KissMeData/012630/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	185900	1937233100	13630	13630	13630	13630	3251
3	20250225	185800	1937233100	13630	13630	13630	13630	0
4	20250225	185700	1937233100	13630	13630	13630	13630	0
5	20250225	185600	1937233100	13630	13630	13630	13630	0
6	20250225	185500	1937233100	13630	13630	13630	13630	0
7	20250225	185400	1937233100	13630	13630	13630	13630	0
8	20250225	185300	1937233100	13630	13630	13630	13630	0
9	20250225	185200	1937233100	13630	13630	13630	13630	0
10	20250225	185100	1937233100	13630	13630	13630	13630	0
11	20250225	185000	1937233100	13630	13630	13630	13630	0
12	20250225	184900	1937233100	13630	13630	13630	13630	0
13	20250225	184800	1937233100	13630	13630	13630	13630	0
14	20250225	184700	1937233100	13630	13630	13630	13630	0
15	20250225	184600	1937233100	13630	13630	13630	13630	0
16	20250225	184500	1937233100	13630	13630	13630	13630	0
17	20250225	184400	1937233100	13630	13630	13630	13630	0
18	20250225	184300	1937233100	13630	13630	13630	13630	0
19	20250225	184200	1937233100	13630	13630	13630	13630	0
20	20250225	184100	1937233100	13630	13630	13630	13630	0
21	20250225	184000	1937233100	13630	13630	13630	13630	0
22	20250225	183900	1937233100	13630	13630	13630	13630	0
23	20250225	183800	1937233100	13630	13630	13630	13630	0
24	20250225	183700	1937233100	13630	13630	13630	13630	0
25	20250225	183600	1937233100	13630	13630	13630	13630	0
26	20250225	183500	1937233100	13630	13630	13630	13630	0
27	20250225	183400	1937233100	13630	13630	13630	13630	0
28	20250225	183300	1937233100	13630	13630	13630	13630	0
29	20250225	183200	1937233100	13630	13630	13630	13630	0
30	20250225	183100	1937233100	13630	13630	13630	13630	0
31	20250225	183000	1937233100	13630	13630	13630	13630	0
32	20250225	182900	1937233100	13630	13630	13630	13630	3251
33	20250225	182800	1937233100	13630	13630	13630	13630	0
34	20250225	182700	1937233100	13630	13630	13630	13630	0
35	20250225	182600	1937233100	13630	13630	13630	13630	0
36	20250225	182500	1937233100	13630	13630	13630	13630	0
37	20250225	182400	1937233100	13630	13630	13630	13630	0
38	20250225	182300	1937233100	13630	13630	13630	13630	0
39	20250225	182200	1937233100	13630	13630	13630	13630	0
40	20250225	182100	1937233100	13630	13630	13630	13630	0
41	20250225	182000	1937233100	13630	13630	13630	13630	0
42	20250225	181900	1937233100	13630	13630	13630	13630	0
43	20250225	181800	1937233100	13630	13630	13630	13630	0
44	20250225	181700	1937233100	13630	13630	13630	13630	0
45	20250225	181600	1937233100	13630	13630	13630	13630	0
46	20250225	181500	1937233100	13630	13630	13630	13630	0
47	20250225	181400	1937233100	13630	13630	13630	13630	0
48	20250225	181300	1937233100	13630	13630	13630	13630	0
49	20250225	181200	1937233100	13630	13630	13630	13630	0
50	20250225	181100	1937233100	13630	13630	13630	13630	0
51	20250225	181000	1937233100	13630	13630	13630	13630	0
52	20250225	180900	1937233100	13630	13630	13630	13630	0
53	20250225	180800	1937233100	13630	13630	13630	13630	0
54	20250225	180700	1937233100	13630	13630	13630	13630	0
55	20250225	180600	1937233100	13630	13630	13630	13630	0
56	20250225	180500	1937233100	13630	13630	13630	13630	0
57	20250225	180400	1937233100	13630	13630	13630	13630	0
58	20250225	180300	1937233100	13630	13630	13630	13630	0
59	20250225	180200	1937233100	13630	13630	13630	13630	0
60	20250225	180100	1937233100	13630	13630	13630	13630	0
61	20250225	180000	1937233100	13630	13630	13630	13630	0
62	20250225	175900	1937233100	13630	13630	13630	13630	3251
63	20250225	175800	1937233100	13630	13630	13630	13630	0
64	20250225	175700	1937233100	13630	13630	13630	13630	0
65	20250225	175600	1937233100	13630	13630	13630	13630	0
66	20250225	175500	1937233100	13630	13630	13630	13630	0
67	20250225	175400	1937233100	13630	13630	13630	13630	0
68	20250225	175300	1937233100	13630	13630	13630	13630	0
69	20250225	175200	1937233100	13630	13630	13630	13630	0
70	20250225	175100	1937233100	13630	13630	13630	13630	0
71	20250225	175000	1937233100	13630	13630	13630	13630	0
72	20250225	174900	1937233100	13630	13630	13630	13630	0
73	20250225	174800	1937233100	13630	13630	13630	13630	0
74	20250225	174700	1937233100	13630	13630	13630	13630	0
75	20250225	174600	1937233100	13630	13630	13630	13630	0
76	20250225	174500	1937233100	13630	13630	13630	13630	0
77	20250225	174400	1937233100	13630	13630	13630	13630	0
