KissMeData/072770/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	195400	1385858494	1600	1600	1600	1600	6782
3	20250225	195300	1385858494	1600	1600	1600	1600	0
4	20250225	195200	1385858494	1600	1600	1600	1600	0
5	20250225	195100	1385858494	1600	1600	1600	1600	0
6	20250225	195000	1385858494	1600	1600	1600	1600	0
7	20250225	194900	1385858494	1600	1600	1600	1600	0
8	20250225	194800	1385858494	1600	1600	1600	1600	0
9	20250225	194700	1385858494	1600	1600	1600	1600	0
10	20250225	194600	1385858494	1600	1600	1600	1600	0
11	20250225	194500	1385858494	1600	1600	1600	1600	0
12	20250225	194400	1385858494	1600	1600	1600	1600	0
13	20250225	194300	1385858494	1600	1600	1600	1600	0
14	20250225	194200	1385858494	1600	1600	1600	1600	0
15	20250225	194100	1385858494	1600	1600	1600	1600	0
16	20250225	194000	1385858494	1600	1600	1600	1600	0
17	20250225	193900	1385858494	1600	1600	1600	1600	0
18	20250225	193800	1385858494	1600	1600	1600	1600	0
19	20250225	193700	1385858494	1600	1600	1600	1600	0
20	20250225	193600	1385858494	1600	1600	1600	1600	0
21	20250225	193500	1385858494	1600	1600	1600	1600	0
22	20250225	193400	1385858494	1600	1600	1600	1600	0
23	20250225	193300	1385858494	1600	1600	1600	1600	0
24	20250225	193200	1385858494	1600	1600	1600	1600	0
25	20250225	193100	1385858494	1600	1600	1600	1600	0
26	20250225	193000	1385858494	1600	1600	1600	1600	0
27	20250225	192900	1385858494	1600	1600	1600	1600	0
28	20250225	192800	1385858494	1600	1600	1600	1600	0
29	20250225	192700	1385858494	1600	1600	1600	1600	0
30	20250225	192600	1385858494	1600	1600	1600	1600	0
31	20250225	192500	1385858494	1600	1600	1600	1600	0
32	20250225	192400	1385858494	1600	1600	1600	1600	6782
33	20250225	192300	1385858494	1600	1600	1600	1600	0
34	20250225	192200	1385858494	1600	1600	1600	1600	0
35	20250225	192100	1385858494	1600	1600	1600	1600	0
36	20250225	192000	1385858494	1600	1600	1600	1600	0
37	20250225	191900	1385858494	1600	1600	1600	1600	0
38	20250225	191800	1385858494	1600	1600	1600	1600	0
39	20250225	191700	1385858494	1600	1600	1600	1600	0
40	20250225	191600	1385858494	1600	1600	1600	1600	0
41	20250225	191500	1385858494	1600	1600	1600	1600	0
42	20250225	191400	1385858494	1600	1600	1600	1600	0
43	20250225	191300	1385858494	1600	1600	1600	1600	0
44	20250225	191200	1385858494	1600	1600	1600	1600	0
45	20250225	191100	1385858494	1600	1600	1600	1600	0
46	20250225	191000	1385858494	1600	1600	1600	1600	0
47	20250225	190900	1385858494	1600	1600	1600	1600	0
48	20250225	190800	1385858494	1600	1600	1600	1600	0
49	20250225	190700	1385858494	1600	1600	1600	1600	0
50	20250225	190600	1385858494	1600	1600	1600	1600	0
51	20250225	190500	1385858494	1600	1600	1600	1600	0
52	20250225	190400	1385858494	1600	1600	1600	1600	0
53	20250225	190300	1385858494	1600	1600	1600	1600	0
54	20250225	190200	1385858494	1600	1600	1600	1600	0
55	20250225	190100	1385858494	1600	1600	1600	1600	0
56	20250225	190000	1385858494	1600	1600	1600	1600	0
57	20250225	185900	1385858494	1600	1600	1600	1600	0
58	20250225	185800	1385858494	1600	1600	1600	1600	0
59	20250225	185700	1385858494	1600	1600	1600	1600	0
60	20250225	185600	1385858494	1600	1600	1600	1600	0
61	20250225	185500	1385858494	1600	1600	1600	1600	0
62	20250225	185400	1385858494	1600	1600	1600	1600	6782
63	20250225	185300	1385858494	1600	1600	1600	1600	0
64	20250225	185200	1385858494	1600	1600	1600	1600	0
65	20250225	185100	1385858494	1600	1600	1600	1600	0
66	20250225	185000	1385858494	1600	1600	1600	1600	0
67	20250225	184900	1385858494	1600	1600	1600	1600	0
68	20250225	184800	1385858494	1600	1600	1600	1600	0
69	20250225	184700	1385858494	1600	1600	1600	1600	0
70	20250225	184600	1385858494	1600	1600	1600	1600	0
71	20250225	184500	1385858494	1600	1600	1600	1600	0
72	20250225	184400	1385858494	1600	1600	1600	1600	0
73	20250225	184300	1385858494	1600	1600	1600	1600	0
74	20250225	184200	1385858494	1600	1600	1600	1600	0
75	20250225	184100	1385858494	1600	1600	1600	1600	0
76	20250225	184000	1385858494	1600	1600	1600	1600	0
77	20250225	183900	1385858494	1600	1600	1600	1600	0
78	20250225	183800	1385858494	1600	1600	1600	1600	0
79	20250225	183700	1385858494	1600	1600	1600	1600	0
80	20250225	183600	1385858494	1600	1600	1600	1600	0
81	20250225	183500	1385858494	1600	1600	1600	1600	0
82	20250225	183400	1385858494	1600	1600	1600	1600	0
83	20250225	183300	1385858494	1600	1600	1600	1600	0
84	20250225	183200	1385858494	1600	1600	1600	1600	0
