KissMeData/060570/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	194400	354532252	1770	1770	1770	1770	1255
3	20250225	194300	354532252	1770	1770	1770	1770	0
4	20250225	194200	354532252	1770	1770	1770	1770	0
5	20250225	194100	354532252	1770	1770	1770	1770	0
6	20250225	194000	354532252	1770	1770	1770	1770	0
7	20250225	193900	354532252	1770	1770	1770	1770	0
8	20250225	193800	354532252	1770	1770	1770	1770	0
9	20250225	193700	354532252	1770	1770	1770	1770	0
10	20250225	193600	354532252	1770	1770	1770	1770	0
11	20250225	193500	354532252	1770	1770	1770	1770	0
12	20250225	193400	354532252	1770	1770	1770	1770	0
13	20250225	193300	354532252	1770	1770	1770	1770	0
14	20250225	193200	354532252	1770	1770	1770	1770	0
15	20250225	193100	354532252	1770	1770	1770	1770	0
16	20250225	193000	354532252	1770	1770	1770	1770	0
17	20250225	192900	354532252	1770	1770	1770	1770	0
18	20250225	192800	354532252	1770	1770	1770	1770	0
19	20250225	192700	354532252	1770	1770	1770	1770	0
20	20250225	192600	354532252	1770	1770	1770	1770	0
21	20250225	192500	354532252	1770	1770	1770	1770	0
22	20250225	192400	354532252	1770	1770	1770	1770	0
23	20250225	192300	354532252	1770	1770	1770	1770	0
24	20250225	192200	354532252	1770	1770	1770	1770	0
25	20250225	192100	354532252	1770	1770	1770	1770	0
26	20250225	192000	354532252	1770	1770	1770	1770	0
27	20250225	191900	354532252	1770	1770	1770	1770	0
28	20250225	191800	354532252	1770	1770	1770	1770	0
29	20250225	191700	354532252	1770	1770	1770	1770	0
30	20250225	191600	354532252	1770	1770	1770	1770	0
31	20250225	191500	354532252	1770	1770	1770	1770	0
32	20250225	191400	354532252	1770	1770	1770	1770	1255
33	20250225	191300	354532252	1770	1770	1770	1770	0
34	20250225	191200	354532252	1770	1770	1770	1770	0
35	20250225	191100	354532252	1770	1770	1770	1770	0
36	20250225	191000	354532252	1770	1770	1770	1770	0
37	20250225	190900	354532252	1770	1770	1770	1770	0
38	20250225	190800	354532252	1770	1770	1770	1770	0
39	20250225	190700	354532252	1770	1770	1770	1770	0
40	20250225	190600	354532252	1770	1770	1770	1770	0
41	20250225	190500	354532252	1770	1770	1770	1770	0
42	20250225	190400	354532252	1770	1770	1770	1770	0
43	20250225	190300	354532252	1770	1770	1770	1770	0
44	20250225	190200	354532252	1770	1770	1770	1770	0
45	20250225	190100	354532252	1770	1770	1770	1770	0
46	20250225	190000	354532252	1770	1770	1770	1770	0
47	20250225	185900	354532252	1770	1770	1770	1770	0
48	20250225	185800	354532252	1770	1770	1770	1770	0
49	20250225	185700	354532252	1770	1770	1770	1770	0
50	20250225	185600	354532252	1770	1770	1770	1770	0
51	20250225	185500	354532252	1770	1770	1770	1770	0
52	20250225	185400	354532252	1770	1770	1770	1770	0
53	20250225	185300	354532252	1770	1770	1770	1770	0
54	20250225	185200	354532252	1770	1770	1770	1770	0
55	20250225	185100	354532252	1770	1770	1770	1770	0
56	20250225	185000	354532252	1770	1770	1770	1770	0
57	20250225	184900	354532252	1770	1770	1770	1770	0
58	20250225	184800	354532252	1770	1770	1770	1770	0
59	20250225	184700	354532252	1770	1770	1770	1770	0
60	20250225	184600	354532252	1770	1770	1770	1770	0
61	20250225	184500	354532252	1770	1770	1770	1770	0
62	20250225	184400	354532252	1770	1770	1770	1770	1255
63	20250225	184300	354532252	1770	1770	1770	1770	0
64	20250225	184200	354532252	1770	1770	1770	1770	0
65	20250225	184100	354532252	1770	1770	1770	1770	0
66	20250225	184000	354532252	1770	1770	1770	1770	0
67	20250225	183900	354532252	1770	1770	1770	1770	0
68	20250225	183800	354532252	1770	1770	1770	1770	0
69	20250225	183700	354532252	1770	1770	1770	1770	0
70	20250225	183600	354532252	1770	1770	1770	1770	0
71	20250225	183500	354532252	1770	1770	1770	1770	0
72	20250225	183400	354532252	1770	1770	1770	1770	0
73	20250225	183300	354532252	1770	1770	1770	1770	0
74	20250225	183200	354532252	1770	1770	1770	1770	0
75	20250225	183100	354532252	1770	1770	1770	1770	0
76	20250225	183000	354532252	1770	1770	1770	1770	0
77	20250225	182900	354532252	1770	1770	1770	1770	0
78	20250225	182800	354532252	1770	1770	1770	1770	0
79	20250225	182700	354532252	1770	1770	1770	1770	0
80	20250225	182600	354532252	1770	1770	1770	1770	0
81	20250225	182500	354532252	1770	1770	1770	1770	0
82	20250225	182400	354532252	1770	1770	1770	1770	0
83	20250225	182300	354532252	1770	1770	1770	1770	0
