KissMeData/101670/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	201500	1795317681	1800	1800	1800	1800	2273
3	20250225	201400	1795317681	1800	1800	1800	1800	0
4	20250225	201300	1795317681	1800	1800	1800	1800	0
5	20250225	201200	1795317681	1800	1800	1800	1800	0
6	20250225	201100	1795317681	1800	1800	1800	1800	0
7	20250225	201000	1795317681	1800	1800	1800	1800	0
8	20250225	200900	1795317681	1800	1800	1800	1800	0
9	20250225	200800	1795317681	1800	1800	1800	1800	0
10	20250225	200700	1795317681	1800	1800	1800	1800	0
11	20250225	200600	1795317681	1800	1800	1800	1800	0
12	20250225	200500	1795317681	1800	1800	1800	1800	0
13	20250225	200400	1795317681	1800	1800	1800	1800	0
14	20250225	200300	1795317681	1800	1800	1800	1800	0
15	20250225	200200	1795317681	1800	1800	1800	1800	0
16	20250225	200100	1795317681	1800	1800	1800	1800	0
17	20250225	200000	1795317681	1800	1800	1800	1800	0
18	20250225	195900	1795317681	1800	1800	1800	1800	0
19	20250225	195800	1795317681	1800	1800	1800	1800	0
20	20250225	195700	1795317681	1800	1800	1800	1800	0
21	20250225	195600	1795317681	1800	1800	1800	1800	0
22	20250225	195500	1795317681	1800	1800	1800	1800	0
23	20250225	195400	1795317681	1800	1800	1800	1800	0
24	20250225	195300	1795317681	1800	1800	1800	1800	0
25	20250225	195200	1795317681	1800	1800	1800	1800	0
26	20250225	195100	1795317681	1800	1800	1800	1800	0
27	20250225	195000	1795317681	1800	1800	1800	1800	0
28	20250225	194900	1795317681	1800	1800	1800	1800	0
29	20250225	194800	1795317681	1800	1800	1800	1800	0
30	20250225	194700	1795317681	1800	1800	1800	1800	0
31	20250225	194600	1795317681	1800	1800	1800	1800	0
32	20250225	194500	1795317681	1800	1800	1800	1800	2273
33	20250225	194400	1795317681	1800	1800	1800	1800	0
34	20250225	194300	1795317681	1800	1800	1800	1800	0
35	20250225	194200	1795317681	1800	1800	1800	1800	0
36	20250225	194100	1795317681	1800	1800	1800	1800	0
37	20250225	194000	1795317681	1800	1800	1800	1800	0
38	20250225	193900	1795317681	1800	1800	1800	1800	0
39	20250225	193800	1795317681	1800	1800	1800	1800	0
40	20250225	193700	1795317681	1800	1800	1800	1800	0
41	20250225	193600	1795317681	1800	1800	1800	1800	0
42	20250225	193500	1795317681	1800	1800	1800	1800	0
43	20250225	193400	1795317681	1800	1800	1800	1800	0
44	20250225	193300	1795317681	1800	1800	1800	1800	0
45	20250225	193200	1795317681	1800	1800	1800	1800	0
46	20250225	193100	1795317681	1800	1800	1800	1800	0
47	20250225	193000	1795317681	1800	1800	1800	1800	0
48	20250225	192900	1795317681	1800	1800	1800	1800	0
49	20250225	192800	1795317681	1800	1800	1800	1800	0
50	20250225	192700	1795317681	1800	1800	1800	1800	0
51	20250225	192600	1795317681	1800	1800	1800	1800	0
52	20250225	192500	1795317681	1800	1800	1800	1800	0
53	20250225	192400	1795317681	1800	1800	1800	1800	0
54	20250225	192300	1795317681	1800	1800	1800	1800	0
55	20250225	192200	1795317681	1800	1800	1800	1800	0
56	20250225	192100	1795317681	1800	1800	1800	1800	0
57	20250225	192000	1795317681	1800	1800	1800	1800	0
58	20250225	191900	1795317681	1800	1800	1800	1800	0
59	20250225	191800	1795317681	1800	1800	1800	1800	0
60	20250225	191700	1795317681	1800	1800	1800	1800	0
61	20250225	191600	1795317681	1800	1800	1800	1800	0
62	20250225	191500	1795317681	1800	1800	1800	1800	2273
63	20250225	191400	1795317681	1800	1800	1800	1800	0
64	20250225	191300	1795317681	1800	1800	1800	1800	0
65	20250225	191200	1795317681	1800	1800	1800	1800	0
66	20250225	191100	1795317681	1800	1800	1800	1800	0
67	20250225	191000	1795317681	1800	1800	1800	1800	0
68	20250225	190900	1795317681	1800	1800	1800	1800	0
69	20250225	190800	1795317681	1800	1800	1800	1800	0
70	20250225	190700	1795317681	1800	1800	1800	1800	0
71	20250225	190600	1795317681	1800	1800	1800	1800	0
72	20250225	190500	1795317681	1800	1800	1800	1800	0
73	20250225	190400	1795317681	1800	1800	1800	1800	0
74	20250225	190300	1795317681	1800	1800	1800	1800	0
75	20250225	190200	1795317681	1800	1800	1800	1800	0
76	20250225	190100	1795317681	1800	1800	1800	1800	0
77	20250225	190000	1795317681	1800	1800	1800	1800	0
78	20250225	185900	1795317681	1800	1800	1800	1800	0
79	20250225	185800	1795317681	1800	1800	1800	1800	0
80	20250225	185700	1795317681	1800	1800	1800	1800	0
81	20250225	185600	1795317681	1800	1800	1800	1800	0
82	20250225	185500	1795317681	1800	1800	1800	1800	0
83	20250225	185400	1795317681	1800	1800	1800	1800	0
84	20250225	185300	1795317681	1800	1800	1800	1800	0
85	20250225	185200	1795317681	1800	1800	1800	1800	0
86	20250225	185100	1795317681	1800	1800	1800	1800	0
87	20250225	185000	1795317681	1800	1800	1800	1800	0
88	20250225	184900	1795317681	1800	1800	1800	1800	0