78	20250225	174300	1937233100	13630	13630	13630	13630	0
79	20250225	174200	1937233100	13630	13630	13630	13630	0
80	20250225	174100	1937233100	13630	13630	13630	13630	0
81	20250225	174000	1937233100	13630	13630	13630	13630	0
82	20250225	173900	1937233100	13630	13630	13630	13630	0
83	20250225	173800	1937233100	13630	13630	13630	13630	0
84	20250225	173700	1937233100	13630	13630	13630	13630	0
85	20250225	173600	1937233100	13630	13630	13630	13630	0
86	20250225	173500	1937233100	13630	13630	13630	13630	0
87	20250225	173400	1937233100	13630	13630	13630	13630	0
88	20250225	173300	1937233100	13630	13630	13630	13630	0
89	20250225	173200	1937233100	13630	13630	13630	13630	0
90	20250225	173100	1937233100	13630	13630	13630	13630	0
91	20250225	173000	1937233100	13630	13630	13630	13630	0
92	20250225	172900	1937233100	13630	13630	13630	13630	3251
93	20250225	172800	1937233100	13630	13630	13630	13630	0
94	20250225	172700	1937233100	13630	13630	13630	13630	0
95	20250225	172600	1937233100	13630	13630	13630	13630	0
96	20250225	172500	1937233100	13630	13630	13630	13630	0
97	20250225	172400	1937233100	13630	13630	13630	13630	0
98	20250225	172300	1937233100	13630	13630	13630	13630	0
99	20250225	172200	1937233100	13630	13630	13630	13630	0
100	20250225	172100	1937233100	13630	13630	13630	13630	0
101	20250225	172000	1937233100	13630	13630	13630	13630	0
102	20250225	171900	1937233100	13630	13630	13630	13630	0
103	20250225	171800	1937233100	13630	13630	13630	13630	0
104	20250225	171700	1937233100	13630	13630	13630	13630	0
105	20250225	171600	1937233100	13630	13630	13630	13630	0
106	20250225	171500	1937233100	13630	13630	13630	13630	0
107	20250225	171400	1937233100	13630	13630	13630	13630	0
108	20250225	171300	1937233100	13630	13630	13630	13630	0
109	20250225	171200	1937233100	13630	13630	13630	13630	0
110	20250225	171100	1937233100	13630	13630	13630	13630	0
111	20250225	171000	1937233100	13630	13630	13630	13630	0
112	20250225	170900	1937233100	13630	13630	13630	13630	0
113	20250225	170800	1937233100	13630	13630	13630	13630	0
114	20250225	170700	1937233100	13630	13630	13630	13630	0
115	20250225	170600	1937233100	13630	13630	13630	13630	0
116	20250225	170500	1937233100	13630	13630	13630	13630	0
117	20250225	170400	1937233100	13630	13630	13630	13630	0
118	20250225	170300	1937233100	13630	13630	13630	13630	0
119	20250225	170200	1937233100	13630	13630	13630	13630	0
120	20250225	170100	1937233100	13630	13630	13630	13630	0
121	20250225	170000	1937233100	13630	13630	13630	13630	0
122	20250225	165900	1937233100	13630	13630	13630	13630	3251
123	20250225	165800	1937233100	13630	13630	13630	13630	0
124	20250225	165700	1937233100	13630	13630	13630	13630	0
125	20250225	165600	1937233100	13630	13630	13630	13630	0
126	20250225	165500	1937233100	13630	13630	13630	13630	0
127	20250225	165400	1937233100	13630	13630	13630	13630	0
128	20250225	165300	1937233100	13630	13630	13630	13630	0
129	20250225	165200	1937233100	13630	13630	13630	13630	0
130	20250225	165100	1937233100	13630	13630	13630	13630	0
131	20250225	165000	1937233100	13630	13630	13630	13630	0
132	20250225	164900	1937233100	13630	13630	13630	13630	0
133	20250225	164800	1937233100	13630	13630	13630	13630	0
134	20250225	164700	1937233100	13630	13630	13630	13630	0
135	20250225	164600	1937233100	13630	13630	13630	13630	0
136	20250225	164500	1937233100	13630	13630	13630	13630	0
137	20250225	164400	1937233100	13630	13630	13630	13630	0
138	20250225	164300	1937233100	13630	13630	13630	13630	0
139	20250225	164200	1937233100	13630	13630	13630	13630	0
140	20250225	164100	1937233100	13630	13630	13630	13630	0
141	20250225	164000	1937233100	13630	13630	13630	13630	0
142	20250225	163900	1937233100	13630	13630	13630	13630	0
143	20250225	163800	1937233100	13630	13630	13630	13630	0
144	20250225	163700	1937233100	13630	13630	13630	13630	0
145	20250225	163600	1937233100	13630	13630	13630	13630	0
146	20250225	163500	1937233100	13630	13630	13630	13630	0
147	20250225	163400	1937233100	13630	13630	13630	13630	0
148	20250225	163300	1937233100	13630	13630	13630	13630	0
149	20250225	163200	1937233100	13630	13630	13630	13630	0
150	20250225	163100	1937233100	13630	13630	13630	13630	0
151	20250225	163000	1937233100	13630	13630	13630	13630	0
152	20250225	162900	1937233100	13630	13630	13630	13630	3251
153	20250225	162800	1937233100	13630	13630	13630	13630	0