85	20250225	183100	1385858494	1600	1600	1600	1600	0
86	20250225	183000	1385858494	1600	1600	1600	1600	0
87	20250225	182900	1385858494	1600	1600	1600	1600	0
88	20250225	182800	1385858494	1600	1600	1600	1600	0
89	20250225	182700	1385858494	1600	1600	1600	1600	0
90	20250225	182600	1385858494	1600	1600	1600	1600	0
91	20250225	182500	1385858494	1600	1600	1600	1600	0
92	20250225	182400	1385858494	1600	1600	1600	1600	6782
93	20250225	182300	1385858494	1600	1600	1600	1600	0
94	20250225	182200	1385858494	1600	1600	1600	1600	0
95	20250225	182100	1385858494	1600	1600	1600	1600	0
96	20250225	182000	1385858494	1600	1600	1600	1600	0
97	20250225	181900	1385858494	1600	1600	1600	1600	0
98	20250225	181800	1385858494	1600	1600	1600	1600	0
99	20250225	181700	1385858494	1600	1600	1600	1600	0
100	20250225	181600	1385858494	1600	1600	1600	1600	0
101	20250225	181500	1385858494	1600	1600	1600	1600	0
102	20250225	181400	1385858494	1600	1600	1600	1600	0
103	20250225	181300	1385858494	1600	1600	1600	1600	0
104	20250225	181200	1385858494	1600	1600	1600	1600	0
105	20250225	181100	1385858494	1600	1600	1600	1600	0
106	20250225	181000	1385858494	1600	1600	1600	1600	0
107	20250225	180900	1385858494	1600	1600	1600	1600	0
108	20250225	180800	1385858494	1600	1600	1600	1600	0
109	20250225	180700	1385858494	1600	1600	1600	1600	0
110	20250225	180600	1385858494	1600	1600	1600	1600	0
111	20250225	180500	1385858494	1600	1600	1600	1600	0
112	20250225	180400	1385858494	1600	1600	1600	1600	0
113	20250225	180300	1385858494	1600	1600	1600	1600	0
114	20250225	180200	1385858494	1600	1600	1600	1600	0
115	20250225	180100	1385858494	1600	1600	1600	1600	0
116	20250225	180000	1385858494	1600	1600	1600	1600	0
117	20250225	175900	1385858494	1600	1600	1600	1600	0
118	20250225	175800	1385858494	1600	1600	1600	1600	0
119	20250225	175700	1385858494	1600	1600	1600	1600	0
120	20250225	175600	1385858494	1600	1600	1600	1600	0
121	20250225	175500	1385858494	1600	1600	1600	1600	0
122	20250225	175400	1385858494	1600	1600	1600	1600	6782
123	20250225	175300	1385858494	1600	1600	1600	1600	0
124	20250225	175200	1385858494	1600	1600	1600	1600	0
125	20250225	175100	1385858494	1600	1600	1600	1600	0
126	20250225	175000	1385858494	1600	1600	1600	1600	0
127	20250225	174900	1385858494	1600	1600	1600	1600	0
128	20250225	174800	1385858494	1600	1600	1600	1600	0
129	20250225	174700	1385858494	1600	1600	1600	1600	0
130	20250225	174600	1385858494	1600	1600	1600	1600	0
131	20250225	174500	1385858494	1600	1600	1600	1600	0
132	20250225	174400	1385858494	1600	1600	1600	1600	0
133	20250225	174300	1385858494	1600	1600	1600	1600	0
134	20250225	174200	1385858494	1600	1600	1600	1600	0
135	20250225	174100	1385858494	1600	1600	1600	1600	0
136	20250225	174000	1385858494	1600	1600	1600	1600	0
137	20250225	173900	1385858494	1600	1600	1600	1600	0
138	20250225	173800	1385858494	1600	1600	1600	1600	0
139	20250225	173700	1385858494	1600	1600	1600	1600	0
140	20250225	173600	1385858494	1600	1600	1600	1600	0
141	20250225	173500	1385858494	1600	1600	1600	1600	0
142	20250225	173400	1385858494	1600	1600	1600	1600	0
143	20250225	173300	1385858494	1600	1600	1600	1600	0
144	20250225	173200	1385858494	1600	1600	1600	1600	0
145	20250225	173100	1385858494	1600	1600	1600	1600	0
146	20250225	173000	1385858494	1600	1600	1600	1600	0
147	20250225	172900	1385858494	1600	1600	1600	1600	0
148	20250225	172800	1385858494	1600	1600	1600	1600	0
149	20250225	172700	1385858494	1600	1600	1600	1600	0
150	20250225	172600	1385858494	1600	1600	1600	1600	0
151	20250225	172500	1385858494	1600	1600	1600	1600	0
152	20250225	172400	1385858494	1600	1600	1600	1600	6782
153	20250225	172300	1385858494	1600	1600	1600	1600	0
154	20250225	172200	1385858494	1600	1600	1600	1600	0
155	20250225	172100	1385858494	1600	1600	1600	1600	0
156	20250225	172000	1385858494	1600	1600	1600	1600	0
157	20250225	171900	1385858494	1600	1600	1600	1600	0
158	20250225	171800	1385858494	1600	1600	1600	1600	0
159	20250225	171700	1385858494	1600	1600	1600	1600	0
160	20250225	171600	1385858494	1600	1600	1600	1600	0
161	20250225	171500	1385858494	1600	1600	1600	1600	0
162	20250225	171400	1385858494	1600	1600	1600	1600	0
163	20250225	171300	1385858494	1600	1600	1600	1600	0
164	20250225	171200	1385858494	1600	1600	1600	1600	0
165	20250225	171100	1385858494	1600	1600	1600	1600	0
166	20250225	171000	1385858494	1600	1600	1600	1600	0