89	20250225	184800	1795317681	1800	1800	1800	1800	0
90	20250225	184700	1795317681	1800	1800	1800	1800	0
91	20250225	184600	1795317681	1800	1800	1800	1800	0
92	20250225	184500	1795317681	1800	1800	1800	1800	2273
93	20250225	184400	1795317681	1800	1800	1800	1800	0
94	20250225	184300	1795317681	1800	1800	1800	1800	0
95	20250225	184200	1795317681	1800	1800	1800	1800	0
96	20250225	184100	1795317681	1800	1800	1800	1800	0
97	20250225	184000	1795317681	1800	1800	1800	1800	0
98	20250225	183900	1795317681	1800	1800	1800	1800	0
99	20250225	183800	1795317681	1800	1800	1800	1800	0
100	20250225	183700	1795317681	1800	1800	1800	1800	0
101	20250225	183600	1795317681	1800	1800	1800	1800	0
102	20250225	183500	1795317681	1800	1800	1800	1800	0
103	20250225	183400	1795317681	1800	1800	1800	1800	0
104	20250225	183300	1795317681	1800	1800	1800	1800	0
105	20250225	183200	1795317681	1800	1800	1800	1800	0
106	20250225	183100	1795317681	1800	1800	1800	1800	0
107	20250225	183000	1795317681	1800	1800	1800	1800	0
108	20250225	182900	1795317681	1800	1800	1800	1800	0
109	20250225	182800	1795317681	1800	1800	1800	1800	0
110	20250225	182700	1795317681	1800	1800	1800	1800	0
111	20250225	182600	1795317681	1800	1800	1800	1800	0
112	20250225	182500	1795317681	1800	1800	1800	1800	0
113	20250225	182400	1795317681	1800	1800	1800	1800	0
114	20250225	182300	1795317681	1800	1800	1800	1800	0
115	20250225	182200	1795317681	1800	1800	1800	1800	0
116	20250225	182100	1795317681	1800	1800	1800	1800	0
117	20250225	182000	1795317681	1800	1800	1800	1800	0
118	20250225	181900	1795317681	1800	1800	1800	1800	0
119	20250225	181800	1795317681	1800	1800	1800	1800	0
120	20250225	181700	1795317681	1800	1800	1800	1800	0
121	20250225	181600	1795317681	1800	1800	1800	1800	0
122	20250225	181500	1795317681	1800	1800	1800	1800	2273
123	20250225	181400	1795317681	1800	1800	1800	1800	0
124	20250225	181300	1795317681	1800	1800	1800	1800	0
125	20250225	181200	1795317681	1800	1800	1800	1800	0
126	20250225	181100	1795317681	1800	1800	1800	1800	0
127	20250225	181000	1795317681	1800	1800	1800	1800	0
128	20250225	180900	1795317681	1800	1800	1800	1800	0
129	20250225	180800	1795317681	1800	1800	1800	1800	0
130	20250225	180700	1795317681	1800	1800	1800	1800	0
131	20250225	180600	1795317681	1800	1800	1800	1800	0
132	20250225	180500	1795317681	1800	1800	1800	1800	0
133	20250225	180400	1795317681	1800	1800	1800	1800	0
134	20250225	180300	1795317681	1800	1800	1800	1800	0
135	20250225	180200	1795317681	1800	1800	1800	1800	0
136	20250225	180100	1795317681	1800	1800	1800	1800	0
137	20250225	180000	1795317681	1800	1800	1800	1800	0
138	20250225	175900	1795317681	1800	1800	1800	1800	0
139	20250225	175800	1795317681	1800	1800	1800	1800	0
140	20250225	175700	1795317681	1800	1800	1800	1800	0
141	20250225	175600	1795317681	1800	1800	1800	1800	0
142	20250225	175500	1795317681	1800	1800	1800	1800	0
143	20250225	175400	1795317681	1800	1800	1800	1800	0
144	20250225	175300	1795317681	1800	1800	1800	1800	0
145	20250225	175200	1795317681	1800	1800	1800	1800	0
146	20250225	175100	1795317681	1800	1800	1800	1800	0
147	20250225	175000	1795317681	1800	1800	1800	1800	0
148	20250225	174900	1795317681	1800	1800	1800	1800	0
149	20250225	174800	1795317681	1800	1800	1800	1800	0
150	20250225	174700	1795317681	1800	1800	1800	1800	0
151	20250225	174600	1795317681	1800	1800	1800	1800	0
152	20250225	174500	1795317681	1800	1800	1800	1800	2273
153	20250225	174400	1795317681	1800	1800	1800	1800	0
154	20250225	174300	1795317681	1800	1800	1800	1800	0
155	20250225	174200	1795317681	1800	1800	1800	1800	0
156	20250225	174100	1795317681	1800	1800	1800	1800	0
157	20250225	174000	1795317681	1800	1800	1800	1800	0
158	20250225	173900	1795317681	1800	1800	1800	1800	0
159	20250225	173800	1795317681	1800	1800	1800	1800	0
160	20250225	173700	1795317681	1800	1800	1800	1800	0
161	20250225	173600	1795317681	1800	1800	1800	1800	0
162	20250225	173500	1795317681	1800	1800	1800	1800	0
163	20250225	173400	1795317681	1800	1800	1800	1800	0
164	20250225	173300	1795317681	1800	1800	1800	1800	0
165	20250225	173200	1795317681	1800	1800	1800	1800	0
166	20250225	173100	1795317681	1800	1800	1800	1800	0
167	20250225	173000	1795317681	1800	1800	1800	1800	0
168	20250225	172900	1795317681	1800	1800	1800	1800	0
169	20250225	172800	1795317681	1800	1800	1800	1800	0
170	20250225	172700	1795317681	1800	1800	1800	1800	0
171	20250225	172600	1795317681	1800	1800	1800	1800	0
172	20250225	172500	1795317681	1800	1800	1800	1800	0
173	20250225	172400	1795317681	1800	1800	1800	1800	0
174	20250225	172300	1795317681	1800	1800	1800	1800	0
