060597250	15960	15960	15960	15960	0
250	20250225	153200	1060597250	15960	15960	15960	15960	0
251	20250225	153100	1060597250	15960	15960	15960	15960	0
252	20250225	153000	1060597250	15960	15960	15960	15960	2406
253	20250225	152900	1022197490	15970	15970	15970	15970	0
254	20250225	152800	1022197490	15970	15970	15970	15970	0
255	20250225	152700	1022197490	15970	15970	15970	15970	0
256	20250225	152600	1022197490	15970	15970	15970	15970	0
257	20250225	152500	1022197490	15970	15970	15970	15970	0
258	20250225	152400	1022197490	15970	15970	15970	15970	0
259	20250225	152300	1022197490	15970	15970	15970	15970	0
260	20250225	152200	1022197490	15970	15970	15970	15970	0
261	20250225	152100	1022197490	15970	15970	15970	15970	0
262	20250225	152000	1022197490	15970	15970	15970	15970	0
263	20250225	151900	1022197490	15970	16000	16000	15970	128
264	20250225	151800	1020152610	15980	15990	15990	15980	9
265	20250225	151700	1020008750	15990	15990	15990	15990	54
266	20250225	151600	1019145290	15990	15990	15990	15980	3
267	20250225	151500	1019097330	15980	15980	15990	15980	77
268	20250225	151400	1017866850	15980	15990	15990	15980	368
269	20250225	151300	1011985780	15980	15980	15980	15980	10
270	20250225	151200	1011825980	15980	15970	15980	15970	50
271	20250225	151100	1011027470	15970	15960	15970	15960	2
272	20250225	151000	1010995540	15960	15960	15960	15960	5
273	20250225	150900	1010915740	15950	15940	15960	15940	142
274	20250225	150800	1008650660	15950	15940	15950	15940	13
275	20250225	150700	1008443380	15940	15940	15940	15940	506
276	20250225	150600	1000377740	15940	15940	15940	15940	12
277	20250225	150500	1000186460	15950	15960	15960	15950	384
278	20250225	150400	994061640	15960	15960	15960	15960	46
279	20250225	150300	993327480	15960	15960	15960	15960	0
280	20250225	150200	993327480	15960	15960	15960	15960	136
281	20250225	150100	991156920	15960	15960	15960	15950	177
282	20250225	150000	988332990	15960	15960	15960	15960	26
283	20250225	145900	987918030	15950	15960	15960	15950	35
284	20250225	145800	987359480	15960	15960	15960	15960	199
285	20250225	145700	984183440	15960	15960	15960	15960	66
286	20250225	145600	983130080	15950	15950	15950	15950	0
287	20250225	145500	983130080	15950	15960	15960	15950	123
288	20250225	145400	981168010	15960	15960	15960	15960	14
289	20250225	145300	980944570	15960	15950	15960	15950	158
290	20250225	145200	978424070	15960	15970	15970	15960	170
291	20250225	145100	975710860	15960	15970	15970	15960	19
292	20250225	145000	975407570	15970	15970	15970	15970	58
293	20250225	144900	974481310	15970	15970	15970	15970	57
294	20250225	144800	973571020	15960	15990	15990	15960	113
295	20250225	144700	971767330	16000	16000	16000	16000	72
296	20250225	144600	970615330	16000	15990	16000	15970	84
297	20250225	144500	969272630	16000	16000	16000	16000	200
298	20250225	144400	966072630	16000	16000	16000	16000	0
299	20250225	144300	966072630	16000	16000	16000	16000	30
300	20250225	144200	965592630	15960	15970	15970	15960	64
301	20250225	144100	964570710	15970	15970	15970	15970	2
302	20250225	144000	964538770	15960	16000	16000	15960	978
303	20250225	143900	948916320	16000	16010	16020	16000	2100
304	20250225	143800	915315390	16010	16010	16010	16010	80
305	20250225	143700	914034590	16020	16010	16020	16010	565
306	20250225	143600	904988790	16020	16040	16040	16020	1526
307	20250225	143500	880524900	16050	16050	16050	16050	12
308	20250225	143400	880332300	16050	16050	16060	16040	397
309	20250225	143300	873962490	16060	16060	16060	16060	3
310	20250225	143200	873914310	16060	16060	16060	16050	522
311	20250225	143100	865536000	16060	16060	16070	16060	137
312	20250225	143000	863335730	16060	16060	16060	16060	2
313	20250225	142900	863303610	16060	16060	16060	16060	183
