KissMeData/294570/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	211500	277340840	18970	18970	18970	18970	135
3	20250225	211400	277340840	18970	18970	18970	18970	0
4	20250225	211300	277340840	18970	18970	18970	18970	0
5	20250225	211200	277340840	18970	18970	18970	18970	0
6	20250225	211100	277340840	18970	18970	18970	18970	0
7	20250225	211000	277340840	18970	18970	18970	18970	0
8	20250225	210900	277340840	18970	18970	18970	18970	0
9	20250225	210800	277340840	18970	18970	18970	18970	0
10	20250225	210700	277340840	18970	18970	18970	18970	0
11	20250225	210600	277340840	18970	18970	18970	18970	0
12	20250225	210500	277340840	18970	18970	18970	18970	0
13	20250225	210400	277340840	18970	18970	18970	18970	0
14	20250225	210300	277340840	18970	18970	18970	18970	0
15	20250225	210200	277340840	18970	18970	18970	18970	0
16	20250225	210100	277340840	18970	18970	18970	18970	0
17	20250225	210000	277340840	18970	18970	18970	18970	0
18	20250225	205900	277340840	18970	18970	18970	18970	0
19	20250225	205800	277340840	18970	18970	18970	18970	0
20	20250225	205700	277340840	18970	18970	18970	18970	0
21	20250225	205600	277340840	18970	18970	18970	18970	0
22	20250225	205500	277340840	18970	18970	18970	18970	0
23	20250225	205400	277340840	18970	18970	18970	18970	0
24	20250225	205300	277340840	18970	18970	18970	18970	0
25	20250225	205200	277340840	18970	18970	18970	18970	0
26	20250225	205100	277340840	18970	18970	18970	18970	0
27	20250225	205000	277340840	18970	18970	18970	18970	0
28	20250225	204900	277340840	18970	18970	18970	18970	0
29	20250225	204800	277340840	18970	18970	18970	18970	0
30	20250225	204700	277340840	18970	18970	18970	18970	0
31	20250225	204600	277340840	18970	18970	18970	18970	0
32	20250225	204500	277340840	18970	18970	18970	18970	135
33	20250225	204400	277340840	18970	18970	18970	18970	0
34	20250225	204300	277340840	18970	18970	18970	18970	0
35	20250225	204200	277340840	18970	18970	18970	18970	0
36	20250225	204100	277340840	18970	18970	18970	18970	0
37	20250225	204000	277340840	18970	18970	18970	18970	0
38	20250225	203900	277340840	18970	18970	18970	18970	0
39	20250225	203800	277340840	18970	18970	18970	18970	0
40	20250225	203700	277340840	18970	18970	18970	18970	0
41	20250225	203600	277340840	18970	18970	18970	18970	0
42	20250225	203500	277340840	18970	18970	18970	18970	0
43	20250225	203400	277340840	18970	18970	18970	18970	0
44	20250225	203300	277340840	18970	18970	18970	18970	0
45	20250225	203200	277340840	18970	18970	18970	18970	0
46	20250225	203100	277340840	18970	18970	18970	18970	0
47	20250225	203000	277340840	18970	18970	18970	18970	0
48	20250225	202900	277340840	18970	18970	18970	18970	0
49	20250225	202800	277340840	18970	18970	18970	18970	0
50	20250225	202700	277340840	18970	18970	18970	18970	0
51	20250225	202600	277340840	18970	18970	18970	18970	0
52	20250225	202500	277340840	18970	18970	18970	18970	0
53	20250225	202400	277340840	18970	18970	18970	18970	0
54	20250225	202300	277340840	18970	18970	18970	18970	0
55	20250225	202200	277340840	18970	18970	18970	18970	0
56	20250225	202100	277340840	18970	18970	18970	18970	0
57	20250225	202000	277340840	18970	18970	18970	18970	0
58	20250225	201900	277340840	18970	18970	18970	18970	0
59	20250225	201800	277340840	18970	18970	18970	18970	0
60	20250225	201700	277340840	18970	18970	18970	18970	0
61	20250225	201600	277340840	18970	18970	18970	18970	0
62	20250225	201500	277340840	18970	18970	18970	18970	135