175	20250225	172200	1795317681	1800	1800	1800	1800	0
176	20250225	172100	1795317681	1800	1800	1800	1800	0
177	20250225	172000	1795317681	1800	1800	1800	1800	0
178	20250225	171900	1795317681	1800	1800	1800	1800	0
179	20250225	171800	1795317681	1800	1800	1800	1800	0
180	20250225	171700	1795317681	1800	1800	1800	1800	0
181	20250225	171600	1795317681	1800	1800	1800	1800	0
182	20250225	171500	1795317681	1800	1800	1800	1800	2273
183	20250225	171400	1795317681	1800	1800	1800	1800	0
184	20250225	171300	1795317681	1800	1800	1800	1800	0
185	20250225	171200	1795317681	1800	1800	1800	1800	0
186	20250225	171100	1795317681	1800	1800	1800	1800	0
187	20250225	171000	1795317681	1800	1800	1800	1800	0
188	20250225	170900	1795317681	1800	1800	1800	1800	0
189	20250225	170800	1795317681	1800	1800	1800	1800	0
190	20250225	170700	1795317681	1800	1800	1800	1800	0
191	20250225	170600	1795317681	1800	1800	1800	1800	0
192	20250225	170500	1795317681	1800	1800	1800	1800	0
193	20250225	170400	1795317681	1800	1800	1800	1800	0
194	20250225	170300	1795317681	1800	1800	1800	1800	0
195	20250225	170200	1795317681	1800	1800	1800	1800	0
196	20250225	170100	1795317681	1800	1800	1800	1800	0
197	20250225	170000	1795317681	1800	1800	1800	1800	0
198	20250225	165900	1795317681	1800	1800	1800	1800	0
199	20250225	165800	1795317681	1800	1800	1800	1800	0
200	20250225	165700	1795317681	1800	1800	1800	1800	0
201	20250225	165600	1795317681	1800	1800	1800	1800	0
202	20250225	165500	1795317681	1800	1800	1800	1800	0
203	20250225	165400	1795317681	1800	1800	1800	1800	0
204	20250225	165300	1795317681	1800	1800	1800	1800	0
205	20250225	165200	1795317681	1800	1800	1800	1800	0
206	20250225	165100	1795317681	1800	1800	1800	1800	0
207	20250225	165000	1795317681	1800	1800	1800	1800	0
208	20250225	164900	1795317681	1800	1800	1800	1800	0
209	20250225	164800	1795317681	1800	1800	1800	1800	0
210	20250225	164700	1795317681	1800	1800	1800	1800	0
211	20250225	164600	1795317681	1800	1800	1800	1800	0
212	20250225	164500	1795317681	1800	1800	1800	1800	2273
213	20250225	164400	1795317681	1800	1800	1800	1800	0
214	20250225	164300	1795317681	1800	1800	1800	1800	0
215	20250225	164200	1795317681	1800	1800	1800	1800	0
216	20250225	164100	1795317681	1800	1800	1800	1800	0
217	20250225	164000	1795317681	1800	1800	1800	1800	0
218	20250225	163900	1795317681	1800	1800	1800	1800	0
219	20250225	163800	1795317681	1800	1800	1800	1800	0
220	20250225	163700	1795317681	1800	1800	1800	1800	0
221	20250225	163600	1795317681	1800	1800	1800	1800	0
222	20250225	163500	1795317681	1800	1800	1800	1800	0
223	20250225	163400	1795317681	1800	1800	1800	1800	0
224	20250225	163300	1795317681	1800	1800	1800	1800	0
225	20250225	163200	1795317681	1800	1800	1800	1800	0
226	20250225	163100	1795317681	1800	1800	1800	1800	0
227	20250225	163000	1795317681	1800	1800	1800	1800	0
228	20250225	162900	1795317681	1800	1800	1800	1800	0
229	20250225	162800	1795317681	1800	1800	1800	1800	0
230	20250225	162700	1795317681	1800	1800	1800	1800	0
231	20250225	162600	1795317681	1800	1800	1800	1800	0
232	20250225	162500	1795317681	1800	1800	1800	1800	0
233	20250225	162400	1795317681	1800	1800	1800	1800	0
234	20250225	162300	1795317681	1800	1800	1800	1800	0
235	20250225	162200	1795317681	1800	1800	1800	1800	0
236	20250225	162100	1795317681	1800	1800	1800	1800	0
237	20250225	162000	1795317681	1800	1800	1800	1800	0
238	20250225	161900	1795317681	1800	1800	1800	1800	0
239	20250225	161800	1795317681	1800	1800	1800	1800	0
240	20250225	161700	1795317681	1800	1800	1800	1800	0
241	20250225	161600	1795317681	1800	1800	1800	1800	0
242	20250225	161500	1795317681	1800	1800	1800	1800	2273
243	20250225	161400	1795317681	1800	1800	1800	1800	0
244	20250225	161300	1795317681	1800	1800	1800	1800	0
245	20250225	161200	1795317681	1800	1800	1800	1800	0
246	20250225	161100	1795317681	1800	1800	1800	1800	0
247	20250225	161000	1795317681	1800	1800	1800	1800	0
248	20250225	160900	1795317681	1800	1800	1800	1800	0
249	20250225	160800	1795317681	1800	1800	1800	1800	0
250	20250225	160700	1795317681	1800	1800	1800	1800	0
251	20250225	160600	1795317681	1800	1800	1800	1800	0
252	20250225	160500	1795317681	1800	1800	1800	1800	0
253	20250225	160400	1795317681	1800	1800	1800	1800	0
254	20250225	160300	1795317681	1800	1800	1800	1800	0
255	20250225	160200	1795317681	1800	1800	1800	1800	0
256	20250225	160100	1795317681	1800	1800	1800	1800	0
257	20250225	160000	1795317681	1800	1800	1800	1800	0
258	20250225	155900	1795317681	1800	1800	1800	1800	0
259	20250225	155800	1795317681	1800	1800	1800	1800	0
260	20250225	155700	1795317681	1800	1800	1800	1800	0