154	20250225	162700	1937233100	13630	13630	13630	13630	0
155	20250225	162600	1937233100	13630	13630	13630	13630	0
156	20250225	162500	1937233100	13630	13630	13630	13630	0
157	20250225	162400	1937233100	13630	13630	13630	13630	0
158	20250225	162300	1937233100	13630	13630	13630	13630	0
159	20250225	162200	1937233100	13630	13630	13630	13630	0
160	20250225	162100	1937233100	13630	13630	13630	13630	0
161	20250225	162000	1937233100	13630	13630	13630	13630	0
162	20250225	161900	1937233100	13630	13630	13630	13630	0
163	20250225	161800	1937233100	13630	13630	13630	13630	0
164	20250225	161700	1937233100	13630	13630	13630	13630	0
165	20250225	161600	1937233100	13630	13630	13630	13630	0
166	20250225	161500	1937233100	13630	13630	13630	13630	0
167	20250225	161400	1937233100	13630	13630	13630	13630	0
168	20250225	161300	1937233100	13630	13630	13630	13630	0
169	20250225	161200	1937233100	13630	13630	13630	13630	0
170	20250225	161100	1937233100	13630	13630	13630	13630	0
171	20250225	161000	1937233100	13630	13630	13630	13630	0
172	20250225	160900	1937233100	13630	13630	13630	13630	0
173	20250225	160800	1937233100	13630	13630	13630	13630	0
174	20250225	160700	1937233100	13630	13630	13630	13630	0
175	20250225	160600	1937233100	13630	13630	13630	13630	0
176	20250225	160500	1937233100	13630	13630	13630	13630	0
177	20250225	160400	1937233100	13630	13630	13630	13630	0
178	20250225	160300	1937233100	13630	13630	13630	13630	0
179	20250225	160200	1937233100	13630	13630	13630	13630	0
180	20250225	160100	1937233100	13630	13630	13630	13630	0
181	20250225	160000	1937233100	13630	13630	13630	13630	0
182	20250225	155900	1937233100	13630	13630	13630	13630	3251
183	20250225	155800	1937233100	13630	13630	13630	13630	0
184	20250225	155700	1937233100	13630	13630	13630	13630	0
185	20250225	155600	1937233100	13630	13630	13630	13630	0
186	20250225	155500	1937233100	13630	13630	13630	13630	0
187	20250225	155400	1937233100	13630	13630	13630	13630	0
188	20250225	155300	1937233100	13630	13630	13630	13630	0
189	20250225	155200	1937233100	13630	13630	13630	13630	0
190	20250225	155100	1937233100	13630	13630	13630	13630	0
191	20250225	155000	1937233100	13630	13630	13630	13630	0
192	20250225	154900	1937233100	13630	13630	13630	13630	0
193	20250225	154800	1937233100	13630	13630	13630	13630	0
194	20250225	154700	1937233100	13630	13630	13630	13630	0
195	20250225	154600	1937233100	13630	13630	13630	13630	0
196	20250225	154500	1937233100	13630	13630	13630	13630	0
197	20250225	154400	1937233100	13630	13630	13630	13630	0
198	20250225	154300	1937233100	13630	13630	13630	13630	0
199	20250225	154200	1937233100	13630	13630	13630	13630	0
200	20250225	154100	1937233100	13630	13630	13630	13630	0
201	20250225	154000	1937233100	13630	13630	13630	13630	0
202	20250225	153900	1937233100	13630	13630	13630	13630	0
203	20250225	153800	1937233100	13630	13630	13630	13630	0
204	20250225	153700	1937233100	13630	13630	13630	13630	0
205	20250225	153600	1937233100	13630	13630	13630	13630	0
206	20250225	153500	1937233100	13630	13630	13630	13630	0
207	20250225	153400	1937233100	13630	13630	13630	13630	0
208	20250225	153300	1937233100	13630	13630	13630	13630	0
209	20250225	153200	1937233100	13630	13630	13630	13630	0
210	20250225	153100	1937233100	13630	13630	13630	13630	0
211	20250225	153000	1937233100	13630	13630	13630	13630	3251
212	20250225	152900	1892921970	13630	13630	13630	13630	0
213	20250225	152800	1892921970	13630	13630	13630	13630	0
214	20250225	152700	1892921970	13630	13630	13630	13630	0
215	20250225	152600	1892921970	13630	13630	13630	13630	0
216	20250225	152500	1892921970	13630	13630	13630	13630	0
217	20250225	152400	1892921970	13630	13630	13630	13630	0
218	20250225	152300	1892921970	13630	13630	13630	13630	0
219	20250225	152200	1892921970	13630	13630	13630	13630	0
220	20250225	152100	1892921970	13630	13630	13630	13630	0
221	20250225	152000	1892921970	13630	13630	13630	13630	0
222	20250225	151900	1892921970	13630	13620	13630	13610	326
223	20250225	151800	1888481810	13620	13610	13620	13610	237
224	20250225	151700	1885253910	13610	13620	13620	13590	135
225	20250225	151600	1883417100	13610	13590	13610	13590	250
226	20250225	151500	1880016160	13600	13620	13620	13600	1262
227	20250225	151400	1862850790	13610	13600	13620	13600	262
228	20250225	151300	1859285830	13600	13590	13620	13590	227
229	20250225	151200	1856198060	13610	13590	13620	13580	288