167	20250225	170900	1385858494	1600	1600	1600	1600	0
168	20250225	170800	1385858494	1600	1600	1600	1600	0
169	20250225	170700	1385858494	1600	1600	1600	1600	0
170	20250225	170600	1385858494	1600	1600	1600	1600	0
171	20250225	170500	1385858494	1600	1600	1600	1600	0
172	20250225	170400	1385858494	1600	1600	1600	1600	0
173	20250225	170300	1385858494	1600	1600	1600	1600	0
174	20250225	170200	1385858494	1600	1600	1600	1600	0
175	20250225	170100	1385858494	1600	1600	1600	1600	0
176	20250225	170000	1385858494	1600	1600	1600	1600	0
177	20250225	165900	1385858494	1600	1600	1600	1600	0
178	20250225	165800	1385858494	1600	1600	1600	1600	0
179	20250225	165700	1385858494	1600	1600	1600	1600	0
180	20250225	165600	1385858494	1600	1600	1600	1600	0
181	20250225	165500	1385858494	1600	1600	1600	1600	0
182	20250225	165400	1385858494	1600	1600	1600	1600	6782
183	20250225	165300	1385858494	1600	1600	1600	1600	0
184	20250225	165200	1385858494	1600	1600	1600	1600	0
185	20250225	165100	1385858494	1600	1600	1600	1600	0
186	20250225	165000	1385858494	1600	1600	1600	1600	0
187	20250225	164900	1385858494	1600	1600	1600	1600	0
188	20250225	164800	1385858494	1600	1600	1600	1600	0
189	20250225	164700	1385858494	1600	1600	1600	1600	0
190	20250225	164600	1385858494	1600	1600	1600	1600	0
191	20250225	164500	1385858494	1600	1600	1600	1600	0
192	20250225	164400	1385858494	1600	1600	1600	1600	0
193	20250225	164300	1385858494	1600	1600	1600	1600	0
194	20250225	164200	1385858494	1600	1600	1600	1600	0
195	20250225	164100	1385858494	1600	1600	1600	1600	0
196	20250225	164000	1385858494	1600	1600	1600	1600	0
197	20250225	163900	1385858494	1600	1600	1600	1600	0
198	20250225	163800	1385858494	1600	1600	1600	1600	0
199	20250225	163700	1385858494	1600	1600	1600	1600	0
200	20250225	163600	1385858494	1600	1600	1600	1600	0
201	20250225	163500	1385858494	1600	1600	1600	1600	0
202	20250225	163400	1385858494	1600	1600	1600	1600	0
203	20250225	163300	1385858494	1600	1600	1600	1600	0
204	20250225	163200	1385858494	1600	1600	1600	1600	0
205	20250225	163100	1385858494	1600	1600	1600	1600	0
206	20250225	163000	1385858494	1600	1600	1600	1600	0
207	20250225	162900	1385858494	1600	1600	1600	1600	0
208	20250225	162800	1385858494	1600	1600	1600	1600	0
209	20250225	162700	1385858494	1600	1600	1600	1600	0
210	20250225	162600	1385858494	1600	1600	1600	1600	0
211	20250225	162500	1385858494	1600	1600	1600	1600	0
212	20250225	162400	1385858494	1600	1600	1600	1600	6782
213	20250225	162300	1385858494	1600	1600	1600	1600	0
214	20250225	162200	1385858494	1600	1600	1600	1600	0
215	20250225	162100	1385858494	1600	1600	1600	1600	0
216	20250225	162000	1385858494	1600	1600	1600	1600	0
217	20250225	161900	1385858494	1600	1600	1600	1600	0
218	20250225	161800	1385858494	1600	1600	1600	1600	0
219	20250225	161700	1385858494	1600	1600	1600	1600	0
220	20250225	161600	1385858494	1600	1600	1600	1600	0
221	20250225	161500	1385858494	1600	1600	1600	1600	0
222	20250225	161400	1385858494	1600	1600	1600	1600	0
223	20250225	161300	1385858494	1600	1600	1600	1600	0
224	20250225	161200	1385858494	1600	1600	1600	1600	0
225	20250225	161100	1385858494	1600	1600	1600	1600	0
226	20250225	161000	1385858494	1600	1600	1600	1600	0
227	20250225	160900	1385858494	1600	1600	1600	1600	0
228	20250225	160800	1385858494	1600	1600	1600	1600	0
229	20250225	160700	1385858494	1600	1600	1600	1600	0
230	20250225	160600	1385858494	1600	1600	1600	1600	0
231	20250225	160500	1385858494	1600	1600	1600	1600	0
232	20250225	160400	1385858494	1600	1600	1600	1600	0
233	20250225	160300	1385858494	1600	1600	1600	1600	0
234	20250225	160200	1385858494	1600	1600	1600	1600	0
235	20250225	160100	1385858494	1600	1600	1600	1600	0
236	20250225	160000	1385858494	1600	1600	1600	1600	0
237	20250225	155900	1385858494	1600	1600	1600	1600	0
238	20250225	155800	1385858494	1600	1600	1600	1600	0
239	20250225	155700	1385858494	1600	1600	1600	1600	0
240	20250225	155600	1385858494	1600	1600	1600	1600	0
241	20250225	155500	1385858494	1600	1600	1600	1600	0
242	20250225	155400	1385858494	1600	1600	1600	1600	6782
243	20250225	155300	1385858494	1600	1600	1600	1600	0
244	20250225	155200	1385858494	1600	1600	1600	1600	0
245	20250225	155100	1385858494	1600	1600	1600	1600	0
246	20250225	155000	1385858494	1600	1600	1600	1600	0
247	20250225	154900	1385858494	1600	1600	1600	1600	0
248	20250225	154800	1385858494	1600	1600	1600	1600	0