261	20250225	155600	1795317681	1800	1800	1800	1800	0
262	20250225	155500	1795317681	1800	1800	1800	1800	0
263	20250225	155400	1795317681	1800	1800	1800	1800	0
264	20250225	155300	1795317681	1800	1800	1800	1800	0
265	20250225	155200	1795317681	1800	1800	1800	1800	0
266	20250225	155100	1795317681	1800	1800	1800	1800	0
267	20250225	155000	1795317681	1800	1800	1800	1800	0
268	20250225	154900	1795317681	1800	1800	1800	1800	0
269	20250225	154800	1795317681	1800	1800	1800	1800	0
270	20250225	154700	1795317681	1800	1800	1800	1800	0
271	20250225	154600	1795317681	1800	1800	1800	1800	0
272	20250225	154500	1795317681	1800	1800	1800	1800	2273
273	20250225	154400	1795317681	1800	1800	1800	1800	0
274	20250225	154300	1795317681	1800	1800	1800	1800	0
275	20250225	154200	1795317681	1800	1800	1800	1800	0
276	20250225	154100	1795317681	1800	1800	1800	1800	0
277	20250225	154000	1795317681	1800	1800	1800	1800	0
278	20250225	153900	1795317681	1800	1800	1800	1800	0
279	20250225	153800	1795317681	1800	1800	1800	1800	0
280	20250225	153700	1795317681	1800	1800	1800	1800	0
281	20250225	153600	1795317681	1800	1800	1800	1800	0
282	20250225	153500	1795317681	1800	1800	1800	1800	0
283	20250225	153400	1795317681	1800	1800	1800	1800	0
284	20250225	153300	1795317681	1800	1800	1800	1800	0
285	20250225	153200	1795317681	1800	1800	1800	1800	0
286	20250225	153100	1795317681	1800	1800	1800	1800	0
287	20250225	153000	1795317681	1800	1800	1800	1800	2273
288	20250225	152900	1791226281	1808	1808	1808	1808	0
289	20250225	152800	1791226281	1808	1808	1808	1808	0
290	20250225	152700	1791226281	1808	1808	1808	1808	0
291	20250225	152600	1791226281	1808	1808	1808	1808	0
292	20250225	152500	1791226281	1808	1808	1808	1808	0
293	20250225	152400	1791226281	1808	1808	1808	1808	0
294	20250225	152300	1791226281	1808	1808	1808	1808	0
295	20250225	152200	1791226281	1808	1808	1808	1808	0
296	20250225	152100	1791226281	1808	1808	1808	1808	0
297	20250225	152000	1791226281	1808	1808	1808	1808	0
298	20250225	151900	1791226281	1808	1807	1808	1806	1205
299	20250225	151800	1789050029	1806	1806	1806	1806	1
300	20250225	151700	1789048223	1809	1809	1810	1809	6072
301	20250225	151600	1778058750	1809	1810	1810	1809	745
302	20250225	151500	1776710330	1810	1798	1810	1796	6267
303	20250225	151400	1765387463	1798	1799	1799	1798	305
304	20250225	151300	1764839023	1799	1800	1800	1799	270
305	20250225	151200	1764353291	1800	1803	1803	1800	1352
306	20250225	151100	1761919685	1804	1799	1804	1799	9231
307	20250225	151000	1745290716	1799	1800	1800	1799	266
308	20250225	150900	1744812178	1799	1796	1799	1796	1967
309	20250225	150800	1741274829	1794	1794	1794	1794	0
310	20250225	150700	1741274829	1794	1794	1794	1794	2679
311	20250225	150600	1736468703	1794	1792	1794	1791	2968
312	20250225	150500	1731149835	1792	1792	1792	1792	91
313	20250225	150400	1730986763	1792	1792	1792	1792	50
314	20250225	150300	1730897163	1792	1792	1792	1792	200
315	20250225	150200	1730538763	1791	1791	1791	1791	106
316	20250225	150100	1730348917	1791	1791	1791	1791	406
317	20250225	150000	1729621771	1791	1790	1791	1790	6281
318	20250225	145900	1718378700	1791	1792	1792	1791	37
319	20250225	145800	1718312431	1792	1791	1792	1790	6804
320	20250225	145700	1706133237	1791	1792	1792	1791	91
321	20250225	145600	1705970175	1792	1793	1793	1790	5267
322	20250225	145500	1696535465	1793	1793	1793	1793	2347
323	20250225	145400	1692327294	1793	1792	1793	1792	740
324	20250225	145300	1691001206	1792	1792	1792	1792	140
325	20250225	145200	1690750326	1792	1791	1792	1791	798
326	20250225	145100	1689321107	1791	1791	1791	1791	778
327	20250225	145000	1687927709	1791	1791	1791	1791	964
328	20250225	144900	1686201185	1791	1791	1791	1791	35
329	20250225	144800	1686138500	1791	1791	1791	1791	0
330	20250225	144700	1686138500	1791	1792	1792	1791	2009
331	20250225	144600	1682540378	1793	1792	1793	1792	1000
332	20250225	144500	1680747878	1793	1792	1793	1791	1410
333	20250225	144400	1678221939	1792	1791	1792	1791	366
334	20250225	144300	1677566117	1791	1790	1791	1790	1412
335	20250225	144200	1675038333	1790	1791	1791	1790	2114
336	20250225	144100	1671253974	1790	1791	1791	1790	1043
337	20250225	144000	1669386463	1791	1791	1791	1791	1862
338	20250225	143900	1666051621	1791	1792	1792	1791	1547
339	20250225	143800	1663280306	1792	1792	1792	1792	10
340	20250225	143700	1663262386	1792	1793	1793	1792	1461
341	20250225	143600	1660643864	1793	1793	1793	1793	753
342	20250225	143500	1659293735	1793	1793	1793	1793	112
343	20250225	143400	1659092919	1793	1792	1793	1792	1105
344	20250225	143300	1657111987	1792	1791	1792	1791	1170