230	20250225	151100	1852282690	13590	13590	13590	13580	496
231	20250225	151000	1845546100	13590	13590	13600	13580	238
232	20250225	150900	1842312390	13580	13590	13610	13580	155
233	20250225	150800	1840206140	13590	13610	13620	13590	185
234	20250225	150700	1837691210	13620	13630	13630	13580	271
235	20250225	150600	1834001810	13630	13600	13630	13590	411
236	20250225	150500	1828405330	13610	13610	13620	13610	144
237	20250225	150400	1826444670	13600	13590	13630	13580	458
238	20250225	150300	1820216970	13580	13590	13590	13580	249
239	20250225	150200	1816834800	13580	13580	13600	13580	194
240	20250225	150100	1814199560	13590	13600	13630	13580	127
241	20250225	150000	1812472040	13580	13600	13610	13580	224
242	20250225	145900	1809428330	13600	13600	13610	13590	180
243	20250225	145800	1806980750	13580	13610	13620	13580	152
244	20250225	145700	1804913500	13620	13620	13630	13620	43
245	20250225	145600	1804327600	13630	13630	13630	13620	74
246	20250225	145500	1803319190	13620	13630	13630	13620	85
247	20250225	145400	1802160700	13620	13610	13630	13610	25
248	20250225	145300	1801820250	13620	13620	13620	13610	90
249	20250225	145200	1800594480	13620	13630	13630	13610	171
250	20250225	145100	1798265530	13630	13610	13630	13610	132
251	20250225	145000	1796467600	13620	13620	13620	13610	87
252	20250225	144900	1795282870	13610	13610	13610	13610	98
253	20250225	144800	1793949090	13610	13610	13610	13610	40
254	20250225	144700	1793404690	13610	13610	13610	13610	81
255	20250225	144600	1792302280	13610	13610	13610	13610	67
256	20250225	144500	1791390410	13610	13610	13610	13610	19
257	20250225	144400	1791131820	13610	13610	13610	13610	143
258	20250225	144300	1789185590	13610	13620	13620	13610	15
259	20250225	144200	1788981300	13610	13610	13610	13610	116
260	20250225	144100	1787402540	13600	13600	13600	13600	55
261	20250225	144000	1786654540	13600	13600	13600	13600	39
262	20250225	143900	1786124140	13600	13600	13610	13590	107
263	20250225	143800	1784669730	13600	13590	13600	13590	86
264	20250225	143700	1783500730	13580	13580	13580	13570	1348
265	20250225	143600	1765202830	13570	13640	13640	13570	3716
266	20250225	143500	1714667790	13640	13640	13640	13630	195
267	20250225	143400	1712009740	13640	13640	13640	13640	0
268	20250225	143300	1712009740	13640	13640	13640	13640	39
269	20250225	143200	1711477780	13640	13630	13640	13630	74
270	20250225	143100	1710468800	13630	13640	13640	13610	249
271	20250225	143000	1707075600	13620	13650	13650	13620	3475
272	20250225	142900	1659712150	13650	13650	13650	13640	337
273	20250225	142800	1655113880	13650	13650	13650	13650	62
274	20250225	142700	1654267580	13650	13650	13650	13650	212
275	20250225	142600	1651373780	13650	13650	13650	13650	41
276	20250225	142500	1650814130	13650	13660	13660	13650	302
277	20250225	142400	1646691030	13660	13640	13660	13640	42
278	20250225	142300	1646117770	13650	13660	13660	13640	230
279	20250225	142200	1642979220	13660	13660	13660	13660	15
280	20250225	142100	1642774320	13640	13660	13670	13640	225
281	20250225	142000	1639701170	13670	13660	13670	13660	53
282	20250225	141900	1638977040	13660	13660	13670	13660	24
283	20250225	141800	1638649190	13660	13670	13670	13660	63
284	20250225	141700	1637788120	13670	13660	13670	13650	229
285	20250225	141600	1634660240	13660	13660	13660	13660	58
286	20250225	141500	1633867960	13660	13660	13670	13660	65
287	20250225	141400	1632979910	13660	13660	13670	13660	114
288	20250225	141300	1631422520	13660	13670	13670	13660	183
289	20250225	141200	1628921810	13670	13660	13670	13660	81
290	20250225	141100	1627815300	13660	13660	13660	13660	16
291	20250225	141000	1627596740	13660	13660	13660	13660	327
292	20250225	140900	1623129920	13660	13650	13660	13650	84
293	20250225	140800	1621982580	13660	13640	13660	13640	351
294	20250225	140700	1617194730	13640	13640	13640	13640	38
295	20250225	140600	1616676410	13640	13640	13640	13640	38
296	20250225	140500	1616158090	13640	13640	13640	13640	90
297	20250225	140400	1614930490	13640	13640	13640	13640	23
298	20250225	140300	1614616770	13640	13650	13650	13640	126
299	20250225	140200	1612897580	13650	13650	13650	13650	52
300	20250225	140100	1612187780	13650	13640	13650	13640	95
301	20250225	140000	1610891550	13650	13640	13650	13640	591
302	20250225	135900	1602829810	13650	13660	13660	13650	46
303	20250225	135800	1602201900	13660	13660	13660	13660	117