249	20250225	154700	1385858494	1600	1600	1600	1600	0
250	20250225	154600	1385858494	1600	1600	1600	1600	0
251	20250225	154500	1385858494	1600	1600	1600	1600	0
252	20250225	154400	1385858494	1600	1600	1600	1600	0
253	20250225	154300	1385858494	1600	1600	1600	1600	0
254	20250225	154200	1385858494	1600	1600	1600	1600	0
255	20250225	154100	1385858494	1600	1600	1600	1600	0
256	20250225	154000	1385858494	1600	1600	1600	1600	0
257	20250225	153900	1385858494	1600	1600	1600	1600	0
258	20250225	153800	1385858494	1600	1600	1600	1600	0
259	20250225	153700	1385858494	1600	1600	1600	1600	0
260	20250225	153600	1385858494	1600	1600	1600	1600	0
261	20250225	153500	1385858494	1600	1600	1600	1600	0
262	20250225	153400	1385858494	1600	1600	1600	1600	0
263	20250225	153300	1385858494	1600	1600	1600	1600	0
264	20250225	153200	1385858494	1600	1600	1600	1600	0
265	20250225	153100	1385858494	1600	1600	1600	1600	0
266	20250225	153000	1385858494	1600	1600	1600	1600	6782
267	20250225	152900	1375007294	1600	1600	1600	1600	0
268	20250225	152800	1375007294	1600	1600	1600	1600	0
269	20250225	152700	1375007294	1600	1600	1600	1600	0
270	20250225	152600	1375007294	1600	1600	1600	1600	0
271	20250225	152500	1375007294	1600	1600	1600	1600	0
272	20250225	152400	1375007294	1600	1600	1600	1600	0
273	20250225	152300	1375007294	1600	1600	1600	1600	0
274	20250225	152200	1375007294	1600	1600	1600	1600	0
275	20250225	152100	1375007294	1600	1600	1600	1600	0
276	20250225	152000	1375007294	1600	1600	1600	1600	0
277	20250225	151900	1375007294	1600	1600	1600	1599	1445
278	20250225	151800	1372695450	1612	1599	1612	1599	3413
279	20250225	151700	1367219082	1605	1605	1605	1605	564
280	20250225	151600	1366313862	1603	1606	1606	1603	2634
281	20250225	151500	1362087609	1613	1606	1613	1600	4318
282	20250225	151400	1355143569	1614	1614	1614	1614	0
283	20250225	151300	1355143569	1614	1614	1614	1614	0
284	20250225	151200	1355143569	1614	1596	1614	1596	11513
285	20250225	151100	1336611571	1596	1596	1596	1596	600
286	20250225	151000	1335653971	1614	1603	1614	1603	1000
287	20250225	150900	1334042270	1609	1601	1613	1591	9848
288	20250225	150800	1318237572	1600	1600	1610	1594	1873
289	20250225	150700	1315237071	1604	1590	1604	1590	557
290	20250225	150600	1314348847	1590	1591	1601	1590	4020
291	20250225	150500	1307929910	1590	1590	1590	1590	0
292	20250225	150400	1307929910	1590	1588	1591	1588	4010
293	20250225	150300	1301556509	1588	1593	1593	1588	3307
294	20250225	150200	1296300698	1594	1594	1594	1594	0
295	20250225	150100	1296300698	1594	1595	1595	1594	404
296	20250225	150000	1295656420	1600	1600	1600	1596	5987
297	20250225	145900	1286096011	1600	1600	1600	1600	322
298	20250225	145800	1285580811	1600	1598	1600	1598	104
299	20250225	145700	1285414433	1598	1598	1598	1598	0
300	20250225	145600	1285414433	1598	1598	1598	1598	0
301	20250225	145500	1285414433	1598	1598	1598	1598	24
302	20250225	145400	1285376081	1598	1597	1598	1597	311
303	20250225	145300	1284879104	1597	1597	1597	1597	0
304	20250225	145200	1284879104	1597	1597	1597	1597	4
305	20250225	145100	1284872716	1597	1597	1597	1597	0
306	20250225	145000	1284872716	1597	1597	1597	1597	48
307	20250225	144900	1284796060	1597	1599	1599	1597	3085
308	20250225	144800	1279863930	1600	1600	1600	1600	2034
309	20250225	144700	1276609530	1600	1600	1600	1600	0
310	20250225	144600	1276609530	1600	1600	1600	1600	1
311	20250225	144500	1276607930	1600	1600	1600	1600	0
312	20250225	144400	1276607930	1600	1600	1600	1600	0
313	20250225	144300	1276607930	1600	1600	1600	1600	16
314	20250225	144200	1276582330	1600	1601	1601	1600	2138
315	20250225	144100	1273159692	1601	1602	1602	1601	504
316	20250225	144000	1272352786	1602	1602	1602	1602	0
317	20250225	143900	1272352786	1602	1602	1602	1602	40
318	20250225	143800	1272288706	1603	1603	1603	1603	200
319	20250225	143700	1271968106	1603	1603	1603	1603	0
320	20250225	143600	1271968106	1603	1603	1603	1603	2070
321	20250225	143500	1268649896	1605	1605	1605	1605	31
322	20250225	143400	1268600141	1606	1605	1606	1605	601
323	20250225	143300	1267635535	1605	1605	1605	1605	1427
324	20250225	143200	1265345200	1605	1605	1605	1605	1
325	20250225	143100	1265343595	1599	1599	1599	1599	0
326	20250225	143000	1265343595	1599	1608	1608	1599	18702
327	20250225	142900	1235427245	1607	1613	1613	1602	12671
328	20250225	142800	1215019211	1616	1610	1616	1610	26041
329	20250225	142700	1173033884	1609	1600	1609	1600	42908