314	20250225	142800	860364630	16060	16070	16070	16060	20
315	20250225	142700	860043380	16070	16080	16080	16060	78
316	20250225	142600	858789920	16080	16080	16080	16080	0
317	20250225	142500	858789920	16080	16080	16080	16080	5
318	20250225	142400	858709520	16080	16080	16080	16080	5
319	20250225	142300	858629120	16080	16080	16080	16080	4
320	20250225	142200	858564800	16080	16080	16080	16080	0
321	20250225	142100	858564800	16080	16080	16080	16080	3
322	20250225	142000	858516560	16080	16080	16080	16080	19
323	20250225	141900	858211040	16080	16080	16080	16080	0
324	20250225	141800	858211040	16080	16080	16080	16080	161
325	20250225	141700	855622160	16080	16080	16080	16080	20
326	20250225	141600	855300560	16080	16080	16080	16080	80
327	20250225	141500	854014160	16080	16080	16080	16080	488
328	20250225	141400	846167120	16080	16080	16080	16080	253
329	20250225	141300	842098880	16080	16080	16080	16080	3
330	20250225	141200	842050640	16090	16090	16090	16090	63
331	20250225	141100	841036970	16090	16080	16090	16080	154
332	20250225	141000	838560620	16080	16060	16080	16060	88
333	20250225	140900	837147220	16060	16060	16060	16060	4
334	20250225	140800	837082980	16080	16080	16080	16080	1
335	20250225	140700	837066900	16090	16090	16090	16060	121
336	20250225	140600	835122740	16070	16070	16070	16070	10
337	20250225	140500	834962040	16060	16060	16060	16060	30
338	20250225	140400	834480240	16090	16090	16090	16090	0
339	20250225	140300	834480240	16090	16090	16090	16090	5
340	20250225	140200	834399790	16060	16090	16090	16060	69
341	20250225	140100	833289610	16060	16090	16090	16060	9
342	20250225	140000	833144960	16070	16070	16070	16070	48
343	20250225	135900	832373600	16070	16080	16080	16070	402
344	20250225	135800	825913440	16090	16100	16100	16090	4
345	20250225	135700	825849050	16100	16100	16100	16100	100
346	20250225	135600	824239050	16080	16080	16080	16080	0
347	20250225	135500	824239050	16080	16080	16080	16080	57
348	20250225	135400	823322490	16080	16080	16080	16080	114
349	20250225	135300	821489370	16080	16100	16100	16080	20
350	20250225	135200	821167570	16100	16100	16100	16100	0
351	20250225	135100	821167570	16100	16100	16100	16100	0
352	20250225	135000	821167570	16100	16100	16100	16100	1
353	20250225	134900	821151470	16070	16070	16070	16070	0
354	20250225	134800	821151470	16070	16070	16070	16070	46
355	20250225	134700	820412250	16070	16070	16070	16070	0
356	20250225	134600	820412250	16070	16070	16070	16070	97
357	20250225	134500	818853460	16070	16070	16070	16070	261
358	20250225	134400	814659190	16070	16070	16070	16070	10
359	20250225	134300	814498490	16070	16070	16070	16070	0
360	20250225	134200	814498490	16070	16070	16070	16070	20
361	20250225	134100	814177090	16070	16080	16080	16070	2
362	20250225	134000	814144940	16070	16070	16070	16070	0
363	20250225	133900	814144940	16070	16070	16070	16070	7
364	20250225	133800	814032450	16070	16080	16090	16070	3
365	20250225	133700	813984210	16080	16080	16080	16080	0
366	20250225	133600	813984210	16080	16080	16090	16080	1608
367	20250225	133500	788127560	16080	16080	16080	16080	345
368	20250225	133400	782579960	16090	16090	16090	16080	304
369	20250225	133300	777691600	16100	16100	16100	16100	0
370	20250225	133200	777691600	16100	16100	16100	16100	13
371	20250225	133100	777482300	16100	16100	16100	16100	1
372	20250225	133000	777466200	16110	16110	16110	16110	0
373	20250225	132900	777466200	16110	16110	16110	16110	1
374	20250225	132800	777450090	16080	16090	16090	16080	507
375	20250225	132700	769296860	16100	16090	16100	16090	2
376	20250225	132600	769264670	16100	16100	16100	16100	1
377	20250225	132500	769248570	16110	16110	16110	16110	0
378	20250225	132400	769248570	16110	16110	16110	16110	0
379	20250225	132300	769248570	16110	16110	16110	16110	1
380	20250225	132200	769232460	16100	16100	16100	16100	9