304	20250225	135700	1600603680	13660	13660	13660	13650	225
305	20250225	135600	1597531320	13660	13660	13660	13660	0
306	20250225	135500	1597531320	13660	13660	13660	13660	92
307	20250225	135400	1596274600	13660	13650	13660	13650	70
308	20250225	135300	1595318680	13650	13650	13660	13650	54
309	20250225	135200	1594581260	13650	13650	13660	13650	88
310	20250225	135100	1593379900	13650	13650	13650	13650	0
311	20250225	135000	1593379900	13650	13650	13650	13650	106
312	20250225	134900	1591933000	13640	13650	13660	13640	70
313	20250225	134800	1590977360	13640	13640	13640	13640	10
314	20250225	134700	1590840960	13650	13640	13650	13630	690
315	20250225	134600	1581434460	13640	13640	13640	13640	515
316	20250225	134500	1574409860	13640	13640	13640	13640	31
317	20250225	134400	1573987020	13640	13640	13640	13640	116
318	20250225	134300	1572404780	13640	13640	13640	13640	101
319	20250225	134200	1571027140	13640	13650	13650	13630	276
320	20250225	134100	1567262990	13660	13640	13660	13640	204
321	20250225	134000	1564480190	13640	13630	13640	13630	63
322	20250225	133900	1563620880	13640	13640	13640	13640	98
323	20250225	133800	1562284160	13640	13640	13640	13640	23
324	20250225	133700	1561970440	13640	13640	13640	13640	57
325	20250225	133600	1561192960	13640	13640	13640	13640	15
326	20250225	133500	1560988360	13640	13650	13650	13640	171
327	20250225	133400	1558655400	13660	13650	13660	13640	252
328	20250225	133300	1555214910	13650	13650	13660	13650	318
329	20250225	133200	1550874010	13660	13640	13660	13640	9
330	20250225	133100	1550751210	13640	13640	13640	13640	280
331	20250225	133000	1546932010	13640	13640	13640	13640	16
332	20250225	132900	1546713770	13640	13640	13640	13640	38
333	20250225	132800	1546195450	13630	13640	13640	13630	42
334	20250225	132700	1545622620	13640	13640	13640	13640	404
335	20250225	132600	1540112060	13660	13660	13660	13640	489
336	20250225	132500	1533441130	13660	13660	13660	13660	61
337	20250225	132400	1532607870	13660	13650	13660	13650	72
338	20250225	132300	1531624730	13650	13650	13650	13650	11
339	20250225	132200	1531474580	13660	13640	13660	13640	920
340	20250225	132100	1518910140	13640	13640	13650	13640	32
341	20250225	132000	1518473500	13640	13650	13650	13640	51
342	20250225	131900	1517777850	13660	13650	13660	13640	159
343	20250225	131800	1515608220	13650	13650	13650	13650	32
344	20250225	131700	1515171420	13650	13650	13660	13640	170
345	20250225	131600	1512850630	13650	13650	13650	13640	92
346	20250225	131500	1511595350	13650	13650	13650	13650	70
347	20250225	131400	1510639850	13660	13660	13660	13650	215
348	20250225	131300	1507703160	13650	13650	13650	13650	0
349	20250225	131200	1507703160	13650	13650	13650	13650	94
350	20250225	131100	1506420060	13650	13640	13650	13640	341
351	20250225	131000	1501765960	13640	13640	13640	13640	22
352	20250225	130900	1501465880	13640	13640	13640	13640	44
353	20250225	130800	1500865720	13640	13630	13640	13630	138
354	20250225	130700	1498983890	13630	13630	13630	13630	0
355	20250225	130600	1498983890	13630	13630	13630	13630	16
356	20250225	130500	1498765810	13630	13620	13630	13620	84
357	20250225	130400	1497621410	13620	13610	13620	13610	93
358	20250225	130300	1496355150	13620	13620	13620	13620	34
359	20250225	130200	1495892070	13620	13620	13620	13620	69
360	20250225	130100	1494952290	13620	13620	13620	13610	100
361	20250225	130000	1493590320	13620	13620	13620	13620	0
362	20250225	125900	1493590320	13620	13610	13620	13610	166
363	20250225	125800	1491330390	13620	13620	13620	13620	14
364	20250225	125700	1491139710	13620	13620	13620	13620	81
365	20250225	125600	1490036490	13630	13650	13650	13630	396
366	20250225	125500	1484638180	13640	13650	13650	13640	76
367	20250225	125400	1483601310	13650	13650	13650	13640	59
368	20250225	125300	1482796120	13650	13650	13650	13650	115
369	20250225	125200	1481226370	13650	13650	13650	13650	0
370	20250225	125100	1481226370	13650	13640	13650	13640	31
371	20250225	125000	1480803520	13650	13650	13650	13630	84
372	20250225	124900	1479657370	13650	13640	13650	13640	71
373	20250225	124800	1478688770	13640	13650	13650	13640	34
374	20250225	124700	1478224870	13660	13650	13660	13640	272
375	20250225	124600	1474514290	13650	13650	13650	13650	77
376	20250225	124500	1473463240	13650	13650	13650	13650	404
377	20250225	124400	1467948640	13650	13650	13650	13650	52