63	20250225	201400	277340840	18970	18970	18970	18970	0
64	20250225	201300	277340840	18970	18970	18970	18970	0
65	20250225	201200	277340840	18970	18970	18970	18970	0
66	20250225	201100	277340840	18970	18970	18970	18970	0
67	20250225	201000	277340840	18970	18970	18970	18970	0
68	20250225	200900	277340840	18970	18970	18970	18970	0
69	20250225	200800	277340840	18970	18970	18970	18970	0
70	20250225	200700	277340840	18970	18970	18970	18970	0
71	20250225	200600	277340840	18970	18970	18970	18970	0
72	20250225	200500	277340840	18970	18970	18970	18970	0
73	20250225	200400	277340840	18970	18970	18970	18970	0
74	20250225	200300	277340840	18970	18970	18970	18970	0
75	20250225	200200	277340840	18970	18970	18970	18970	0
76	20250225	200100	277340840	18970	18970	18970	18970	0
77	20250225	200000	277340840	18970	18970	18970	18970	0
78	20250225	195900	277340840	18970	18970	18970	18970	0
79	20250225	195800	277340840	18970	18970	18970	18970	0
80	20250225	195700	277340840	18970	18970	18970	18970	0
81	20250225	195600	277340840	18970	18970	18970	18970	0
82	20250225	195500	277340840	18970	18970	18970	18970	0
83	20250225	195400	277340840	18970	18970	18970	18970	0
84	20250225	195300	277340840	18970	18970	18970	18970	0
85	20250225	195200	277340840	18970	18970	18970	18970	0
86	20250225	195100	277340840	18970	18970	18970	18970	0
87	20250225	195000	277340840	18970	18970	18970	18970	0
88	20250225	194900	277340840	18970	18970	18970	18970	0
89	20250225	194800	277340840	18970	18970	18970	18970	0
90	20250225	194700	277340840	18970	18970	18970	18970	0
91	20250225	194600	277340840	18970	18970	18970	18970	0
92	20250225	194500	277340840	18970	18970	18970	18970	135
93	20250225	194400	277340840	18970	18970	18970	18970	0
94	20250225	194300	277340840	18970	18970	18970	18970	0
95	20250225	194200	277340840	18970	18970	18970	18970	0
96	20250225	194100	277340840	18970	18970	18970	18970	0
97	20250225	194000	277340840	18970	18970	18970	18970	0
98	20250225	193900	277340840	18970	18970	18970	18970	0
99	20250225	193800	277340840	18970	18970	18970	18970	0
100	20250225	193700	277340840	18970	18970	18970	18970	0
101	20250225	193600	277340840	18970	18970	18970	18970	0
102	20250225	193500	277340840	18970	18970	18970	18970	0
103	20250225	193400	277340840	18970	18970	18970	18970	0
104	20250225	193300	277340840	18970	18970	18970	18970	0
105	20250225	193200	277340840	18970	18970	18970	18970	0
106	20250225	193100	277340840	18970	18970	18970	18970	0
107	20250225	193000	277340840	18970	18970	18970	18970	0
108	20250225	192900	277340840	18970	18970	18970	18970	0
109	20250225	192800	277340840	18970	18970	18970	18970	0
110	20250225	192700	277340840	18970	18970	18970	18970	0
111	20250225	192600	277340840	18970	18970	18970	18970	0
112	20250225	192500	277340840	18970	18970	18970	18970	0
113	20250225	192400	277340840	18970	18970	18970	18970	0
114	20250225	192300	277340840	18970	18970	18970	18970	0
115	20250225	192200	277340840	18970	18970	18970	18970	0
116	20250225	192100	277340840	18970	18970	18970	18970	0
117	20250225	192000	277340840	18970	18970	18970	18970	0
118	20250225	191900	277340840	18970	18970	18970	18970	0
119	20250225	191800	277340840	18970	18970	18970	18970	0
120	20250225	191700	277340840	18970	18970	18970	18970	0
121	20250225	191600	277340840	18970	18970	18970	18970	0
122	20250225	191500	277340840	18970	18970	18970	18970	135
123	20250225	191400	277340840	18970	18970	18970	18970	0