381	20250225	132100	769087560	16100	16100	16100	16100	1
382	20250225	132000	769071460	16100	16100	16100	16100	1
383	20250225	131900	769055360	16110	16110	16110	16110	0
384	20250225	131800	769055360	16110	16110	16110	16110	100
385	20250225	131700	767444360	16080	16080	16080	16080	0
386	20250225	131600	767444360	16080	16080	16080	16080	0
387	20250225	131500	767444360	16080	16110	16110	16080	124
388	20250225	131400	765447980	16120	16120	16120	16120	163
389	20250225	131300	762820420	16130	16130	16130	16130	10
390	20250225	131200	762659120	16130	16130	16130	16130	10
391	20250225	131100	762497820	16140	16140	16140	16140	0
392	20250225	131000	762497820	16140	16140	16140	16140	1
393	20250225	130900	762481680	16150	16150	16150	16150	0
394	20250225	130800	762481680	16150	16150	16150	16150	0
395	20250225	130700	762481680	16150	16150	16150	16150	2
396	20250225	130600	762449380	16150	16110	16150	16080	16
397	20250225	130500	762191540	16110	16090	16110	16090	5218
398	20250225	130400	678184970	16080	16080	16080	16080	0
399	20250225	130300	678184970	16080	16080	16080	16080	2
400	20250225	130200	678152810	16090	16080	16090	16080	179
401	20250225	130100	675273080	16080	16080	16080	16080	1
402	20250225	130000	675257000	16080	16080	16080	16080	114
403	20250225	125900	673423880	16080	16080	16080	16080	1
404	20250225	125800	673407800	16070	16070	16070	16070	0
405	20250225	125700	673407800	16070	16080	16080	16070	11
406	20250225	125600	673231020	16080	16080	16080	16080	3
407	20250225	125500	673182780	16080	16060	16080	16060	5
408	20250225	125400	673102400	16080	16090	16090	16080	48
409	20250225	125300	672330490	16090	16080	16090	16080	62
410	20250225	125200	671333000	16080	16080	16080	16080	0
411	20250225	125100	671333000	16080	16060	16080	16060	7
412	20250225	125000	671220560	16060	16060	16060	16060	3
413	20250225	124900	671172380	16050	16050	16050	16050	0
414	20250225	124800	671172380	16050	16050	16050	16050	1
415	20250225	124700	671156330	16060	16030	16060	16030	304
416	20250225	124600	666283090	16030	16030	16030	16030	0
417	20250225	124500	666283090	16030	16040	16040	16030	56
418	20250225	124400	665385190	16040	16040	16040	16040	2
419	20250225	124300	665353110	16030	16050	16050	16030	121
420	20250225	124200	663413080	16060	16050	16060	16050	141
421	20250225	124100	661149330	16050	16050	16050	16050	0
422	20250225	124000	661149330	16050	16050	16050	16050	3
423	20250225	123900	661101180	16050	16050	16050	16040	151
424	20250225	123800	658678630	16040	16040	16040	16040	0
425	20250225	123700	658678630	16040	16040	16040	16040	20
426	20250225	123600	658357830	16050	16050	16060	16040	35
427	20250225	123500	657796180	16050	16050	16050	16050	1
428	20250225	123400	657780130	16060	16060	16060	16060	2
429	20250225	123300	657748010	16040	16050	16050	16040	638
430	20250225	123200	647509190	16050	16060	16060	16050	318
431	20250225	123100	642404250	16060	16060	16060	16060	0
432	20250225	123000	642404250	16060	16060	16060	16060	3
433	20250225	122900	642356070	16060	16060	16060	16060	3
434	20250225	122800	642307890	16050	16050	16050	16050	8
435	20250225	122700	642179490	16050	16050	16050	16050	44
436	20250225	122600	641473290	16050	16040	16050	16040	285
437	20250225	122500	636901590	16040	16030	16040	16030	168
438	20250225	122400	634207870	16040	16040	16040	16040	55
439	20250225	122300	633325670	16040	16040	16040	16040	12
440	20250225	122200	633133190	16040	16040	16040	16040	100
441	20250225	122100	631529190	16040	16040	16040	16040	1
442	20250225	122000	631513150	16040	16030	16040	16030	1014
443	20250225	121900	615258590	16040	16050	16050	16040	40
444	20250225	121800	614616980	16030	16030	16030	16030	0
445	20250225	121700	614616980	16030	16030	16030	16030	0
446	20250225	121600	614616980	16030	16040	16040	16030	132