84	20250225	182200	354532252	1770	1770	1770	1770	0
85	20250225	182100	354532252	1770	1770	1770	1770	0
86	20250225	182000	354532252	1770	1770	1770	1770	0
87	20250225	181900	354532252	1770	1770	1770	1770	0
88	20250225	181800	354532252	1770	1770	1770	1770	0
89	20250225	181700	354532252	1770	1770	1770	1770	0
90	20250225	181600	354532252	1770	1770	1770	1770	0
91	20250225	181500	354532252	1770	1770	1770	1770	0
92	20250225	181400	354532252	1770	1770	1770	1770	1255
93	20250225	181300	354532252	1770	1770	1770	1770	0
94	20250225	181200	354532252	1770	1770	1770	1770	0
95	20250225	181100	354532252	1770	1770	1770	1770	0
96	20250225	181000	354532252	1770	1770	1770	1770	0
97	20250225	180900	354532252	1770	1770	1770	1770	0
98	20250225	180800	354532252	1770	1770	1770	1770	0
99	20250225	180700	354532252	1770	1770	1770	1770	0
100	20250225	180600	354532252	1770	1770	1770	1770	0
101	20250225	180500	354532252	1770	1770	1770	1770	0
102	20250225	180400	354532252	1770	1770	1770	1770	0
103	20250225	180300	354532252	1770	1770	1770	1770	0
104	20250225	180200	354532252	1770	1770	1770	1770	0
105	20250225	180100	354532252	1770	1770	1770	1770	0
106	20250225	180000	354532252	1770	1770	1770	1770	0
107	20250225	175900	354532252	1770	1770	1770	1770	0
108	20250225	175800	354532252	1770	1770	1770	1770	0
109	20250225	175700	354532252	1770	1770	1770	1770	0
110	20250225	175600	354532252	1770	1770	1770	1770	0
111	20250225	175500	354532252	1770	1770	1770	1770	0
112	20250225	175400	354532252	1770	1770	1770	1770	0
113	20250225	175300	354532252	1770	1770	1770	1770	0
114	20250225	175200	354532252	1770	1770	1770	1770	0
115	20250225	175100	354532252	1770	1770	1770	1770	0
116	20250225	175000	354532252	1770	1770	1770	1770	0
117	20250225	174900	354532252	1770	1770	1770	1770	0
118	20250225	174800	354532252	1770	1770	1770	1770	0
119	20250225	174700	354532252	1770	1770	1770	1770	0
120	20250225	174600	354532252	1770	1770	1770	1770	0
121	20250225	174500	354532252	1770	1770	1770	1770	0
122	20250225	174400	354532252	1770	1770	1770	1770	1255
123	20250225	174300	354532252	1770	1770	1770	1770	0
124	20250225	174200	354532252	1770	1770	1770	1770	0
125	20250225	174100	354532252	1770	1770	1770	1770	0
126	20250225	174000	354532252	1770	1770	1770	1770	0
127	20250225	173900	354532252	1770	1770	1770	1770	0
128	20250225	173800	354532252	1770	1770	1770	1770	0
129	20250225	173700	354532252	1770	1770	1770	1770	0
130	20250225	173600	354532252	1770	1770	1770	1770	0
131	20250225	173500	354532252	1770	1770	1770	1770	0
132	20250225	173400	354532252	1770	1770	1770	1770	0
133	20250225	173300	354532252	1770	1770	1770	1770	0
134	20250225	173200	354532252	1770	1770	1770	1770	0
135	20250225	173100	354532252	1770	1770	1770	1770	0
136	20250225	173000	354532252	1770	1770	1770	1770	0
137	20250225	172900	354532252	1770	1770	1770	1770	0
138	20250225	172800	354532252	1770	1770	1770	1770	0
139	20250225	172700	354532252	1770	1770	1770	1770	0
140	20250225	172600	354532252	1770	1770	1770	1770	0
141	20250225	172500	354532252	1770	1770	1770	1770	0
142	20250225	172400	354532252	1770	1770	1770	1770	0
143	20250225	172300	354532252	1770	1770	1770	1770	0
144	20250225	172200	354532252	1770	1770	1770	1770	0
145	20250225	172100	354532252	1770	1770	1770	1770	0
146	20250225	172000	354532252	1770	1770	1770	1770	0
147	20250225	171900	354532252	1770	1770	1770	1770	0
148	20250225	171800	354532252	1770	1770	1770	1770	0
149	20250225	171700	354532252	1770	1770	1770	1770	0
150	20250225	171600	354532252	1770	1770	1770	1770	0
151	20250225	171500	354532252	1770	1770	1770	1770	0
152	20250225	171400	354532252	1770	1770	1770	1770	1255
153	20250225	171300	354532252	1770	1770	1770	1770	0
154	20250225	171200	354532252	1770	1770	1770	1770	0
155	20250225	171100	354532252	1770	1770	1770	1770	0
156	20250225	171000	354532252	1770	1770	1770	1770	0
157	20250225	170900	354532252	1770	1770	1770	1770	0
158	20250225	170800	354532252	1770	1770	1770	1770	0
159	20250225	170700	354532252	1770	1770	1770	1770	0
160	20250225	170600	354532252	1770	1770	1770	1770	0
161	20250225	170500	354532252	1770	1770	1770	1770	0
162	20250225	170400	354532252	1770	1770	1770	1770	0
163	20250225	170300	354532252	1770	1770	1770	1770	0
164	20250225	170200	354532252	1770	1770	1770	1770	0