330	20250225	142600	1104151474	1599	1599	1599	1599	0
331	20250225	142500	1104151474	1599	1599	1599	1599	10
332	20250225	142400	1104135484	1599	1599	1599	1599	0
333	20250225	142300	1104135484	1599	1599	1599	1599	0
334	20250225	142200	1104135484	1599	1599	1599	1599	49
335	20250225	142100	1104057133	1599	1599	1599	1599	0
336	20250225	142000	1104057133	1599	1599	1599	1599	0
337	20250225	141900	1104057133	1599	1599	1599	1599	1000
338	20250225	141800	1102458133	1599	1599	1599	1599	0
339	20250225	141700	1102458133	1599	1599	1599	1599	0
340	20250225	141600	1102458133	1599	1599	1599	1599	100
341	20250225	141500	1102298233	1599	1599	1599	1599	10
342	20250225	141400	1102282243	1598	1598	1598	1598	100
343	20250225	141300	1102122443	1598	1598	1598	1598	0
344	20250225	141200	1102122443	1598	1598	1598	1598	110
345	20250225	141100	1101946663	1598	1595	1598	1595	1144
346	20250225	141000	1100119691	1595	1595	1595	1595	0
347	20250225	140900	1100119691	1595	1595	1595	1595	7
348	20250225	140800	1100108526	1595	1595	1595	1595	0
349	20250225	140700	1100108526	1595	1593	1596	1593	8151
350	20250225	140600	1087119952	1594	1594	1594	1594	0
351	20250225	140500	1087119952	1594	1594	1594	1594	549
352	20250225	140400	1086244846	1595	1595	1595	1595	0
353	20250225	140300	1086244846	1595	1595	1595	1595	0
354	20250225	140200	1086244846	1595	1595	1595	1595	0
355	20250225	140100	1086244846	1595	1595	1595	1595	0
356	20250225	140000	1086244846	1595	1595	1595	1595	0
357	20250225	135900	1086244846	1595	1595	1595	1595	1
358	20250225	135800	1086243251	1594	1594	1594	1594	0
359	20250225	135700	1086243251	1594	1594	1594	1594	239
360	20250225	135600	1085862285	1595	1595	1595	1595	0
361	20250225	135500	1085862285	1595	1595	1595	1595	0
362	20250225	135400	1085862285	1595	1595	1595	1595	100
363	20250225	135300	1085702785	1595	1595	1595	1595	0
364	20250225	135200	1085702785	1595	1595	1595	1595	0
365	20250225	135100	1085702785	1595	1595	1595	1595	100
366	20250225	135000	1085543285	1595	1596	1596	1595	302
367	20250225	134900	1085061495	1596	1596	1596	1596	0
368	20250225	134800	1085061495	1596	1596	1596	1596	2
369	20250225	134700	1085058303	1597	1597	1597	1597	0
370	20250225	134600	1085058303	1597	1599	1599	1597	2780
371	20250225	134500	1080614502	1600	1600	1600	1600	7
372	20250225	134400	1080603302	1602	1601	1602	1601	3
373	20250225	134300	1080598498	1603	1603	1603	1603	27
374	20250225	134200	1080555217	1602	1602	1602	1602	0
375	20250225	134100	1080555217	1602	1602	1602	1602	0
376	20250225	134000	1080555217	1602	1602	1602	1602	0
377	20250225	133900	1080555217	1602	1598	1602	1598	531
378	20250225	133800	1079704671	1602	1602	1602	1602	0
379	20250225	133700	1079704671	1602	1602	1602	1602	0
380	20250225	133600	1079704671	1602	1602	1602	1602	0
381	20250225	133500	1079704671	1602	1602	1602	1602	35
382	20250225	133400	1079648601	1601	1601	1601	1601	124
383	20250225	133300	1079450077	1598	1598	1598	1598	0
384	20250225	133200	1079450077	1598	1600	1600	1598	5324
385	20250225	133100	1070934613	1603	1603	1603	1603	2000
386	20250225	133000	1067728613	1603	1603	1603	1603	0
387	20250225	132900	1067728613	1603	1603	1603	1603	0
388	20250225	132800	1067728613	1603	1603	1603	1603	0
389	20250225	132700	1067728613	1603	1603	1603	1603	0
390	20250225	132600	1067728613	1603	1603	1603	1603	1
391	20250225	132500	1067727010	1600	1600	1600	1600	0
392	20250225	132400	1067727010	1600	1600	1600	1600	0
393	20250225	132300	1067727010	1600	1600	1600	1600	1
394	20250225	132200	1067725410	1603	1602	1603	1601	721
395	20250225	132100	1066570073	1602	1602	1602	1602	0
396	20250225	132000	1066570073	1602	1602	1602	1602	0
397	20250225	131900	1066570073	1602	1602	1602	1602	0
398	20250225	131800	1066570073	1602	1602	1602	1602	0
399	20250225	131700	1066570073	1602	1602	1602	1602	0
400	20250225	131600	1066570073	1602	1602	1602	1602	0
401	20250225	131500	1066570073	1602	1602	1602	1602	0
402	20250225	131400	1066570073	1602	1602	1602	1602	0
403	20250225	131300	1066570073	1602	1602	1602	1602	0
404	20250225	131200	1066570073	1602	1602	1602	1602	248
405	20250225	131100	1066172777	1606	1603	1606	1603	2624
406	20250225	131000	1061958900	1603	1602	1603	1602	124
407	20250225	130900	1061760238	1602	1602	1602	1602	0
408	20250225	130800	1061760238	1602	1602	1602	1602	0
409	20250225	130700	1061760238	1602	1602	1602	1602	0
410	20250225	130600	1061760238	1602	1602	1602	1602	559