447	20250225	121500	612500930	16040	16030	16040	16030	105
448	20250225	121400	610817730	16030	16040	16040	16030	100
449	20250225	121300	609213860	16040	16040	16040	16040	21
450	20250225	121200	608877020	16050	16050	16050	16050	0
451	20250225	121100	608877020	16050	16050	16050	16050	3
452	20250225	121000	608828870	16050	16050	16050	16050	1
453	20250225	120900	608812820	16050	16050	16050	16050	0
454	20250225	120800	608812820	16050	16050	16050	16050	1
455	20250225	120700	608796770	16050	16050	16050	16050	2
456	20250225	120600	608764670	16030	16030	16030	16030	161
457	20250225	120500	606183840	16030	16030	16030	16030	9
458	20250225	120400	606039570	16050	16030	16050	16030	55
459	20250225	120300	605157900	16040	16040	16040	16040	38
460	20250225	120200	604548380	16050	16050	16050	16050	11
461	20250225	120100	604371830	16050	16040	16050	16040	9
462	20250225	120000	604227460	16050	16050	16050	16050	1
463	20250225	115900	604211410	16040	16040	16040	16040	2
464	20250225	115800	604179330	16050	16050	16050	16050	10
465	20250225	115700	604018830	16030	16030	16030	16030	0
466	20250225	115600	604018830	16030	16030	16030	16030	0
467	20250225	115500	604018830	16030	16030	16030	16030	12
468	20250225	115400	603826470	16030	16050	16050	16030	56
469	20250225	115300	602928770	16060	16060	16060	16060	10
470	20250225	115200	602768170	16030	16040	16040	16030	240
471	20250225	115100	598920310	16030	16030	16030	16030	0
472	20250225	115000	598920310	16030	16030	16040	16030	20
473	20250225	114900	598599610	16040	16040	16040	16040	6
474	20250225	114800	598503370	16030	16030	16030	16030	0
475	20250225	114700	598503370	16030	16030	16030	16030	102
476	20250225	114600	596868310	16030	16040	16040	16030	176
477	20250225	114500	594045300	16040	16040	16040	16040	5
478	20250225	114400	593965100	16020	16020	16030	16020	224
479	20250225	114300	590374490	16030	16030	16030	16030	16
480	20250225	114200	590118010	16020	16030	16030	16020	141
481	20250225	114100	587859140	16020	16030	16030	16020	14
482	20250225	114000	587634840	16030	16030	16030	16030	11
483	20250225	113900	587458510	16030	16030	16030	16030	63
484	20250225	113800	586448620	16030	16040	16040	16030	207
485	20250225	113700	583129340	16040	16040	16040	16030	167
486	20250225	113600	580452280	16030	16040	16040	16030	39
487	20250225	113500	579826840	16040	16050	16050	16040	166
488	20250225	113400	577162850	16050	16050	16050	16050	0
489	20250225	113300	577162850	16050	16050	16050	16050	0
490	20250225	113200	577162850	16050	16060	16060	16050	198
491	20250225	113100	573983030	16060	16100	16100	16060	1488
492	20250225	113000	550048250	16100	16100	16100	16100	1
493	20250225	112900	550032150	16100	16100	16100	16100	1
494	20250225	112800	550016050	16100	16110	16110	16100	21
495	20250225	112700	549677940	16100	16100	16100	16100	12
496	20250225	112600	549484740	16100	16100	16100	16100	807
497	20250225	112500	536492040	16100	16110	16110	16100	65
498	20250225	112400	535445520	16110	16110	16110	16110	163
499	20250225	112300	532819590	16110	16120	16120	16110	454
500	20250225	112200	525502210	16150	16150	16150	16150	29
501	20250225	112100	525033860	16150	16160	16160	16150	17
502	20250225	112000	524759170	16160	16160	16160	16160	0
503	20250225	111900	524759170	16160	16160	16160	16160	0
504	20250225	111800	524759170	16160	16160	16160	16160	8
505	20250225	111700	524629890	16150	16180	16180	16150	26
506	20250225	111600	524209820	16190	16190	16190	16190	0
507	20250225	111500	524209820	16190	16190	16190	16190	24
508	20250225	111400	523821260	16200	16190	16200	16190	549
509	20250225	111300	514932870	16190	16190	16190	16190	9
510	20250225	111200	514787160	16190	16190	16190	16190	0
511	20250225	111100	514787160	16190	16190	16190	16180	26