165	20250225	170100	354532252	1770	1770	1770	1770	0
166	20250225	170000	354532252	1770	1770	1770	1770	0
167	20250225	165900	354532252	1770	1770	1770	1770	0
168	20250225	165800	354532252	1770	1770	1770	1770	0
169	20250225	165700	354532252	1770	1770	1770	1770	0
170	20250225	165600	354532252	1770	1770	1770	1770	0
171	20250225	165500	354532252	1770	1770	1770	1770	0
172	20250225	165400	354532252	1770	1770	1770	1770	0
173	20250225	165300	354532252	1770	1770	1770	1770	0
174	20250225	165200	354532252	1770	1770	1770	1770	0
175	20250225	165100	354532252	1770	1770	1770	1770	0
176	20250225	165000	354532252	1770	1770	1770	1770	0
177	20250225	164900	354532252	1770	1770	1770	1770	0
178	20250225	164800	354532252	1770	1770	1770	1770	0
179	20250225	164700	354532252	1770	1770	1770	1770	0
180	20250225	164600	354532252	1770	1770	1770	1770	0
181	20250225	164500	354532252	1770	1770	1770	1770	0
182	20250225	164400	354532252	1770	1770	1770	1770	1255
183	20250225	164300	354532252	1770	1770	1770	1770	0
184	20250225	164200	354532252	1770	1770	1770	1770	0
185	20250225	164100	354532252	1770	1770	1770	1770	0
186	20250225	164000	354532252	1770	1770	1770	1770	0
187	20250225	163900	354532252	1770	1770	1770	1770	0
188	20250225	163800	354532252	1770	1770	1770	1770	0
189	20250225	163700	354532252	1770	1770	1770	1770	0
190	20250225	163600	354532252	1770	1770	1770	1770	0
191	20250225	163500	354532252	1770	1770	1770	1770	0
192	20250225	163400	354532252	1770	1770	1770	1770	0
193	20250225	163300	354532252	1770	1770	1770	1770	0
194	20250225	163200	354532252	1770	1770	1770	1770	0
195	20250225	163100	354532252	1770	1770	1770	1770	0
196	20250225	163000	354532252	1770	1770	1770	1770	0
197	20250225	162900	354532252	1770	1770	1770	1770	0
198	20250225	162800	354532252	1770	1770	1770	1770	0
199	20250225	162700	354532252	1770	1770	1770	1770	0
200	20250225	162600	354532252	1770	1770	1770	1770	0
201	20250225	162500	354532252	1770	1770	1770	1770	0
202	20250225	162400	354532252	1770	1770	1770	1770	0
203	20250225	162300	354532252	1770	1770	1770	1770	0
204	20250225	162200	354532252	1770	1770	1770	1770	0
205	20250225	162100	354532252	1770	1770	1770	1770	0
206	20250225	162000	354532252	1770	1770	1770	1770	0
207	20250225	161900	354532252	1770	1770	1770	1770	0
208	20250225	161800	354532252	1770	1770	1770	1770	0
209	20250225	161700	354532252	1770	1770	1770	1770	0
210	20250225	161600	354532252	1770	1770	1770	1770	0
211	20250225	161500	354532252	1770	1770	1770	1770	0
212	20250225	161400	354532252	1770	1770	1770	1770	1255
213	20250225	161300	354532252	1770	1770	1770	1770	0
214	20250225	161200	354532252	1770	1770	1770	1770	0
215	20250225	161100	354532252	1770	1770	1770	1770	0
216	20250225	161000	354532252	1770	1770	1770	1770	0
217	20250225	160900	354532252	1770	1770	1770	1770	0
218	20250225	160800	354532252	1770	1770	1770	1770	0
219	20250225	160700	354532252	1770	1770	1770	1770	0
220	20250225	160600	354532252	1770	1770	1770	1770	0
221	20250225	160500	354532252	1770	1770	1770	1770	0
222	20250225	160400	354532252	1770	1770	1770	1770	0
223	20250225	160300	354532252	1770	1770	1770	1770	0
224	20250225	160200	354532252	1770	1770	1770	1770	0
225	20250225	160100	354532252	1770	1770	1770	1770	0
226	20250225	160000	354532252	1770	1770	1770	1770	0
227	20250225	155900	354532252	1770	1770	1770	1770	0
228	20250225	155800	354532252	1770	1770	1770	1770	0
229	20250225	155700	354532252	1770	1770	1770	1770	0
230	20250225	155600	354532252	1770	1770	1770	1770	0
231	20250225	155500	354532252	1770	1770	1770	1770	0
232	20250225	155400	354532252	1770	1770	1770	1770	0
233	20250225	155300	354532252	1770	1770	1770	1770	0
234	20250225	155200	354532252	1770	1770	1770	1770	0
235	20250225	155100	354532252	1770	1770	1770	1770	0
236	20250225	155000	354532252	1770	1770	1770	1770	0
237	20250225	154900	354532252	1770	1770	1770	1770	0
238	20250225	154800	354532252	1770	1770	1770	1770	0
239	20250225	154700	354532252	1770	1770	1770	1770	0
240	20250225	154600	354532252	1770	1770	1770	1770	0
241	20250225	154500	354532252	1770	1770	1770	1770	0
242	20250225	154400	354532252	1770	1770	1770	1770	1255
243	20250225	154300	354532252	1770	1770	1770	1770	0
244	20250225	154200	354532252	1770	1770	1770	1770	0
245	20250225	154100	354532252	1770	1770	1770	1770	0
246	20250225	154000	354532252	1770	1770	1770	1770	0