345	20250225	143200	1655015367	1790	1791	1792	1790	2621
346	20250225	143100	1650321664	1791	1792	1792	1790	143
347	20250225	143000	1650065489	1792	1792	1792	1792	24
348	20250225	142900	1650022481	1790	1793	1793	1790	3823
349	20250225	142800	1643174940	1793	1793	1793	1790	21344
350	20250225	142700	1604934723	1794	1794	1794	1794	2066
351	20250225	142600	1601228319	1795	1795	1795	1795	670
352	20250225	142500	1600025669	1795	1795	1795	1795	599
353	20250225	142400	1598950464	1795	1794	1795	1794	2836
354	20250225	142300	1593862650	1795	1794	1795	1794	913
355	20250225	142200	1592224045	1795	1794	1795	1794	527
356	20250225	142100	1591278557	1794	1794	1794	1794	214
357	20250225	142000	1590894641	1794	1795	1795	1794	251
358	20250225	141900	1590444329	1794	1793	1794	1793	2906
359	20250225	141800	1585232967	1793	1795	1795	1793	2112
360	20250225	141700	1581444077	1795	1795	1795	1795	82
361	20250225	141600	1581296887	1795	1795	1795	1795	17
362	20250225	141500	1581266372	1795	1797	1797	1795	1142
363	20250225	141400	1579216398	1797	1797	1797	1797	300
364	20250225	141300	1578677298	1794	1795	1795	1794	2927
365	20250225	141200	1573425749	1796	1796	1796	1796	7759
366	20250225	141100	1559490585	1796	1796	1796	1796	768
367	20250225	141000	1558111257	1794	1794	1794	1794	3844
368	20250225	140900	1551215121	1794	1794	1794	1794	649
369	20250225	140800	1550050815	1794	1795	1795	1794	4481
370	20250225	140700	1542011302	1797	1796	1797	1795	2877
371	20250225	140600	1536845847	1796	1796	1796	1795	14523
372	20250225	140500	1510775147	1797	1798	1798	1797	68
373	20250225	140400	1510652891	1798	1797	1798	1797	213
374	20250225	140300	1510270125	1797	1797	1798	1797	175
375	20250225	140200	1509955484	1797	1797	1798	1795	267
376	20250225	140100	1509476136	1797	1796	1798	1795	3761
377	20250225	140000	1502721668	1796	1797	1797	1796	4238
378	20250225	135900	1495106982	1798	1799	1799	1798	1210
379	20250225	135800	1492930204	1800	1799	1800	1797	2375
380	20250225	135700	1488659604	1799	1798	1799	1798	2015
381	20250225	135600	1485035581	1797	1799	1799	1797	4306
382	20250225	135500	1477294781	1798	1798	1798	1798	799
383	20250225	135400	1475858179	1799	1800	1800	1799	1707
384	20250225	135300	1472787275	1799	1799	1799	1799	200
385	20250225	135200	1472427475	1799	1803	1803	1799	3000
386	20250225	135100	1467027480	1803	1803	1803	1803	0
387	20250225	135000	1467027480	1803	1802	1803	1800	1561
388	20250225	134900	1464214882	1803	1803	1803	1803	1292
389	20250225	134800	1461885406	1803	1803	1803	1803	500
390	20250225	134700	1460983906	1803	1804	1804	1803	302
391	20250225	134600	1460439200	1803	1803	1803	1803	103
392	20250225	134500	1460253491	1802	1801	1802	1801	402
393	20250225	134400	1459529188	1800	1800	1800	1800	164
394	20250225	134300	1459233988	1801	1802	1802	1800	575
395	20250225	134200	1458198808	1802	1802	1802	1802	1
396	20250225	134100	1458197006	1799	1799	1799	1799	0
397	20250225	134000	1458197006	1799	1799	1799	1799	21
398	20250225	133900	1458159227	1799	1799	1799	1799	5679
399	20250225	133800	1447942706	1798	1799	1799	1798	1360
400	20250225	133700	1445496366	1799	1800	1800	1799	5198
401	20250225	133600	1436144164	1800	1800	1800	1800	0
402	20250225	133500	1436144164	1800	1800	1800	1800	4619
403	20250225	133400	1427829964	1800	1802	1802	1800	8368
404	20250225	133300	1412766188	1804	1803	1804	1803	84
405	20250225	133200	1412614672	1804	1803	1804	1803	2229
406	20250225	133100	1408595018	1803	1805	1805	1802	4738
407	20250225	133000	1400051100	1807	1807	1807	1807	1000
408	20250225	132900	1398244100	1807	1807	1807	1807	12
409	20250225	132800	1398222416	1807	1807	1807	1807	1
410	20250225	132700	1398220609	1806	1806	1806	1806	53
411	20250225	132600	1398124891	1807	1806	1807	1806	10
412	20250225	132500	1398106826	1806	1803	1806	1803	598
413	20250225	132400	1397027444	1806	1805	1806	1804	515
414	20250225	132300	1396097877	1805	1804	1806	1801	2103
415	20250225	132200	1392307622	1805	1806	1807	1805	478
416	20250225	132100	1391443972	1808	1807	1808	1807	1002
417	20250225	132000	1389633357	1804	1804	1804	1804	2
418	20250225	131900	1389629749	1808	1806	1809	1800	10814
419	20250225	131800	1370126341	1809	1809	1809	1809	1006
420	20250225	131700	1368306487	1808	1807	1808	1807	2124
421	20250225	131600	1364468246	1809	1809	1809	1807	1447
422	20250225	131500	1361852058	1810	1810	1810	1810	9
423	20250225	131400	1361835768	1810	1810	1810	1810	1000
424	20250225	131300	1360025768	1810	1809	1810	1808	2080
425	20250225	131200	1356262448	1809	1808	1809	1808	1401
426	20250225	131100	1353728790	1807	1807	1807	1807	945
427	20250225	131000	1352021175	1807	1807	1807	1807	0