512	20250225	111000	514366320	16190	16190	16190	16190	5
513	20250225	110900	514285370	16190	16190	16190	16190	8
514	20250225	110800	514155850	16200	16190	16200	16190	33
515	20250225	110700	513621510	16190	16180	16190	16180	6
516	20250225	110600	513524390	16120	16180	16180	16120	125
517	20250225	110500	511507520	16180	16190	16190	16180	30
518	20250225	110400	511021980	16200	16200	16200	16200	200
519	20250225	110300	507781980	16200	16190	16200	16190	40
520	20250225	110200	507134000	16190	16190	16200	16190	301
521	20250225	110100	502258960	16190	16190	16190	16190	0
522	20250225	110000	502258960	16190	16190	16190	16190	299
523	20250225	105900	497418150	16190	16190	16190	16190	50
524	20250225	105800	496608650	16190	16190	16190	16190	0
525	20250225	105700	496608650	16190	16190	16190	16190	10
526	20250225	105600	496446750	16190	16190	16190	16190	50
527	20250225	105500	495637250	16190	16190	16190	16190	90
528	20250225	105400	494180150	16190	16190	16190	16180	68
529	20250225	105300	493079260	16190	16190	16190	16190	202
530	20250225	105200	489808880	16200	16190	16200	16190	151
531	20250225	105100	487364180	16190	16190	16190	16190	203
532	20250225	105000	484077610	16170	16180	16180	16170	175
533	20250225	104900	481247460	16180	16180	16190	16180	213
534	20250225	104800	477800820	16170	16130	16170	16130	1137
535	20250225	104700	459436220	16130	16130	16130	16130	1
536	20250225	104600	459420090	16120	16120	16120	16120	0
537	20250225	104500	459420090	16120	16130	16130	16120	116
538	20250225	104400	457549210	16120	16090	16120	16080	94
539	20250225	104300	456034150	16080	16080	16080	16080	0
540	20250225	104200	456034150	16080	16080	16080	16080	50
541	20250225	104100	455230150	16080	16090	16100	16080	582
542	20250225	104000	445866790	16090	16090	16090	16090	10
543	20250225	103900	445705890	16070	16090	16090	16070	184
544	20250225	103800	442747380	16090	16100	16100	16090	4
545	20250225	103700	442683010	16090	16090	16090	16090	4
546	20250225	103600	442618650	16120	16120	16120	16120	1
547	20250225	103500	442602530	16090	16120	16120	16090	95
548	20250225	103400	441073890	16100	16090	16100	16090	4
549	20250225	103300	441009500	16090	16080	16090	16080	4
550	20250225	103200	440945150	16080	16090	16090	16080	25
551	20250225	103100	440543040	16100	16100	16100	16100	332
552	20250225	103000	435197840	16100	16100	16100	16100	180
553	20250225	102900	432299840	16100	16090	16100	16090	51
554	20250225	102800	431478750	16110	16110	16110	16110	10
555	20250225	102700	431317650	16080	16090	16120	16080	560
556	20250225	102600	422308740	16090	16110	16110	16090	25
557	20250225	102500	421906190	16110	16110	16110	16100	164
558	20250225	102400	419264640	16110	16120	16120	16110	99
559	20250225	102300	417668790	16130	16120	16130	16120	8
560	20250225	102200	417539810	16120	16120	16120	16120	0
561	20250225	102100	417539810	16120	16120	16120	16120	0
562	20250225	102000	417539810	16120	16120	16120	16120	19
563	20250225	101900	417233530	16130	16130	16130	16130	11
564	20250225	101800	417056100	16130	16130	16130	16130	1
565	20250225	101700	417039970	16070	16070	16070	16070	0
566	20250225	101600	417039970	16070	16100	16110	16070	501
567	20250225	101500	408979510	16100	16120	16120	16100	406
568	20250225	101400	402438540	16140	16140	16140	16140	50
569	20250225	101300	401631540	16150	16110	16150	16110	81
570	20250225	101200	400325430	16110	16120	16120	16110	122
571	20250225	101100	398358810	16120	16120	16120	16120	30
572	20250225	101000	397875210	16110	16110	16110	16110	10
573	20250225	100900	397714110	16110	16120	16120	16070	77
574	20250225	100800	396476130	16110	16110	16110	16110	0
575	20250225	100700	396476130	16110	16110	16110	16110	11
576	20250225	100600	396298920	16110	16110	16110	16110	264
577	20250225	100500	392045880	16110	16110	16110	16110	1