247	20250225	153900	354532252	1770	1770	1770	1770	0
248	20250225	153800	354532252	1770	1770	1770	1770	0
249	20250225	153700	354532252	1770	1770	1770	1770	0
250	20250225	153600	354532252	1770	1770	1770	1770	0
251	20250225	153500	354532252	1770	1770	1770	1770	0
252	20250225	153400	354532252	1770	1770	1770	1770	0
253	20250225	153300	354532252	1770	1770	1770	1770	0
254	20250225	153200	354532252	1770	1770	1770	1770	0
255	20250225	153100	354532252	1770	1770	1770	1770	0
256	20250225	153000	354532252	1770	1770	1770	1770	1255
257	20250225	152900	352310902	1755	1755	1755	1755	0
258	20250225	152800	352310902	1755	1755	1755	1755	0
259	20250225	152700	352310902	1755	1755	1755	1755	0
260	20250225	152600	352310902	1755	1755	1755	1755	0
261	20250225	152500	352310902	1755	1755	1755	1755	0
262	20250225	152400	352310902	1755	1755	1755	1755	0
263	20250225	152300	352310902	1755	1755	1755	1755	0
264	20250225	152200	352310902	1755	1755	1755	1755	0
265	20250225	152100	352310902	1755	1755	1755	1755	0
266	20250225	152000	352310902	1755	1755	1755	1755	0
267	20250225	151900	352310902	1755	1764	1777	1755	4667
268	20250225	151800	344052867	1764	1765	1765	1764	66
269	20250225	151700	343936439	1765	1759	1765	1759	600
270	20250225	151600	342880857	1759	1758	1759	1758	128
271	20250225	151500	342655832	1758	1758	1758	1757	162
272	20250225	151400	342371142	1758	1758	1758	1758	500
273	20250225	151300	341492142	1758	1758	1758	1758	0
274	20250225	151200	341492142	1758	1758	1758	1758	4
275	20250225	151100	341485110	1758	1757	1758	1757	161
276	20250225	151000	341202232	1757	1755	1757	1755	507
277	20250225	150900	340311445	1755	1758	1758	1753	1548
278	20250225	150800	337596987	1754	1757	1758	1754	4256
279	20250225	150700	330123808	1757	1757	1758	1755	1226
280	20250225	150600	327970029	1758	1758	1758	1758	1
281	20250225	150500	327968271	1757	1757	1757	1757	0
282	20250225	150400	327968271	1757	1757	1757	1757	833
283	20250225	150300	326504690	1757	1758	1758	1757	1790
284	20250225	150200	323359604	1758	1757	1758	1757	24
285	20250225	150100	323317431	1758	1758	1758	1758	0
286	20250225	150000	323317431	1758	1758	1758	1758	0
287	20250225	145900	323317431	1758	1758	1758	1758	0
288	20250225	145800	323317431	1758	1758	1758	1758	550
289	20250225	145700	322350531	1758	1758	1758	1758	0
290	20250225	145600	322350531	1758	1758	1758	1758	0
291	20250225	145500	322350531	1758	1758	1758	1758	0
292	20250225	145400	322350531	1758	1758	1758	1758	233
293	20250225	145300	321940917	1758	1758	1758	1758	2
294	20250225	145200	321937401	1757	1757	1757	1757	40
295	20250225	145100	321867121	1758	1758	1758	1758	1
296	20250225	145000	321865363	1757	1757	1757	1757	2065
297	20250225	144900	318237158	1758	1758	1758	1758	0
298	20250225	144800	318237158	1758	1758	1758	1758	0
299	20250225	144700	318237158	1758	1758	1758	1758	0
300	20250225	144600	318237158	1758	1758	1758	1758	0
301	20250225	144500	318237158	1758	1758	1758	1758	0
302	20250225	144400	318237158	1758	1758	1758	1758	0
303	20250225	144300	318237158	1758	1758	1758	1758	5
304	20250225	144200	318228368	1756	1756	1756	1756	0
305	20250225	144100	318228368	1756	1756	1756	1756	0
306	20250225	144000	318228368	1756	1756	1756	1756	0
307	20250225	143900	318228368	1756	1756	1756	1756	0
308	20250225	143800	318228368	1756	1756	1756	1756	113
309	20250225	143700	318029940	1756	1756	1756	1756	0
310	20250225	143600	318029940	1756	1756	1756	1756	698
311	20250225	143500	316804252	1757	1757	1757	1757	0
312	20250225	143400	316804252	1757	1757	1757	1757	1
313	20250225	143300	316802495	1756	1756	1756	1755	799
314	20250225	143200	315399624	1757	1757	1757	1757	0
315	20250225	143100	315399624	1757	1757	1757	1757	0
316	20250225	143000	315399624	1757	1757	1757	1757	172
317	20250225	142900	315097420	1758	1758	1758	1758	0
318	20250225	142800	315097420	1758	1758	1758	1758	0
319	20250225	142700	315097420	1758	1758	1758	1758	0
320	20250225	142600	315097420	1758	1758	1758	1758	0
321	20250225	142500	315097420	1758	1758	1758	1758	0
322	20250225	142400	315097420	1758	1758	1758	1758	0
323	20250225	142300	315097420	1758	1757	1758	1757	880
324	20250225	142200	313550434	1760	1760	1760	1760	0
325	20250225	142100	313550434	1760	1760	1760	1760	0
326	20250225	142000	313550434	1760	1760	1760	1760	0