428	20250225	130900	1352021175	1807	1806	1807	1806	192
429	20250225	130800	1351674336	1806	1807	1807	1806	470
430	20250225	130700	1350825412	1806	1808	1808	1806	53
431	20250225	130600	1350729692	1806	1809	1809	1806	1016
432	20250225	130500	1348892898	1808	1808	1808	1808	368
433	20250225	130400	1348227554	1808	1808	1808	1808	810
434	20250225	130300	1346763074	1808	1808	1808	1808	1
435	20250225	130200	1346761266	1810	1809	1810	1809	2660
436	20250225	130100	1341946995	1810	1810	1810	1810	10
437	20250225	130000	1341928895	1810	1804	1810	1804	10
438	20250225	125900	1341910819	1810	1810	1810	1810	23
439	20250225	125800	1341869189	1810	1804	1810	1804	10
440	20250225	125700	1341851125	1808	1810	1810	1807	14637
441	20250225	125600	1315365578	1810	1806	1810	1806	3990
442	20250225	125500	1308153733	1806	1804	1806	1804	1622
443	20250225	125400	1305226393	1804	1802	1804	1801	1543
444	20250225	125300	1302445796	1802	1802	1802	1802	1
445	20250225	125200	1302443994	1802	1801	1802	1801	102
446	20250225	125100	1302260222	1802	1801	1802	1801	547
447	20250225	125000	1301274602	1801	1802	1802	1801	1142
448	20250225	124900	1299217744	1802	1802	1802	1802	8
449	20250225	124800	1299203328	1802	1802	1802	1802	537
450	20250225	124700	1298235654	1801	1801	1801	1801	3112
451	20250225	124600	1292630942	1802	1802	1804	1802	1970
452	20250225	124500	1289080952	1804	1803	1804	1802	697
453	20250225	124400	1287823627	1803	1803	1803	1803	1027
454	20250225	124300	1285971946	1803	1803	1803	1803	1507
455	20250225	124200	1283254825	1803	1803	1804	1803	658
456	20250225	124100	1282068412	1803	1802	1803	1802	1036
457	20250225	124000	1280201238	1801	1801	1801	1801	139
458	20250225	123900	1279950899	1800	1800	1801	1800	1273
459	20250225	123800	1277659399	1801	1801	1801	1801	530
460	20250225	123700	1276704869	1801	1799	1801	1799	105
461	20250225	123600	1276515865	1800	1800	1800	1800	126
462	20250225	123500	1276289065	1801	1800	1801	1800	235
463	20250225	123400	1275866062	1800	1800	1800	1799	519
464	20250225	123300	1274931871	1801	1799	1803	1798	2756
465	20250225	123200	1269970719	1803	1800	1803	1800	548
466	20250225	123100	1268984316	1800	1800	1804	1800	575
467	20250225	123000	1267948516	1800	1800	1801	1800	5353
468	20250225	122900	1258313113	1800	1801	1801	1800	1921
469	20250225	122800	1254853887	1801	1803	1803	1801	1155
470	20250225	122700	1252773410	1803	1803	1803	1802	240
471	20250225	122600	1252340820	1805	1805	1805	1805	1406
472	20250225	122500	1249802990	1802	1802	1802	1802	0
473	20250225	122400	1249802990	1802	1805	1805	1802	99
474	20250225	122300	1249624322	1805	1805	1805	1805	300
475	20250225	122200	1249082822	1805	1805	1805	1805	0
476	20250225	122100	1249082822	1805	1805	1805	1805	50
477	20250225	122000	1248992572	1801	1800	1801	1800	334
478	20250225	121900	1248391041	1801	1800	1801	1800	1267
479	20250225	121800	1246109410	1800	1801	1801	1800	766
480	20250225	121700	1244730608	1801	1801	1801	1801	500
481	20250225	121600	1243830108	1800	1800	1800	1800	21
482	20250225	121500	1243792308	1800	1800	1800	1800	112
483	20250225	121400	1243590708	1799	1804	1804	1799	5532
484	20250225	121300	1233633345	1804	1805	1805	1801	5332
485	20250225	121200	1224023413	1803	1805	1805	1803	14
486	20250225	121100	1223998163	1805	1805	1805	1805	0
487	20250225	121000	1223998163	1805	1805	1805	1805	1
488	20250225	120900	1223996358	1805	1803	1805	1803	2
489	20250225	120800	1223992750	1803	1803	1803	1803	0
490	20250225	120700	1223992750	1803	1803	1803	1803	22
491	20250225	120600	1223953084	1803	1804	1804	1803	2247
492	20250225	120500	1219901556	1804	1804	1804	1804	5
493	20250225	120400	1219892536	1804	1806	1807	1804	209
494	20250225	120300	1219515010	1805	1805	1805	1803	1432
495	20250225	120200	1216932230	1803	1803	1803	1803	0
496	20250225	120100	1216932230	1803	1803	1804	1803	1347
497	20250225	120000	1214503089	1803	1803	1803	1803	500
498	20250225	115900	1213601589	1801	1802	1802	1801	1017
499	20250225	115800	1211769861	1802	1802	1802	1802	0
500	20250225	115700	1211769861	1802	1803	1803	1802	483
501	20250225	115600	1210899489	1802	1804	1805	1802	3480
502	20250225	115500	1204625787	1804	1805	1805	1804	943
503	20250225	115400	1202923677	1805	1805	1805	1805	78
504	20250225	115300	1202782887	1805	1803	1805	1803	2082
505	20250225	115200	1199025441	1803	1803	1803	1802	153
506	20250225	115100	1198749666	1803	1803	1803	1803	100
507	20250225	115000	1198569366	1805	1805	1805	1805	200
508	20250225	114900	1198208366	1805	1805	1805	1804	53
509	20250225	114800	1198112702	1805	1805	1805	1805	2
510	20250225	114700	1198109092	1805	1804	1805	1802	915