411	20250225	130500	1060864720	1599	1601	1601	1599	536
412	20250225	130400	1060006666	1603	1599	1603	1599	897
413	20250225	130300	1058570363	1599	1599	1599	1599	424
414	20250225	130200	1057892387	1599	1599	1599	1599	46
415	20250225	130100	1057818833	1603	1603	1603	1603	0
416	20250225	130000	1057818833	1603	1600	1603	1599	2013
417	20250225	125900	1054596171	1600	1599	1602	1599	104
418	20250225	125800	1054429663	1598	1598	1598	1594	1220
419	20250225	125700	1052483355	1597	1597	1597	1595	6
420	20250225	125600	1052473775	1595	1599	1600	1592	5818
421	20250225	125500	1043168843	1603	1601	1603	1599	272
422	20250225	125400	1042733700	1602	1599	1602	1599	7738
423	20250225	125300	1030357849	1598	1596	1599	1588	15186
424	20250225	125200	1006163086	1603	1608	1608	1592	7033
425	20250225	125100	994890548	1610	1594	1625	1591	291770
426	20250225	125000	526714056	1594	1591	1601	1591	18755
427	20250225	124900	496708210	1590	1590	1590	1590	1327
428	20250225	124800	494598280	1589	1591	1591	1589	5362
429	20250225	124700	486072717	1591	1593	1593	1591	2377
430	20250225	124600	482288565	1594	1594	1594	1594	153
431	20250225	124500	482044683	1600	1600	1600	1600	0
432	20250225	124400	482044683	1600	1596	1600	1596	1525
433	20250225	124300	479609951	1600	1593	1600	1593	4495
434	20250225	124200	472418516	1596	1592	1596	1592	1005
435	20250225	124100	470814646	1591	1596	1596	1589	4041
436	20250225	124000	464381514	1596	1600	1601	1596	7207
437	20250225	123900	452853310	1596	1596	1596	1596	0
438	20250225	123800	452853310	1596	1590	1600	1590	5023
439	20250225	123700	444817519	1588	1588	1588	1588	0
440	20250225	123600	444817519	1588	1591	1591	1588	2200
441	20250225	123500	441317919	1591	1591	1591	1591	0
442	20250225	123400	441317919	1591	1591	1600	1591	1427
443	20250225	123300	439040527	1590	1588	1590	1588	30
444	20250225	123200	438992857	1589	1587	1589	1587	191
445	20250225	123100	438689710	1587	1586	1587	1586	2000
446	20250225	123000	435515814	1586	1587	1587	1586	71
447	20250225	122900	435403201	1587	1587	1587	1587	31
448	20250225	122800	435354004	1587	1587	1587	1587	1
449	20250225	122700	435352417	1586	1585	1586	1585	610
450	20250225	122600	434385557	1587	1585	1587	1585	1367
451	20250225	122500	432218832	1585	1589	1589	1585	4854
452	20250225	122400	424514604	1601	1585	1601	1585	27386
453	20250225	122300	380748679	1582	1582	1582	1582	0
454	20250225	122200	380748679	1582	1582	1582	1582	0
455	20250225	122100	380748679	1582	1586	1586	1582	11
456	20250225	122000	380731237	1583	1583	1583	1583	2
457	20250225	121900	380728071	1583	1583	1583	1581	15
458	20250225	121800	380704334	1584	1584	1584	1584	0
459	20250225	121700	380704334	1584	1584	1584	1584	0
460	20250225	121600	380704334	1584	1584	1584	1584	0
461	20250225	121500	380704334	1584	1584	1584	1584	0
462	20250225	121400	380704334	1584	1584	1584	1584	0
463	20250225	121300	380704334	1584	1584	1584	1584	0
464	20250225	121200	380704334	1584	1584	1584	1584	3
465	20250225	121100	380699582	1585	1586	1586	1585	4
466	20250225	121000	380693240	1587	1587	1587	1587	3
467	20250225	120900	380688479	1587	1587	1587	1587	0
468	20250225	120800	380688479	1587	1587	1587	1587	0
469	20250225	120700	380688479	1587	1587	1587	1587	0
470	20250225	120600	380688479	1587	1587	1587	1587	0
471	20250225	120500	380688479	1587	1587	1587	1587	0
472	20250225	120400	380688479	1587	1587	1587	1587	0
473	20250225	120300	380688479	1587	1587	1587	1587	0
474	20250225	120200	380688479	1587	1587	1587	1587	0
475	20250225	120100	380688479	1587	1587	1587	1587	0
476	20250225	120000	380688479	1587	1587	1587	1587	0
477	20250225	115900	380688479	1587	1587	1587	1587	0
478	20250225	115800	380688479	1587	1587	1587	1587	0
479	20250225	115700	380688479	1587	1587	1587	1587	0
480	20250225	115600	380688479	1587	1587	1587	1587	0
481	20250225	115500	380688479	1587	1587	1587	1587	0
482	20250225	115400	380688479	1587	1587	1587	1587	160
483	20250225	115300	380434559	1588	1588	1588	1588	0
484	20250225	115200	380434559	1588	1588	1588	1588	84
485	20250225	115100	380301167	1588	1588	1588	1588	0
486	20250225	115000	380301167	1588	1588	1588	1588	0
487	20250225	114900	380301167	1588	1588	1588	1588	0
488	20250225	114800	380301167	1588	1588	1588	1588	8
489	20250225	114700	380288463	1588	1588	1588	1588	0
490	20250225	114600	380288463	1588	1590	1590	1588	251
491	20250225	114500	379889855	1589	1589	1589	1589	100