327	20250225	141900	313550434	1760	1760	1760	1760	0
328	20250225	141800	313550434	1760	1760	1760	1760	0
329	20250225	141700	313550434	1760	1760	1760	1760	0
330	20250225	141600	313550434	1760	1760	1760	1760	100
331	20250225	141500	313374434	1760	1760	1760	1760	0
332	20250225	141400	313374434	1760	1760	1760	1760	6
333	20250225	141300	313363874	1757	1757	1757	1757	0
334	20250225	141200	313363874	1757	1757	1757	1757	0
335	20250225	141100	313363874	1757	1757	1757	1757	0
336	20250225	141000	313363874	1757	1758	1758	1757	500
337	20250225	140900	312485166	1758	1758	1758	1758	0
338	20250225	140800	312485166	1758	1758	1758	1758	1
339	20250225	140700	312483408	1758	1758	1758	1758	0
340	20250225	140600	312483408	1758	1758	1758	1758	0
341	20250225	140500	312483408	1758	1758	1758	1758	397
342	20250225	140400	311785482	1761	1761	1761	1761	168
343	20250225	140300	311489634	1762	1762	1762	1762	0
344	20250225	140200	311489634	1762	1763	1763	1762	3
345	20250225	140100	311484346	1758	1759	1761	1758	2294
346	20250225	140000	307448404	1759	1761	1761	1759	792
347	20250225	135900	306055126	1761	1761	1761	1761	0
348	20250225	135800	306055126	1761	1761	1761	1761	0
349	20250225	135700	306055126	1761	1761	1761	1761	0
350	20250225	135600	306055126	1761	1761	1761	1761	0
351	20250225	135500	306055126	1761	1760	1761	1760	2
352	20250225	135400	306051605	1760	1760	1760	1760	0
353	20250225	135300	306051605	1760	1760	1760	1760	0
354	20250225	135200	306051605	1760	1760	1760	1760	0
355	20250225	135100	306051605	1760	1760	1760	1760	0
356	20250225	135000	306051605	1760	1760	1760	1760	100
357	20250225	134900	305875605	1761	1761	1761	1761	0
358	20250225	134800	305875605	1761	1761	1761	1761	0
359	20250225	134700	305875605	1761	1761	1761	1761	0
360	20250225	134600	305875605	1761	1761	1761	1761	0
361	20250225	134500	305875605	1761	1761	1761	1761	0
362	20250225	134400	305875605	1761	1761	1761	1761	10
363	20250225	134300	305857995	1760	1760	1760	1760	0
364	20250225	134200	305857995	1760	1760	1760	1760	129
365	20250225	134100	305630955	1761	1761	1761	1761	599
366	20250225	134000	304576116	1760	1760	1760	1760	200
367	20250225	133900	304224116	1760	1760	1760	1760	0
368	20250225	133800	304224116	1760	1760	1760	1760	28
369	20250225	133700	304174836	1761	1761	1761	1761	0
370	20250225	133600	304174836	1761	1762	1762	1760	1045
371	20250225	133500	302334890	1762	1762	1762	1762	217
372	20250225	133400	301952536	1763	1763	1763	1763	10
373	20250225	133300	301934906	1764	1764	1764	1764	0
374	20250225	133200	301934906	1764	1764	1764	1764	0
375	20250225	133100	301934906	1764	1763	1764	1763	52
376	20250225	133000	301843225	1763	1762	1763	1762	1172
377	20250225	132900	299777811	1762	1763	1763	1762	436
378	20250225	132800	299009431	1764	1770	1770	1764	1946
379	20250225	132700	295570669	1770	1770	1770	1770	1257
380	20250225	132600	293345779	1770	1771	1771	1770	933
381	20250225	132500	291694175	1773	1772	1773	1772	1105
382	20250225	132400	289736041	1772	1772	1772	1772	0
383	20250225	132300	289736041	1772	1771	1772	1771	989
384	20250225	132200	287984454	1771	1771	1771	1771	178
385	20250225	132100	287669216	1770	1770	1770	1770	0
386	20250225	132000	287669216	1770	1770	1770	1770	693
387	20250225	131900	286442606	1770	1770	1770	1770	406
388	20250225	131800	285723986	1772	1772	1772	1772	0
389	20250225	131700	285723986	1772	1772	1772	1772	0
390	20250225	131600	285723986	1772	1772	1772	1772	0
391	20250225	131500	285723986	1772	1772	1772	1772	0
392	20250225	131400	285723986	1772	1772	1772	1772	50
393	20250225	131300	285635386	1772	1772	1772	1772	0
394	20250225	131200	285635386	1772	1772	1772	1772	325
395	20250225	131100	285059486	1770	1770	1770	1770	963
396	20250225	131000	283354976	1777	1777	1777	1777	0
397	20250225	130900	283354976	1777	1777	1777	1777	0
398	20250225	130800	283354976	1777	1777	1777	1777	0
399	20250225	130700	283354976	1777	1777	1777	1777	1574
400	20250225	130600	280557978	1778	1768	1779	1768	4915
401	20250225	130500	271824495	1768	1767	1768	1767	112
402	20250225	130400	271626580	1768	1768	1768	1768	0
403	20250225	130300	271626580	1768	1767	1768	1767	664
404	20250225	130200	270453288	1766	1766	1766	1766	0
405	20250225	130100	270453288	1766	1767	1767	1766	597
406	20250225	130000	269398404	1767	1767	1767	1767	139