378	20250225	124300	1467238840	13650	13650	13650	13650	30
379	20250225	124200	1466829340	13650	13650	13650	13650	131
380	20250225	124100	1465041190	13640	13650	13650	13640	34
381	20250225	124000	1464577110	13650	13650	13650	13650	57
382	20250225	123900	1463799060	13650	13650	13650	13650	63
383	20250225	123800	1462939110	13650	13650	13650	13650	74
384	20250225	123700	1461929010	13650	13650	13650	13650	17
385	20250225	123600	1461696960	13650	13650	13650	13640	56
386	20250225	123500	1460932600	13650	13650	13650	13650	39
387	20250225	123400	1460400250	13650	13650	13650	13650	15
388	20250225	123300	1460195500	13640	13650	13650	13640	917
389	20250225	123200	1447679940	13650	13640	13650	13640	279
390	20250225	123100	1443874270	13650	13660	13660	13640	490
391	20250225	123000	1437189610	13660	13650	13660	13650	86
392	20250225	122900	1436014980	13650	13650	13650	13650	26
393	20250225	122800	1435660080	13650	13660	13660	13650	76
394	20250225	122700	1434622530	13660	13660	13660	13660	71
395	20250225	122600	1433652670	13660	13660	13660	13660	66
396	20250225	122500	1432751110	13660	13660	13660	13660	14
397	20250225	122400	1432559870	13660	13650	13660	13650	224
398	20250225	122300	1429501000	13650	13650	13650	13650	67
399	20250225	122200	1428586450	13650	13640	13650	13640	108
400	20250225	122100	1427113300	13640	13630	13640	13630	73
401	20250225	122000	1426117800	13630	13630	13630	13630	49
402	20250225	121900	1425449930	13630	13620	13630	13620	76
403	20250225	121800	1424414380	13630	13620	13630	13620	174
404	20250225	121700	1422042860	13620	13630	13630	13620	21
405	20250225	121600	1421756700	13630	13620	13630	13620	289
406	20250225	121500	1417820040	13630	13630	13630	13630	109
407	20250225	121400	1416334370	13620	13640	13640	13620	616
408	20250225	121300	1407941230	13630	13640	13640	13630	239
409	20250225	121200	1404682770	13650	13650	13660	13630	232
410	20250225	121100	1401516400	13660	13660	13660	13660	37
411	20250225	121000	1401010980	13660	13650	13660	13650	48
412	20250225	120900	1400355640	13660	13650	13660	13650	54
413	20250225	120800	1399618030	13650	13660	13660	13650	62
414	20250225	120700	1398771490	13660	13660	13660	13660	74
415	20250225	120600	1397760650	13650	13670	13670	13650	829
416	20250225	120500	1386436540	13670	13660	13670	13660	496
417	20250225	120400	1379660800	13660	13660	13660	13660	51
418	20250225	120300	1378964140	13660	13650	13660	13650	64
419	20250225	120200	1378089930	13650	13660	13660	13650	558
420	20250225	120100	1370473090	13660	13650	13660	13650	94
421	20250225	120000	1369189210	13660	13650	13660	13650	99
422	20250225	115900	1367837420	13670	13660	13670	13660	45
423	20250225	115800	1367222710	13640	13660	13660	13640	91
424	20250225	115700	1365980290	13640	13660	13660	13640	129
425	20250225	115600	1364219210	13660	13660	13660	13640	150
426	20250225	115500	1362171690	13660	13660	13660	13650	829
427	20250225	115400	1350849040	13650	13660	13660	13650	99
428	20250225	115300	1349497250	13660	13660	13660	13660	77
429	20250225	115200	1348445430	13660	13660	13660	13660	495
430	20250225	115100	1341683730	13670	13670	13670	13670	35
431	20250225	115000	1341205280	13670	13670	13670	13670	57
432	20250225	114900	1340426090	13670	13670	13670	13670	57
433	20250225	114800	1339646900	13670	13680	13680	13670	414
434	20250225	114700	1333987250	13690	13690	13690	13690	30
435	20250225	114600	1333576550	13690	13680	13690	13680	45
436	20250225	114500	1332960580	13690	13690	13690	13670	310
437	20250225	114400	1328721450	13700	13710	13710	13700	101
438	20250225	114300	1327337460	13710	13710	13710	13700	46
439	20250225	114200	1326706860	13710	13710	13710	13710	81
440	20250225	114100	1325596350	13710	13700	13710	13700	82
441	20250225	114000	1324472780	13700	13700	13700	13700	86
442	20250225	113900	1323294580	13700	13700	13700	13700	50
443	20250225	113800	1322609580	13700	13700	13700	13700	41
444	20250225	113700	1322047880	13700	13700	13700	13700	66
445	20250225	113600	1321143680	13690	13700	13700	13690	446
446	20250225	113500	1315034680	13690	13700	13700	13690	101
447	20250225	113400	1313651540	13700	13700	13700	13700	104
448	20250225	113300	1312226740	13700	13700	13700	13700	131
449	20250225	113200	1310432040	13700	13700	13700	13700	76
450	20250225	113100	1309390840	13700	13700	13700	13700	100
451	20250225	113000	1308020840	13700	13700	13700	13700	82
452	20250225	112900	1306897440	13700	13700	13700	13690	183