511	20250225	114600	1196460084	1803	1804	1804	1803	2749
512	20250225	114500	1191503571	1804	1804	1804	1804	632
513	20250225	114400	1190363443	1804	1804	1804	1804	908
514	20250225	114300	1188725411	1808	1808	1808	1808	5
515	20250225	114200	1188716371	1808	1808	1808	1808	5
516	20250225	114100	1188707331	1805	1801	1805	1801	1757
517	20250225	114000	1185542321	1800	1802	1802	1800	1124
518	20250225	113900	1183518599	1802	1805	1805	1802	4605
519	20250225	113800	1175219011	1803	1805	1805	1803	1568
520	20250225	113700	1172390690	1805	1806	1806	1805	2518
521	20250225	113600	1167844206	1807	1809	1809	1807	77
522	20250225	113500	1167704963	1809	1807	1809	1807	347
523	20250225	113400	1167077794	1807	1808	1808	1807	5118
524	20250225	113300	1157825410	1809	1810	1810	1809	2959
525	20250225	113200	1152472578	1809	1809	1809	1809	1500
526	20250225	113100	1149759078	1813	1811	1813	1809	3279
527	20250225	113000	1143821163	1811	1811	1811	1811	0
528	20250225	112900	1143821163	1811	1811	1811	1811	94
529	20250225	112800	1143650929	1811	1810	1811	1810	561
530	20250225	112700	1142635018	1810	1810	1810	1810	42
531	20250225	112600	1142558998	1810	1809	1810	1809	1756
532	20250225	112500	1139381299	1809	1809	1809	1809	402
533	20250225	112400	1138654081	1810	1811	1811	1810	1052
534	20250225	112300	1136749779	1810	1811	1811	1810	1560
535	20250225	112200	1133925970	1810	1810	1810	1810	0
536	20250225	112100	1133925970	1810	1811	1811	1810	35
537	20250225	112000	1133862619	1810	1810	1810	1810	600
538	20250225	111900	1132776619	1810	1813	1813	1810	1328
539	20250225	111800	1130369677	1814	1814	1814	1813	3961
540	20250225	111700	1123185278	1814	1815	1815	1814	4607
541	20250225	111600	1114827865	1816	1816	1816	1816	1
542	20250225	111500	1114826049	1815	1816	1816	1814	1415
543	20250225	111400	1112257071	1816	1816	1816	1816	50
544	20250225	111300	1112166271	1814	1814	1814	1814	0
545	20250225	111200	1112166271	1814	1814	1814	1814	127
546	20250225	111100	1111935893	1814	1813	1814	1813	1090
547	20250225	111000	1109958868	1813	1813	1814	1813	225
548	20250225	110900	1109550932	1813	1813	1814	1813	419
549	20250225	110800	1108791141	1813	1812	1813	1812	542
550	20250225	110700	1107808683	1812	1812	1812	1812	802
551	20250225	110600	1106355459	1811	1811	1811	1811	174
552	20250225	110500	1106040345	1810	1810	1810	1810	100
553	20250225	110400	1105859345	1810	1810	1810	1810	0
554	20250225	110300	1105859345	1810	1810	1810	1810	87
555	20250225	110200	1105701875	1808	1808	1808	1808	6079
556	20250225	110100	1094711043	1808	1814	1814	1808	10796
557	20250225	110000	1075160282	1818	1818	1818	1814	15953
558	20250225	105900	1046206358	1815	1816	1816	1815	4394
559	20250225	105800	1038231208	1815	1816	1816	1815	500
560	20250225	105700	1037323601	1818	1818	1818	1818	13
561	20250225	105600	1037299967	1818	1818	1818	1818	572
562	20250225	105500	1036260071	1818	1816	1818	1815	3004
563	20250225	105400	1030806822	1815	1815	1815	1815	0
564	20250225	105300	1030806822	1815	1815	1818	1815	587
565	20250225	105200	1029741387	1818	1818	1818	1818	2842
566	20250225	105100	1024574631	1818	1817	1818	1816	636
567	20250225	105000	1023419646	1818	1819	1819	1816	558
568	20250225	104900	1022404895	1821	1821	1821	1820	684
569	20250225	104800	1021159717	1822	1825	1825	1822	2498
570	20250225	104700	1016601146	1821	1819	1821	1819	768
571	20250225	104600	1015203272	1821	1820	1821	1820	3612
572	20250225	104500	1008629178	1820	1820	1820	1820	233
573	20250225	104400	1008205118	1820	1820	1820	1820	4
574	20250225	104300	1008197838	1820	1818	1820	1818	1203
575	20250225	104200	1006010780	1818	1818	1818	1818	363
576	20250225	104100	1005350846	1816	1816	1816	1816	1784
577	20250225	104000	1002111102	1818	1818	1819	1818	1100
578	20250225	103900	1000110892	1819	1819	1819	1819	35
579	20250225	103800	1000047227	1815	1815	1815	1815	604
580	20250225	103700	998950967	1814	1815	1815	1814	1230
581	20250225	103600	996718847	1815	1819	1819	1815	937
582	20250225	103500	995017815	1819	1815	1819	1815	748
583	20250225	103400	993659803	1815	1815	1815	1815	90
584	20250225	103300	993496453	1814	1814	1814	1814	0
585	20250225	103200	993496453	1814	1815	1815	1814	211
586	20250225	103100	993113610	1814	1818	1818	1814	4312
587	20250225	103000	985287541	1818	1817	1818	1817	286
588	20250225	102900	984767878	1817	1817	1817	1817	63
589	20250225	102800	984653407	1817	1815	1817	1812	1557
590	20250225	102700	981826510	1817	1815	1817	1815	729
591	20250225	102600	980501919	1813	1810	1813	1810	377
592	20250225	102500	979818808	1810	1807	1810	1807	1112
593	20250225	102400	977807627	1807	1805	1807	1805	273
594	20250225	102300	977314584	1805	1805	1805	1805	1285