407	20250225	125900	269152791	1767	1767	1767	1767	5
408	20250225	125800	269143956	1767	1767	1767	1767	0
409	20250225	125700	269143956	1767	1767	1767	1767	0
410	20250225	125600	269143956	1767	1767	1767	1767	0
411	20250225	125500	269143956	1767	1767	1767	1767	0
412	20250225	125400	269143956	1767	1767	1767	1767	0
413	20250225	125300	269143956	1767	1767	1767	1767	0
414	20250225	125200	269143956	1767	1767	1767	1767	0
415	20250225	125100	269143956	1767	1767	1767	1767	50
416	20250225	125000	269055606	1768	1768	1768	1768	0
417	20250225	124900	269055606	1768	1768	1768	1768	87
418	20250225	124800	268901790	1768	1768	1768	1768	0
419	20250225	124700	268901790	1768	1768	1768	1768	50
420	20250225	124600	268813390	1769	1769	1769	1769	32
421	20250225	124500	268756782	1768	1768	1768	1768	0
422	20250225	124400	268756782	1768	1768	1768	1768	691
423	20250225	124300	267535094	1768	1767	1768	1767	1553
424	20250225	124200	264790377	1764	1764	1764	1764	0
425	20250225	124100	264790377	1764	1764	1764	1764	0
426	20250225	124000	264790377	1764	1764	1764	1764	0
427	20250225	123900	264790377	1764	1764	1764	1764	0
428	20250225	123800	264790377	1764	1764	1764	1764	0
429	20250225	123700	264790377	1764	1764	1764	1764	3
430	20250225	123600	264785085	1766	1766	1766	1766	0
431	20250225	123500	264785085	1766	1766	1766	1766	57
432	20250225	123400	264684423	1764	1764	1764	1764	0
433	20250225	123300	264684423	1764	1765	1765	1764	226
434	20250225	123200	264285534	1768	1768	1768	1768	0
435	20250225	123100	264285534	1768	1768	1768	1768	653
436	20250225	123000	263131030	1764	1764	1764	1764	0
437	20250225	122900	263131030	1764	1764	1764	1764	0
438	20250225	122800	263131030	1764	1764	1764	1764	0
439	20250225	122700	263131030	1764	1767	1767	1764	1171
440	20250225	122600	261064247	1767	1774	1774	1767	509
441	20250225	122500	260162367	1774	1774	1774	1774	0
442	20250225	122400	260162367	1774	1774	1774	1774	0
443	20250225	122300	260162367	1774	1774	1774	1774	0
444	20250225	122200	260162367	1774	1774	1774	1774	81
445	20250225	122100	260018673	1776	1776	1776	1776	0
446	20250225	122000	260018673	1776	1776	1776	1776	0
447	20250225	121900	260018673	1776	1776	1776	1776	4
448	20250225	121800	260011569	1774	1774	1774	1774	563
449	20250225	121700	259012807	1774	1774	1774	1774	55
450	20250225	121600	258915237	1774	1774	1774	1774	488
451	20250225	121500	258049525	1770	1770	1770	1770	0
452	20250225	121400	258049525	1770	1770	1770	1770	0
453	20250225	121300	258049525	1770	1770	1770	1770	0
454	20250225	121200	258049525	1770	1775	1775	1770	3652
455	20250225	121100	251580130	1776	1776	1776	1776	500
456	20250225	121000	250692130	1776	1777	1777	1776	745
457	20250225	120900	249368270	1778	1778	1778	1778	656
458	20250225	120800	248201902	1778	1779	1779	1777	2617
459	20250225	120700	243548938	1782	1782	1782	1782	234
460	20250225	120600	243131950	1784	1780	1784	1780	260
461	20250225	120500	242668629	1779	1779	1779	1779	0
462	20250225	120400	242668629	1779	1780	1780	1777	668
463	20250225	120300	241479649	1777	1777	1777	1777	568
464	20250225	120200	240470313	1777	1776	1777	1776	1523
465	20250225	120100	237765138	1774	1774	1774	1774	0
466	20250225	120000	237765138	1774	1776	1776	1774	220
467	20250225	115900	237374648	1777	1778	1778	1777	666
468	20250225	115800	236191164	1777	1777	1777	1777	599
469	20250225	115700	235126741	1778	1778	1778	1778	614
470	20250225	115600	234035049	1778	1778	1778	1778	1000
471	20250225	115500	232257049	1778	1778	1778	1778	1
472	20250225	115400	232255271	1778	1780	1780	1778	1886
473	20250225	115300	228899905	1781	1781	1781	1781	0
474	20250225	115200	228899905	1781	1781	1781	1781	10
475	20250225	115100	228882095	1783	1783	1783	1783	0
476	20250225	115000	228882095	1783	1783	1783	1783	1629
477	20250225	114900	225977588	1783	1786	1786	1783	338
478	20250225	114800	225374784	1788	1788	1788	1788	0
479	20250225	114700	225374784	1788	1784	1788	1783	1078
480	20250225	114600	223451851	1786	1787	1787	1786	200
481	20250225	114500	223094641	1787	1787	1787	1787	0
482	20250225	114400	223094641	1787	1787	1787	1787	0
483	20250225	114300	223094641	1787	1787	1787	1787	0
484	20250225	114200	223094641	1787	1787	1787	1787	0
485	20250225	114100	223094641	1787	1783	1787	1783	1814
486	20250225	114000	219859491	1780	1780	1780	1780	0