492	20250225	114400	379730955	1589	1589	1589	1589	0
493	20250225	114300	379730955	1589	1589	1589	1589	0
494	20250225	114200	379730955	1589	1588	1589	1588	297
495	20250225	114100	379259023	1588	1588	1588	1588	2
496	20250225	114000	379255847	1589	1589	1589	1589	0
497	20250225	113900	379255847	1589	1589	1589	1589	0
498	20250225	113800	379255847	1589	1589	1589	1589	0
499	20250225	113700	379255847	1589	1589	1589	1589	1
500	20250225	113600	379254258	1588	1588	1588	1588	0
501	20250225	113500	379254258	1588	1588	1588	1588	0
502	20250225	113400	379254258	1588	1588	1588	1588	17
503	20250225	113300	379227262	1588	1588	1588	1588	0
504	20250225	113200	379227262	1588	1588	1588	1588	0
505	20250225	113100	379227262	1588	1589	1589	1588	161
506	20250225	113000	378971593	1589	1589	1589	1589	2
507	20250225	112900	378968415	1589	1586	1589	1586	254
508	20250225	112800	378565175	1587	1580	1588	1580	7663
509	20250225	112700	366445746	1580	1580	1580	1580	620
510	20250225	112600	365466146	1580	1580	1580	1580	1380
511	20250225	112500	363285746	1580	1580	1580	1580	26
512	20250225	112400	363244666	1580	1580	1580	1580	11
513	20250225	112300	363227286	1580	1580	1580	1579	2831
514	20250225	112200	358755337	1580	1580	1580	1580	0
515	20250225	112100	358755337	1580	1580	1580	1580	0
516	20250225	112000	358755337	1580	1580	1580	1580	0
517	20250225	111900	358755337	1580	1580	1580	1580	1000
518	20250225	111800	357175337	1579	1579	1579	1579	0
519	20250225	111700	357175337	1579	1578	1579	1578	1969
520	20250225	111600	354067753	1579	1579	1579	1579	0
521	20250225	111500	354067753	1579	1579	1579	1579	2
522	20250225	111400	354064595	1579	1575	1579	1575	6
523	20250225	111300	354055131	1574	1574	1574	1574	9
524	20250225	111200	354040965	1574	1574	1574	1574	0
525	20250225	111100	354040965	1574	1574	1574	1574	0
526	20250225	111000	354040965	1574	1574	1574	1574	0
527	20250225	110900	354040965	1574	1576	1576	1574	29
528	20250225	110800	353995307	1578	1578	1578	1578	0
529	20250225	110700	353995307	1578	1578	1578	1578	0
530	20250225	110600	353995307	1578	1578	1578	1578	0
531	20250225	110500	353995307	1578	1578	1578	1578	0
532	20250225	110400	353995307	1578	1578	1578	1578	0
533	20250225	110300	353995307	1578	1578	1578	1578	0
534	20250225	110200	353995307	1578	1578	1578	1578	0
535	20250225	110100	353995307	1578	1578	1578	1578	0
536	20250225	110000	353995307	1578	1578	1578	1578	0
537	20250225	105900	353995307	1578	1578	1578	1578	0
538	20250225	105800	353995307	1578	1578	1578	1578	0
539	20250225	105700	353995307	1578	1578	1578	1578	0
540	20250225	105600	353995307	1578	1578	1578	1578	595
541	20250225	105500	353056397	1579	1579	1579	1579	1189
542	20250225	105400	351178966	1577	1577	1577	1577	0
543	20250225	105300	351178966	1577	1577	1577	1577	0
544	20250225	105200	351178966	1577	1577	1577	1577	0
545	20250225	105100	351178966	1577	1575	1577	1575	2400
546	20250225	105000	347394366	1575	1576	1576	1575	3259
547	20250225	104900	342259501	1576	1576	1576	1576	10
548	20250225	104800	342243741	1581	1581	1581	1581	0
549	20250225	104700	342243741	1581	1581	1581	1581	0
550	20250225	104600	342243741	1581	1581	1581	1581	0
551	20250225	104500	342243741	1581	1580	1581	1576	7397
552	20250225	104400	330571831	1581	1581	1581	1581	5
553	20250225	104300	330563926	1581	1581	1581	1581	0
554	20250225	104200	330563926	1581	1581	1581	1581	0
555	20250225	104100	330563926	1581	1581	1581	1581	0
556	20250225	104000	330563926	1581	1581	1581	1581	0
557	20250225	103900	330563926	1581	1581	1581	1581	500
558	20250225	103800	329773426	1580	1580	1580	1580	0
559	20250225	103700	329773426	1580	1580	1580	1580	99
560	20250225	103600	329617006	1580	1580	1580	1580	0
561	20250225	103500	329617006	1580	1580	1580	1580	0
562	20250225	103400	329617006	1580	1580	1580	1580	0
563	20250225	103300	329617006	1580	1580	1580	1580	0
564	20250225	103200	329617006	1580	1580	1580	1580	0
565	20250225	103100	329617006	1580	1580	1580	1580	0
566	20250225	103000	329617006	1580	1580	1580	1580	0
567	20250225	102900	329617006	1580	1581	1581	1580	2
568	20250225	102800	329613845	1581	1581	1581	1581	1
569	20250225	102700	329612264	1581	1580	1581	1580	502
570	20250225	102600	328819102	1580	1580	1580	1580	329
571	20250225	102500	328299282	1580	1580	1580	1580	0
572	20250225	102400	328299282	1580	1580	1580	1580	203
573	20250225	102300	327978542	1580	1581	1581	1580	1041
574	20250225	102200	326332820	1581	1587	1587	1581	8095