595	20250225	102200	974995159	1802	1805	1805	1802	759
596	20250225	102100	973625487	1805	1800	1805	1800	1251
597	20250225	102000	971372447	1800	1798	1800	1798	5460
598	20250225	101900	961550299	1799	1794	1799	1794	10080
599	20250225	101800	943461712	1798	1798	1798	1794	5618
600	20250225	101700	933374287	1798	1804	1804	1798	27553
601	20250225	101600	883765144	1803	1810	1810	1803	10653
602	20250225	101500	864534460	1810	1810	1810	1809	1260
603	20250225	101400	862254601	1807	1808	1810	1807	500
604	20250225	101300	861350774	1810	1810	1810	1810	58
605	20250225	101200	861245794	1810	1807	1810	1805	5719
606	20250225	101100	850911979	1807	1806	1807	1806	563
607	20250225	101000	849895101	1806	1805	1806	1805	736
608	20250225	100900	848566521	1805	1805	1807	1804	4137
609	20250225	100800	841099406	1805	1809	1809	1805	20905
610	20250225	100700	803317722	1809	1811	1812	1809	16763
611	20250225	100600	772974836	1811	1812	1817	1811	2554
612	20250225	100500	768348406	1812	1813	1814	1812	2112
613	20250225	100400	764520260	1813	1817	1817	1813	520
614	20250225	100300	763576212	1817	1815	1820	1815	1288
615	20250225	100200	761235709	1815	1820	1820	1815	3220
616	20250225	100100	755390077	1819	1819	1819	1817	50
617	20250225	100000	755299221	1816	1816	1816	1816	20
618	20250225	095900	755262901	1815	1812	1815	1812	256
619	20250225	095800	754798861	1815	1813	1815	1812	1571
620	20250225	095700	751950238	1815	1815	1821	1815	65
621	20250225	095600	751832209	1818	1815	1818	1815	105
622	20250225	095500	751641619	1815	1815	1815	1815	1
623	20250225	095400	751639804	1818	1817	1818	1817	197
624	20250225	095300	751281793	1817	1815	1817	1810	6725
625	20250225	095200	739100696	1815	1814	1815	1814	212
626	20250225	095100	738716127	1814	1814	1814	1814	438
627	20250225	095000	737921595	1814	1816	1816	1813	404
628	20250225	094900	737188447	1816	1817	1817	1816	331
629	20250225	094800	736587330	1817	1816	1817	1816	179
630	20250225	094700	736262253	1815	1815	1815	1810	3082
631	20250225	094600	730681663	1815	1815	1816	1809	4790
632	20250225	094500	721998881	1815	1818	1818	1809	13134
633	20250225	094400	698213059	1818	1818	1818	1814	603
634	20250225	094300	697118309	1818	1820	1820	1817	2674
635	20250225	094200	692254539	1821	1821	1821	1821	26
636	20250225	094100	692207193	1821	1821	1821	1820	2267
637	20250225	094000	688080986	1821	1824	1825	1821	2589
638	20250225	093900	683364457	1824	1820	1824	1816	569
639	20250225	093800	682328564	1820	1815	1820	1815	1212
640	20250225	093700	680126254	1812	1815	1815	1812	6090
641	20250225	093600	669089707	1815	1817	1817	1810	3260
642	20250225	093500	663172967	1810	1820	1820	1810	13120
643	20250225	093400	639377843	1820	1821	1822	1820	705
644	20250225	093300	638094280	1820	1820	1826	1820	1252
645	20250225	093200	635813162	1820	1819	1820	1819	1270
646	20250225	093100	633501894	1819	1812	1819	1812	2614
647	20250225	093000	628755857	1812	1813	1818	1812	4599
648	20250225	092900	620416909	1813	1813	1814	1813	1807
649	20250225	092800	617140763	1813	1817	1820	1813	6365
650	20250225	092700	605587002	1814	1818	1820	1813	9869
651	20250225	092600	587665581	1818	1819	1821	1818	4287
652	20250225	092500	579865525	1818	1824	1826	1818	26183
653	20250225	092400	532164401	1824	1834	1834	1824	32060
654	20250225	092300	473584513	1834	1840	1840	1834	1823
655	20250225	092200	470239886	1840	1840	1840	1834	6756
656	20250225	092100	457835837	1841	1839	1841	1834	4634
657	20250225	092000	449321716	1837	1834	1838	1833	4189
658	20250225	091900	441631455	1834	1832	1834	1831	1349
659	20250225	091800	439159473	1831	1831	1831	1830	2562
660	20250225	091700	434470368	1830	1831	1835	1830	1593
661	20250225	091600	431552668	1831	1835	1835	1827	18220
662	20250225	091500	398237468	1835	1841	1841	1826	35788
663	20250225	091400	332729814	1841	1850	1850	1840	16562
664	20250225	091300	302158656	1851	1857	1857	1850	16919
665	20250225	091200	270816910	1858	1856	1858	1856	210
666	20250225	091100	270426989	1853	1855	1856	1851	21970
667	20250225	091000	229695150	1856	1861	1861	1855	5967
668	20250225	090900	218614938	1861	1861	1868	1861	1928
669	20250225	090800	215020161	1869	1861	1869	1859	6842
670	20250225	090700	202287711	1861	1877	1877	1861	12783
671	20250225	090600	178446012	1877	1879	1880	1867	12458
672	20250225	090500	155109171	1879	1892	1892	1877	12108
673	20250225	090400	132260843	1892	1885	1895	1885	7734
674	20250225	090300	117656335	1885	1888	1888	1880	2365
675	20250225	090200	113200907	1879	1859	1888	1856	7805
676	20250225	090100	98575064	1868	1879	1880	1859	23368
677	20250225	090000	54877475	1877	1905	1905	1877	28768