453	20250225	112800	1304391510	13700	13700	13700	13700	41
454	20250225	112700	1303829810	13700	13700	13700	13700	120
455	20250225	112600	1302185810	13700	13700	13700	13700	80
456	20250225	112500	1301089810	13700	13690	13700	13690	425
457	20250225	112400	1295271190	13680	13680	13690	13680	32
458	20250225	112300	1294833420	13690	13680	13700	13680	241
459	20250225	112200	1291535020	13690	13690	13700	13690	58
460	20250225	112100	1290740880	13700	13700	13710	13700	78
461	20250225	112000	1289672270	13700	13680	13720	13680	271
462	20250225	111900	1285964370	13680	13660	13680	13650	471
463	20250225	111800	1279532360	13660	13710	13710	13660	1346
464	20250225	111700	1261119800	13720	13720	13720	13720	44
465	20250225	111600	1260516120	13710	13740	13740	13700	1852
466	20250225	111500	1235111890	13740	13740	13740	13740	0
467	20250225	111400	1235111890	13740	13740	13740	13730	361
468	20250225	111300	1230155070	13740	13740	13740	13740	61
469	20250225	111200	1229316930	13740	13740	13740	13730	99
470	20250225	111100	1227956850	13740	13740	13740	13730	206
471	20250225	111000	1225127510	13740	13730	13740	13730	308
472	20250225	110900	1220898210	13730	13730	13730	13720	133
473	20250225	110800	1219072130	13730	13730	13730	13730	77
474	20250225	110700	1218014920	13730	13730	13730	13730	11
475	20250225	110600	1217863890	13730	13730	13730	13730	128
476	20250225	110500	1216106450	13730	13740	13740	13730	529
477	20250225	110400	1208843230	13740	13740	13740	13740	70
478	20250225	110300	1207881430	13730	13740	13740	13730	72
479	20250225	110200	1206892250	13740	13740	13740	13730	534
480	20250225	110100	1199555290	13740	13740	13740	13730	97
481	20250225	110000	1198222520	13740	13740	13740	13740	75
482	20250225	105900	1197192020	13740	13740	13740	13740	117
483	20250225	105800	1195584440	13730	13730	13730	13730	185
484	20250225	105700	1193044390	13730	13730	13730	13730	102
485	20250225	105600	1191643930	13730	13730	13740	13730	979
486	20250225	105500	1178201680	13730	13730	13730	13730	111
487	20250225	105400	1176677650	13730	13730	13730	13720	168
488	20250225	105300	1174371060	13730	13720	13730	13720	86
489	20250225	105200	1173190800	13720	13710	13720	13710	260
490	20250225	105100	1169625860	13720	13720	13720	13710	450
491	20250225	105000	1163452100	13710	13710	13730	13710	470
492	20250225	104900	1157008040	13710	13720	13720	13710	230
493	20250225	104800	1153853780	13710	13730	13730	13710	1023
494	20250225	104700	1139812830	13730	13730	13740	13720	2798
495	20250225	104600	1101398320	13730	13720	13730	13720	746
496	20250225	104500	1091162150	13720	13720	13720	13710	809
497	20250225	104400	1080065670	13720	13690	13720	13690	467
498	20250225	104300	1073667230	13700	13690	13700	13690	1140
499	20250225	104200	1058060620	13690	13680	13690	13680	90
500	20250225	104100	1056828560	13690	13710	13710	13690	608
501	20250225	104000	1048504940	13710	13720	13720	13690	588
502	20250225	103900	1040449340	13720	13710	13720	13710	280
503	20250225	103800	1036610170	13710	13710	13710	13700	1002
504	20250225	103700	1022876710	13710	13730	13730	13710	333
505	20250225	103600	1018307980	13730	13680	13730	13680	6069
506	20250225	103500	935135610	13690	13670	13690	13650	3802
507	20250225	103400	883161080	13670	13680	13680	13670	48
508	20250225	103300	882504690	13670	13690	13690	13670	328
509	20250225	103200	878016080	13690	13680	13700	13680	1650
510	20250225	103100	855421730	13670	13670	13690	13670	4252
511	20250225	103000	797259830	13670	13660	13670	13650	7416
512	20250225	102900	696009660	13660	13660	13660	13660	39
513	20250225	102800	695476920	13660	13660	13660	13650	79
514	20250225	102700	694397790	13660	13650	13660	13650	760
515	20250225	102600	684022510	13650	13650	13650	13650	17
516	20250225	102500	683790460	13650	13640	13650	13640	142
517	20250225	102400	681853510	13640	13640	13640	13640	454
518	20250225	102300	675660950	13640	13640	13640	13630	57
519	20250225	102200	674883570	13640	13630	13640	13630	40
520	20250225	102100	674338080	13630	13640	13640	13630	731
521	20250225	102000	664373250	13640	13650	13650	13640	44
522	20250225	101900	663773060	13640	13630	13640	13630	835
523	20250225	101800	652384540	13620	13620	13620	13620	73
524	20250225	101700	651390280	13620	13630	13630	13620	492
525	20250225	101600	644689000	13630	13630	13640	13630	121
526	20250225	101500	643039140	13630	13640	13640	13630	87