124	20250225	191300	277340840	18970	18970	18970	18970	0
125	20250225	191200	277340840	18970	18970	18970	18970	0
126	20250225	191100	277340840	18970	18970	18970	18970	0
127	20250225	191000	277340840	18970	18970	18970	18970	0
128	20250225	190900	277340840	18970	18970	18970	18970	0
129	20250225	190800	277340840	18970	18970	18970	18970	0
130	20250225	190700	277340840	18970	18970	18970	18970	0
131	20250225	190600	277340840	18970	18970	18970	18970	0
132	20250225	190500	277340840	18970	18970	18970	18970	0
133	20250225	190400	277340840	18970	18970	18970	18970	0
134	20250225	190300	277340840	18970	18970	18970	18970	0
135	20250225	190200	277340840	18970	18970	18970	18970	0
136	20250225	190100	277340840	18970	18970	18970	18970	0
137	20250225	190000	277340840	18970	18970	18970	18970	0
138	20250225	185900	277340840	18970	18970	18970	18970	0
139	20250225	185800	277340840	18970	18970	18970	18970	0
140	20250225	185700	277340840	18970	18970	18970	18970	0
141	20250225	185600	277340840	18970	18970	18970	18970	0
142	20250225	185500	277340840	18970	18970	18970	18970	0
143	20250225	185400	277340840	18970	18970	18970	18970	0
144	20250225	185300	277340840	18970	18970	18970	18970	0
145	20250225	185200	277340840	18970	18970	18970	18970	0
146	20250225	185100	277340840	18970	18970	18970	18970	0
147	20250225	185000	277340840	18970	18970	18970	18970	0
148	20250225	184900	277340840	18970	18970	18970	18970	0
149	20250225	184800	277340840	18970	18970	18970	18970	0
150	20250225	184700	277340840	18970	18970	18970	18970	0
151	20250225	184600	277340840	18970	18970	18970	18970	0
152	20250225	184500	277340840	18970	18970	18970	18970	135
153	20250225	184400	277340840	18970	18970	18970	18970	0
154	20250225	184300	277340840	18970	18970	18970	18970	0
155	20250225	184200	277340840	18970	18970	18970	18970	0
156	20250225	184100	277340840	18970	18970	18970	18970	0
157	20250225	184000	277340840	18970	18970	18970	18970	0
158	20250225	183900	277340840	18970	18970	18970	18970	0
159	20250225	183800	277340840	18970	18970	18970	18970	0
160	20250225	183700	277340840	18970	18970	18970	18970	0
161	20250225	183600	277340840	18970	18970	18970	18970	0
162	20250225	183500	277340840	18970	18970	18970	18970	0
163	20250225	183400	277340840	18970	18970	18970	18970	0
164	20250225	183300	277340840	18970	18970	18970	18970	0
165	20250225	183200	277340840	18970	18970	18970	18970	0
166	20250225	183100	277340840	18970	18970	18970	18970	0
167	20250225	183000	277340840	18970	18970	18970	18970	0
168	20250225	182900	277340840	18970	18970	18970	18970	0
169	20250225	182800	277340840	18970	18970	18970	18970	0
170	20250225	182700	277340840	18970	18970	18970	18970	0
171	20250225	182600	277340840	18970	18970	18970	18970	0
172	20250225	182500	277340840	18970	18970	18970	18970	0
173	20250225	182400	277340840	18970	18970	18970	18970	0
174	20250225	182300	277340840	18970	18970	18970	18970	0
175	20250225	182200	277340840	18970	18970	18970	18970	0
176	20250225	182100	277340840	18970	18970	18970	18970	0
177	20250225	182000	277340840	18970	18970	18970	18970	0
178	20250225	181900	277340840	18970	18970	18970	18970	0
179	20250225	181800	277340840	18970	18970	18970	18970	0
180	20250225	181700	277340840	18970	18970	18970	18970	0
181	20250225	181600	277340840	18970	18970	18970	18970	0
182	20250225	181500	277340840	18970	18970	18970	18970	135
183	20250225	181400	277340840	18970	18970	18970	18970	0
184	20250225	181300	277340840	18970	18970	18970	18970	0