487	20250225	113900	219859491	1780	1780	1780	1780	0
488	20250225	113800	219859491	1780	1780	1780	1780	0
489	20250225	113700	219859491	1780	1780	1780	1780	0
490	20250225	113600	219859491	1780	1780	1780	1780	500
491	20250225	113500	218969491	1780	1780	1780	1780	1645
492	20250225	113400	216041391	1785	1785	1785	1785	1
493	20250225	113300	216039606	1783	1783	1783	1783	649
494	20250225	113200	214882439	1781	1781	1781	1781	500
495	20250225	113100	213991939	1783	1783	1783	1783	60
496	20250225	113000	213884959	1782	1782	1782	1781	518
497	20250225	112900	212962293	1783	1783	1783	1783	0
498	20250225	112800	212962293	1783	1783	1783	1783	560
499	20250225	112700	211963813	1783	1783	1783	1783	197
500	20250225	112600	211612562	1785	1784	1785	1784	698
501	20250225	112500	210367231	1784	1784	1784	1784	155
502	20250225	112400	210090711	1784	1784	1784	1784	23
503	20250225	112300	210049679	1787	1787	1787	1787	10
504	20250225	112200	210031809	1787	1787	1787	1787	0
505	20250225	112100	210031809	1787	1787	1787	1787	0
506	20250225	112000	210031809	1787	1787	1787	1787	0
507	20250225	111900	210031809	1787	1787	1787	1787	0
508	20250225	111800	210031809	1787	1787	1787	1787	100
509	20250225	111700	209853109	1786	1786	1786	1786	100
510	20250225	111600	209674509	1787	1787	1787	1787	0
511	20250225	111500	209674509	1787	1787	1787	1787	0
512	20250225	111400	209674509	1787	1787	1787	1787	3
513	20250225	111300	209669148	1787	1787	1787	1787	0
514	20250225	111200	209669148	1787	1787	1787	1787	3
515	20250225	111100	209663787	1791	1791	1791	1791	0
516	20250225	111000	209663787	1791	1791	1791	1791	900
517	20250225	110900	208051887	1787	1788	1788	1785	2840
518	20250225	110800	202976556	1791	1791	1791	1791	2348
519	20250225	110700	198771288	1791	1793	1794	1791	971
520	20250225	110600	197031238	1790	1790	1790	1790	24
521	20250225	110500	196988278	1787	1787	1787	1787	0
522	20250225	110400	196988278	1787	1787	1787	1787	0
523	20250225	110300	196988278	1787	1787	1787	1787	0
524	20250225	110200	196988278	1787	1787	1787	1787	140
525	20250225	110100	196738098	1787	1787	1787	1787	20
526	20250225	110000	196702358	1787	1787	1788	1787	741
527	20250225	105900	195378181	1787	1787	1787	1787	0
528	20250225	105800	195378181	1787	1787	1787	1787	2
529	20250225	105700	195374607	1790	1790	1790	1790	0
530	20250225	105600	195374607	1790	1790	1790	1790	0
531	20250225	105500	195374607	1790	1790	1790	1790	0
532	20250225	105400	195374607	1790	1790	1790	1790	0
533	20250225	105300	195374607	1790	1790	1790	1790	0
534	20250225	105200	195374607	1790	1790	1790	1790	0
535	20250225	105100	195374607	1790	1790	1790	1790	0
536	20250225	105000	195374607	1790	1790	1790	1790	0
537	20250225	104900	195374607	1790	1790	1790	1790	0
538	20250225	104800	195374607	1790	1790	1790	1790	0
539	20250225	104700	195374607	1790	1792	1793	1790	10
540	20250225	104600	195356699	1792	1783	1794	1783	1457
541	20250225	104500	192749975	1783	1783	1783	1783	4
542	20250225	104400	192742843	1783	1783	1783	1783	0
543	20250225	104300	192742843	1783	1783	1783	1783	0
544	20250225	104200	192742843	1783	1783	1783	1783	3
545	20250225	104100	192737494	1782	1779	1782	1779	745
546	20250225	104000	191411587	1779	1780	1780	1779	403
547	20250225	103900	190694450	1779	1779	1779	1779	84
548	20250225	103800	190545014	1778	1777	1778	1777	619
549	20250225	103700	189445041	1775	1775	1775	1775	0
550	20250225	103600	189445041	1775	1775	1775	1775	0
551	20250225	103500	189445041	1775	1775	1775	1775	0
552	20250225	103400	189445041	1775	1775	1775	1775	0
553	20250225	103300	189445041	1775	1775	1775	1775	100
554	20250225	103200	189267541	1781	1781	1781	1781	629
555	20250225	103100	188147292	1777	1777	1777	1777	0
556	20250225	103000	188147292	1777	1779	1779	1776	637
557	20250225	102900	187015344	1781	1777	1781	1770	2134
558	20250225	102800	183226075	1776	1778	1778	1772	2001
559	20250225	102700	179675340	1778	1779	1779	1778	1500
560	20250225	102600	177006925	1779	1780	1780	1779	203
561	20250225	102500	176645604	1780	1780	1780	1780	50
562	20250225	102400	176556604	1780	1782	1782	1780	1231
563	20250225	102300	174364142	1785	1785	1785	1785	1
564	20250225	102200	174362357	1785	1785	1785	1785	0
565	20250225	102100	174362357	1785	1785	1785	1785	0
566	20250225	102000	174362357	1785	1784	1785	1784	760