578	20250225	100400	392029770	16070	16110	16110	16070	51
579	20250225	100300	391209560	16070	16070	16070	16070	0
580	20250225	100200	391209560	16070	16070	16110	16070	135
581	20250225	100100	389040060	16060	16070	16070	16060	300
582	20250225	100000	384221990	16060	16120	16120	16060	776
583	20250225	095900	371730830	16100	16130	16140	16100	656
584	20250225	095800	361159280	16140	16150	16150	16140	3
585	20250225	095700	361110840	16150	16150	16150	16150	0
586	20250225	095600	361110840	16150	16130	16160	16130	35
587	20250225	095500	360545520	16160	16140	16160	16110	104
588	20250225	095400	358869960	16160	16120	16160	16120	1093
589	20250225	095300	341230840	16120	16120	16120	16120	167
590	20250225	095200	338538800	16130	16130	16130	16100	225
591	20250225	095100	334914110	16130	16100	16130	16100	37
592	20250225	095000	334318320	16090	16050	16090	16050	32
593	20250225	094900	333803520	16050	16090	16090	16050	128
594	20250225	094800	331744690	16100	16100	16100	16090	62
595	20250225	094700	330746590	16120	16120	16130	16100	59
596	20250225	094600	329796110	16120	16110	16130	16100	65
597	20250225	094500	328749220	16140	16090	16140	16090	860
598	20250225	094400	314898020	16050	16010	16080	16000	631
599	20250225	094300	304783240	16000	15980	16000	15970	621
600	20250225	094200	294852400	15980	15970	15980	15970	18
601	20250225	094100	294564870	15980	15970	15980	15960	124
602	20250225	094000	292584700	15970	15950	15970	15950	126
603	20250225	093900	290574980	15960	15960	15960	15960	58
604	20250225	093800	289649300	15960	15930	15960	15930	63
605	20250225	093700	288645640	15950	15940	15950	15940	20
606	20250225	093600	288326750	15960	15930	15960	15930	997
607	20250225	093500	272439070	15930	15930	15930	15930	2
608	20250225	093400	272407210	15910	15910	15910	15910	35
609	20250225	093300	271850360	15910	15920	15930	15910	371
610	20250225	093200	265941720	15930	15920	15930	15920	19
611	20250225	093100	265639210	15900	15900	15900	15900	52
612	20250225	093000	264812410	15890	15890	15890	15890	80
613	20250225	092900	263541210	15890	15920	15920	15890	136
614	20250225	092800	261379090	15920	15880	15920	15880	37
615	20250225	092700	260791100	15890	15900	15900	15890	152
616	20250225	092600	258375760	15890	15900	15920	15890	150
617	20250225	092500	255990780	15900	15920	15920	15900	5
618	20250225	092400	255911200	15920	15920	15920	15920	45
619	20250225	092300	255194800	15930	15930	15930	15920	121
620	20250225	092200	253268070	15930	15880	15930	15880	435
621	20250225	092100	246346810	15880	15900	15900	15880	18
622	20250225	092000	246060850	15900	15920	15920	15860	115
623	20250225	091900	244232680	15920	15880	15920	15870	180
624	20250225	091800	241369580	15870	15930	15930	15870	186
625	20250225	091700	238412830	15930	15900	15940	15900	1693
626	20250225	091600	211468370	15900	15900	15900	15870	216
627	20250225	091500	208034870	15900	15860	15900	15850	342
628	20250225	091400	202610730	15860	15900	15900	15860	120
629	20250225	091300	200707330	15850	15870	15870	15850	573
630	20250225	091200	191624480	15870	15800	15870	15800	968
631	20250225	091100	176310510	15820	15800	15820	15800	1009
632	20250225	091000	160365890	15800	15830	15840	15800	2156
633	20250225	090900	126290010	15820	15840	15840	15820	370
634	20250225	090800	120435210	15840	15850	15850	15830	276
635	20250225	090700	116063380	15850	15860	15860	15850	1126
636	20250225	090600	98210040	15850	15860	15880	15850	917
637	20250225	090500	83667550	15860	15930	15930	15850	1421
638	20250225	090400	61092990	15930	15930	15980	15930	197
639	20250225	090300	57953190	15980	15930	15980	15920	147
640	20250225	090200	55611380	15920	16000	16030	15910	627
641	20250225	090100	45621400	16000	16100	16100	15970	1457
642	20250225	090000	22297430	16100	16120	16130	16020	1388