185	20250225	181200	277340840	18970	18970	18970	18970	0
186	20250225	181100	277340840	18970	18970	18970	18970	0
187	20250225	181000	277340840	18970	18970	18970	18970	0
188	20250225	180900	277340840	18970	18970	18970	18970	0
189	20250225	180800	277340840	18970	18970	18970	18970	0
190	20250225	180700	277340840	18970	18970	18970	18970	0
191	20250225	180600	277340840	18970	18970	18970	18970	0
192	20250225	180500	277340840	18970	18970	18970	18970	0
193	20250225	180400	277340840	18970	18970	18970	18970	0
194	20250225	180300	277340840	18970	18970	18970	18970	0
195	20250225	180200	277340840	18970	18970	18970	18970	0
196	20250225	180100	277340840	18970	18970	18970	18970	0
197	20250225	180000	277340840	18970	18970	18970	18970	0
198	20250225	175900	277340840	18970	18970	18970	18970	0
199	20250225	175800	277340840	18970	18970	18970	18970	0
200	20250225	175700	277340840	18970	18970	18970	18970	0
201	20250225	175600	277340840	18970	18970	18970	18970	0
202	20250225	175500	277340840	18970	18970	18970	18970	0
203	20250225	175400	277340840	18970	18970	18970	18970	0
204	20250225	175300	277340840	18970	18970	18970	18970	0
205	20250225	175200	277340840	18970	18970	18970	18970	0
206	20250225	175100	277340840	18970	18970	18970	18970	0
207	20250225	175000	277340840	18970	18970	18970	18970	0
208	20250225	174900	277340840	18970	18970	18970	18970	0
209	20250225	174800	277340840	18970	18970	18970	18970	0
210	20250225	174700	277340840	18970	18970	18970	18970	0
211	20250225	174600	277340840	18970	18970	18970	18970	0
212	20250225	174500	277340840	18970	18970	18970	18970	135
213	20250225	174400	277340840	18970	18970	18970	18970	0
214	20250225	174300	277340840	18970	18970	18970	18970	0
215	20250225	174200	277340840	18970	18970	18970	18970	0
216	20250225	174100	277340840	18970	18970	18970	18970	0
217	20250225	174000	277340840	18970	18970	18970	18970	0
218	20250225	173900	277340840	18970	18970	18970	18970	0
219	20250225	173800	277340840	18970	18970	18970	18970	0
220	20250225	173700	277340840	18970	18970	18970	18970	0
221	20250225	173600	277340840	18970	18970	18970	18970	0
222	20250225	173500	277340840	18970	18970	18970	18970	0
223	20250225	173400	277340840	18970	18970	18970	18970	0
224	20250225	173300	277340840	18970	18970	18970	18970	0
225	20250225	173200	277340840	18970	18970	18970	18970	0
226	20250225	173100	277340840	18970	18970	18970	18970	0
227	20250225	173000	277340840	18970	18970	18970	18970	0
228	20250225	172900	277340840	18970	18970	18970	18970	0
229	20250225	172800	277340840	18970	18970	18970	18970	0
230	20250225	172700	277340840	18970	18970	18970	18970	0
231	20250225	172600	277340840	18970	18970	18970	18970	0
232	20250225	172500	277340840	18970	18970	18970	18970	0
233	20250225	172400	277340840	18970	18970	18970	18970	0
234	20250225	172300	277340840	18970	18970	18970	18970	0
235	20250225	172200	277340840	18970	18970	18970	18970	0
236	20250225	172100	277340840	18970	18970	18970	18970	0
237	20250225	172000	277340840	18970	18970	18970	18970	0
238	20250225	171900	277340840	18970	18970	18970	18970	0
239	20250225	171800	277340840	18970	18970	18970	18970	0
240	20250225	171700	277340840	18970	18970	18970	18970	0
241	20250225	171600	277340840	18970	18970	18970	18970	0
242	20250225	171500	277340840	18970	18970	18970	18970	135
243	20250225	171400	277340840	18970	18970	18970	18970	0
244	20250225	171300	277340840	18970	18970	18970	18970	0