575	20250225	102100	313514336	1587	1587	1587	1587	3
576	20250225	102000	313509575	1588	1588	1588	1588	222
577	20250225	101900	313157039	1590	1590	1590	1590	0
578	20250225	101800	313157039	1590	1590	1590	1590	0
579	20250225	101700	313157039	1590	1590	1590	1590	0
580	20250225	101600	313157039	1590	1590	1590	1590	0
581	20250225	101500	313157039	1590	1590	1590	1590	1
582	20250225	101400	313155449	1590	1590	1590	1590	1
583	20250225	101300	313153859	1589	1589	1589	1589	0
584	20250225	101200	313153859	1589	1589	1589	1589	0
585	20250225	101100	313153859	1589	1589	1589	1589	0
586	20250225	101000	313153859	1589	1589	1589	1589	0
587	20250225	100900	313153859	1589	1589	1589	1589	0
588	20250225	100800	313153859	1589	1589	1589	1589	0
589	20250225	100700	313153859	1589	1589	1589	1589	150
590	20250225	100600	312915509	1589	1589	1589	1589	100
591	20250225	100500	312756609	1589	1589	1589	1588	2496
592	20250225	100400	308791847	1591	1591	1591	1591	0
593	20250225	100300	308791847	1591	1590	1591	1590	2010
594	20250225	100200	305595937	1589	1589	1589	1589	2
595	20250225	100100	305592759	1589	1589	1589	1589	0
596	20250225	100000	305592759	1589	1590	1590	1588	3576
597	20250225	095900	299909108	1595	1595	1595	1595	1323
598	20250225	095800	297798923	1595	1595	1595	1595	0
599	20250225	095700	297798923	1595	1593	1598	1593	2817
600	20250225	095600	293308045	1590	1590	1590	1590	0
601	20250225	095500	293308045	1590	1590	1590	1590	0
602	20250225	095400	293308045	1590	1593	1593	1590	70
603	20250225	095300	293196592	1590	1590	1590	1590	0
604	20250225	095200	293196592	1590	1590	1590	1590	135
605	20250225	095100	292981942	1590	1594	1601	1590	2978
606	20250225	095000	288239014	1593	1593	1593	1593	100
607	20250225	094900	288079714	1593	1593	1606	1593	3118
608	20250225	094800	283095352	1593	1600	1600	1593	5901
609	20250225	094700	273675642	1602	1598	1606	1598	2584
610	20250225	094600	269539421	1598	1605	1612	1597	28028
611	20250225	094500	224464386	1604	1601	1612	1598	37654
612	20250225	094400	163980857	1601	1601	1601	1601	204
613	20250225	094300	163654253	1601	1601	1601	1601	133
614	20250225	094200	163441320	1601	1596	1601	1596	5892
615	20250225	094100	154014376	1598	1600	1604	1598	717
616	20250225	094000	152865422	1603	1594	1603	1594	8073
617	20250225	093900	139953462	1594	1587	1594	1587	1615
618	20250225	093800	137382107	1587	1587	1587	1587	0
619	20250225	093700	137382107	1587	1587	1587	1587	0
620	20250225	093600	137382107	1587	1587	1587	1587	0
621	20250225	093500	137382107	1587	1587	1587	1587	300
622	20250225	093400	136906007	1587	1579	1588	1578	2518
623	20250225	093300	132920060	1578	1579	1579	1578	1500
624	20250225	093200	130553055	1592	1592	1592	1592	0
625	20250225	093100	130553055	1592	1592	1592	1592	5
626	20250225	093000	130545095	1578	1578	1578	1578	0
627	20250225	092900	130545095	1578	1578	1578	1578	33
628	20250225	092800	130493021	1593	1594	1594	1593	95
629	20250225	092700	130341641	1594	1576	1594	1576	10
630	20250225	092600	130325758	1595	1595	1595	1595	600
631	20250225	092500	129368758	1594	1594	1594	1594	401
632	20250225	092400	128729564	1594	1594	1594	1594	0
633	20250225	092300	128729564	1594	1583	1594	1571	1717
634	20250225	092200	126009512	1570	1570	1570	1570	0
635	20250225	092100	126009512	1570	1570	1570	1570	0
636	20250225	092000	126009512	1570	1577	1577	1570	12290
637	20250225	091900	106707338	1577	1578	1578	1577	6100
638	20250225	091800	97087377	1585	1588	1588	1585	304
639	20250225	091700	96605025	1588	1590	1590	1588	1055
640	20250225	091600	94927899	1603	1603	1603	1603	43
641	20250225	091500	94858970	1603	1602	1603	1602	203
642	20250225	091400	94533564	1587	1587	1587	1587	3
643	20250225	091300	94528803	1604	1600	1604	1600	3172
644	20250225	091200	89441315	1585	1589	1589	1585	399
645	20250225	091100	88808500	1589	1598	1606	1589	4581
646	20250225	091000	81489335	1606	1598	1606	1598	16721
647	20250225	090900	54727255	1598	1597	1598	1597	6758
648	20250225	090800	43934715	1594	1591	1595	1591	11881
649	20250225	090700	25007057	1591	1587	1593	1587	10226
650	20250225	090600	8722135	1565	1562	1589	1560	1262
651	20250225	090500	6743290	1562	1563	1591	1562	359
652	20250225	090400	6177980	1592	1592	1592	1592	1
653	20250225	090300	6176388	1592	1591	1592	1591	100
654	20250225	090200	6017287	1592	1562	1592	1552	1375
655	20250225	090100	3850188	1562	1594	1595	1562	479
656	20250225	090000	3098414	1595	1580	1595	1566	1959