527	20250225	101400	641852810	13640	13640	13640	13640	36
528	20250225	101300	641361770	13640	13640	13640	13640	76
529	20250225	101200	640325130	13640	13610	13640	13610	318
530	20250225	101100	635993410	13620	13610	13620	13610	9
531	20250225	101000	635870910	13610	13640	13640	13610	103
532	20250225	100900	634467290	13640	13630	13640	13610	1145
533	20250225	100800	618881620	13610	13650	13650	13610	716
534	20250225	100700	609133990	13650	13640	13650	13620	299
535	20250225	100600	605057370	13640	13650	13650	13630	119
536	20250225	100500	603434000	13650	13650	13650	13630	136
537	20250225	100400	601578980	13650	13620	13650	13620	403
538	20250225	100300	596083180	13620	13620	13620	13620	11
539	20250225	100200	595933360	13620	13600	13620	13600	365
540	20250225	100100	590965820	13610	13590	13610	13590	694
541	20250225	100000	581529780	13600	13590	13600	13590	18
542	20250225	095900	581285000	13600	13590	13600	13590	412
543	20250225	095800	575685740	13590	13590	13590	13590	39
544	20250225	095700	575155730	13590	13590	13600	13590	132
545	20250225	095600	573361580	13590	13610	13610	13590	592
546	20250225	095500	565315390	13610	13610	13610	13600	44
547	20250225	095400	564716590	13610	13610	13610	13600	86
548	20250225	095300	563546140	13600	13610	13610	13590	23
549	20250225	095200	563233410	13610	13610	13620	13610	466
550	20250225	095100	556891050	13550	13650	13650	13540	3480
551	20250225	095000	509500810	13640	13660	13660	13640	329
552	20250225	094900	505008570	13660	13670	13670	13660	1087
553	20250225	094800	490149370	13670	13650	13670	13650	512
554	20250225	094700	483154770	13650	13630	13660	13630	4428
555	20250225	094600	422753420	13630	13610	13630	13610	1275
556	20250225	094500	405384140	13620	13600	13620	13570	681
557	20250225	094400	396124270	13620	13530	13620	13530	12008
558	20250225	094300	233131800	13530	13530	13530	13520	30
559	20250225	094200	232725910	13530	13520	13530	13520	229
560	20250225	094100	229629540	13520	13520	13520	13520	166
561	20250225	094000	227385220	13530	13510	13530	13510	786
562	20250225	093900	216761110	13510	13510	13510	13510	1345
563	20250225	093800	198590160	13500	13500	13500	13500	779
564	20250225	093700	188073660	13490	13490	13500	13490	225
565	20250225	093600	185037410	13490	13480	13490	13470	2440
566	20250225	093500	152165760	13480	13480	13480	13480	505
567	20250225	093400	145358360	13480	13480	13480	13480	0
568	20250225	093300	145358360	13480	13470	13480	13470	65
569	20250225	093200	144482210	13470	13470	13480	13470	495
570	20250225	093100	137814550	13460	13460	13460	13460	73
571	20250225	093000	136831970	13470	13460	13470	13460	2
572	20250225	092900	136805040	13460	13470	13470	13460	101
573	20250225	092800	135445530	13470	13500	13500	13470	1207
574	20250225	092700	119174380	13500	13500	13510	13500	74
575	20250225	092600	118175280	13500	13500	13500	13500	15
576	20250225	092500	117972780	13510	13480	13510	13480	399
577	20250225	092400	112586720	13480	13480	13480	13480	10
578	20250225	092300	112451920	13480	13480	13490	13480	618
579	20250225	092200	104120050	13490	13490	13490	13490	10
580	20250225	092100	103985150	13490	13480	13490	13480	264
581	20250225	092000	100424790	13480	13500	13510	13480	109
582	20250225	091900	98955240	13510	13500	13510	13490	885
583	20250225	091800	87007810	13500	13460	13500	13460	2296
584	20250225	091700	56030170	13470	13460	13470	13460	773
585	20250225	091600	45618220	13460	13460	13460	13460	38
586	20250225	091500	45106740	13460	13460	13460	13450	187
587	20250225	091400	42590370	13460	13460	13460	13460	2
588	20250225	091300	42563450	13450	13410	13450	13410	851
589	20250225	091200	31122620	13400	13400	13400	13380	430
590	20250225	091100	25366810	13390	13420	13430	13390	572
591	20250225	091000	17706250	13430	13430	13430	13430	1
592	20250225	090900	17692820	13420	13430	13450	13420	44
593	20250225	090800	17101870	13410	13390	13410	13390	144
594	20250225	090700	15173550	13380	13430	13450	13380	137
595	20250225	090600	13340180	13420	13420	13420	13420	200
596	20250225	090500	10656180	13420	13420	13420	13420	120
597	20250225	090400	9045780	13440	13440	13440	13440	164
598	20250225	090300	6841620	13470	13470	13470	13470	38
599	20250225	090200	6329760	13490	13490	13490	13490	21
600	20250225	090100	6046470	13500	13490	13500	13490	301
601	20250225	090000	1983480	13500	13500	13500	13400	147