567	20250225	101900	173006480	1784	1784	1784	1784	0
568	20250225	101800	173006480	1784	1784	1784	1784	5
569	20250225	101700	172997560	1784	1784	1784	1784	0
570	20250225	101600	172997560	1784	1784	1784	1784	1
571	20250225	101500	172995776	1783	1783	1783	1783	50
572	20250225	101400	172906626	1784	1784	1784	1784	1
573	20250225	101300	172904842	1783	1783	1783	1783	99
574	20250225	101200	172728325	1784	1782	1784	1782	213
575	20250225	101100	172348597	1783	1783	1783	1783	0
576	20250225	101000	172348597	1783	1783	1783	1783	2
577	20250225	100900	172345031	1784	1784	1784	1784	0
578	20250225	100800	172345031	1784	1784	1784	1784	500
579	20250225	100700	171453031	1784	1784	1784	1784	10
580	20250225	100600	171435191	1784	1784	1784	1784	20
581	20250225	100500	171399511	1781	1787	1787	1781	790
582	20250225	100400	169990463	1787	1787	1788	1784	887
583	20250225	100300	168406237	1787	1784	1787	1784	374
584	20250225	100200	167738421	1784	1784	1784	1784	0
585	20250225	100100	167738421	1784	1784	1784	1784	0
586	20250225	100000	167738421	1784	1784	1784	1784	1
587	20250225	095900	167736637	1781	1781	1781	1781	0
588	20250225	095800	167736637	1781	1781	1781	1781	48
589	20250225	095700	167651149	1784	1784	1784	1784	3
590	20250225	095600	167645797	1784	1784	1784	1784	0
591	20250225	095500	167645797	1784	1784	1784	1784	800
592	20250225	095400	166218597	1781	1782	1782	1781	83
593	20250225	095300	166070772	1784	1784	1784	1784	0
594	20250225	095200	166070772	1784	1784	1784	1784	6
595	20250225	095100	166060068	1784	1784	1784	1784	280
596	20250225	095000	165560548	1783	1783	1783	1783	176
597	20250225	094900	165246740	1780	1780	1780	1780	0
598	20250225	094800	165246740	1780	1782	1782	1780	555
599	20250225	094700	164258834	1783	1785	1785	1783	107
600	20250225	094600	164068047	1787	1787	1787	1787	2
601	20250225	094500	164064473	1787	1787	1787	1787	3
602	20250225	094400	164059112	1786	1786	1787	1786	159
603	20250225	094300	163775132	1786	1786	1786	1786	111
604	20250225	094200	163576886	1782	1782	1782	1782	87
605	20250225	094100	163421852	1786	1786	1786	1786	400
606	20250225	094000	162707452	1786	1778	1786	1778	256
607	20250225	093900	162252276	1778	1778	1778	1778	402
608	20250225	093800	161537520	1791	1790	1791	1790	23
609	20250225	093700	161496344	1777	1777	1777	1777	60
610	20250225	093600	161389724	1778	1779	1779	1778	40
611	20250225	093500	161318584	1780	1785	1785	1780	1488
612	20250225	093400	158669123	1799	1799	1799	1780	1108
613	20250225	093300	156694751	1784	1784	1784	1784	1389
614	20250225	093200	154216775	1784	1800	1800	1784	907
615	20250225	093100	152598671	1783	1791	1800	1782	814
616	20250225	093000	151142709	1791	1791	1791	1791	1
617	20250225	092900	151140918	1791	1791	1791	1791	23
618	20250225	092800	151099725	1790	1790	1790	1790	1849
619	20250225	092700	147790015	1790	1795	1795	1790	449
620	20250225	092600	146985480	1795	1795	1795	1793	857
621	20250225	092500	145447557	1795	1795	1795	1795	11
622	20250225	092400	145427812	1805	1796	1806	1796	808
623	20250225	092300	143974060	1796	1793	1796	1793	336
624	20250225	092200	143370998	1793	1796	1796	1790	373
625	20250225	092100	142701932	1796	1796	1796	1796	350
626	20250225	092000	142073332	1808	1800	1808	1800	99
627	20250225	091900	141895124	1805	1814	1814	1805	2324
628	20250225	091800	137690089	1814	1780	1814	1780	5908
629	20250225	091700	127063393	1780	1794	1795	1780	4212
630	20250225	091600	119543805	1794	1794	1794	1794	10
631	20250225	091500	119525865	1787	1799	1799	1786	2431
632	20250225	091400	115180522	1799	1801	1805	1799	3700
633	20250225	091300	108518086	1802	1798	1802	1784	6496
634	20250225	091200	96858755	1784	1784	1799	1783	1591
635	20250225	091100	94011922	1796	1805	1805	1771	6205
636	20250225	091000	82911817	1802	1788	1849	1788	28557
637	20250225	090900	30989566	1776	1799	1799	1776	1303
638	20250225	090800	28657261	1794	1767	1794	1767	9072
639	20250225	090700	12425138	1765	1765	1765	1765	0
640	20250225	090600	12425138	1765	1765	1766	1765	1777
641	20250225	090500	9288088	1765	1756	1766	1751	3268
642	20250225	090400	3533832	1767	1767	1769	1767	645
643	20250225	090300	2393478	1767	1769	1769	1767	13
644	20250225	090200	2370483	1775	1769	1775	1769	605
645	20250225	090100	1298282	1769	1769	1769	1769	1
646	20250225	090000	1296513	1750	1749	1750	1749	490