245	20250225	171200	277340840	18970	18970	18970	18970	0
246	20250225	171100	277340840	18970	18970	18970	18970	0
247	20250225	171000	277340840	18970	18970	18970	18970	0
248	20250225	170900	277340840	18970	18970	18970	18970	0
249	20250225	170800	277340840	18970	18970	18970	18970	0
250	20250225	170700	277340840	18970	18970	18970	18970	0
251	20250225	170600	277340840	18970	18970	18970	18970	0
252	20250225	170500	277340840	18970	18970	18970	18970	0
253	20250225	170400	277340840	18970	18970	18970	18970	0
254	20250225	170300	277340840	18970	18970	18970	18970	0
255	20250225	170200	277340840	18970	18970	18970	18970	0
256	20250225	170100	277340840	18970	18970	18970	18970	0
257	20250225	170000	277340840	18970	18970	18970	18970	0
258	20250225	165900	277340840	18970	18970	18970	18970	0
259	20250225	165800	277340840	18970	18970	18970	18970	0
260	20250225	165700	277340840	18970	18970	18970	18970	0
261	20250225	165600	277340840	18970	18970	18970	18970	0
262	20250225	165500	277340840	18970	18970	18970	18970	0
263	20250225	165400	277340840	18970	18970	18970	18970	0
264	20250225	165300	277340840	18970	18970	18970	18970	0
265	20250225	165200	277340840	18970	18970	18970	18970	0
266	20250225	165100	277340840	18970	18970	18970	18970	0
267	20250225	165000	277340840	18970	18970	18970	18970	0
268	20250225	164900	277340840	18970	18970	18970	18970	0
269	20250225	164800	277340840	18970	18970	18970	18970	0
270	20250225	164700	277340840	18970	18970	18970	18970	0
271	20250225	164600	277340840	18970	18970	18970	18970	0
272	20250225	164500	277340840	18970	18970	18970	18970	135
273	20250225	164400	277340840	18970	18970	18970	18970	0
274	20250225	164300	277340840	18970	18970	18970	18970	0
275	20250225	164200	277340840	18970	18970	18970	18970	0
276	20250225	164100	277340840	18970	18970	18970	18970	0
277	20250225	164000	277340840	18970	18970	18970	18970	0
278	20250225	163900	277340840	18970	18970	18970	18970	0
279	20250225	163800	277340840	18970	18970	18970	18970	0
280	20250225	163700	277340840	18970	18970	18970	18970	0
281	20250225	163600	277340840	18970	18970	18970	18970	0
282	20250225	163500	277340840	18970	18970	18970	18970	0
283	20250225	163400	277340840	18970	18970	18970	18970	0
284	20250225	163300	277340840	18970	18970	18970	18970	0
285	20250225	163200	277340840	18970	18970	18970	18970	0
286	20250225	163100	277340840	18970	18970	18970	18970	0
287	20250225	163000	277340840	18970	18970	18970	18970	0
288	20250225	162900	277340840	18970	18970	18970	18970	0
289	20250225	162800	277340840	18970	18970	18970	18970	0
290	20250225	162700	277340840	18970	18970	18970	18970	0
291	20250225	162600	277340840	18970	18970	18970	18970	0
292	20250225	162500	277340840	18970	18970	18970	18970	0
293	20250225	162400	277340840	18970	18970	18970	18970	0
294	20250225	162300	277340840	18970	18970	18970	18970	0
295	20250225	162200	277340840	18970	18970	18970	18970	0
296	20250225	162100	277340840	18970	18970	18970	18970	0
297	20250225	162000	277340840	18970	18970	18970	18970	0
298	20250225	161900	277340840	18970	18970	18970	18970	0
299	20250225	161800	277340840	18970	18970	18970	18970	0
300	20250225	161700	277340840	18970	18970	18970	18970	0
301	20250225	161600	277340840	18970	18970	18970	18970	0
302	20250225	161500	277340840	18970	18970	18970	18970	135
303	20250225	161400	277340840	18970	18970	18970	18970	0
304	20250225	161300	277340840	18970	18970	18970	18970	0
305	20250225	161200	277340840	18970	18970	18970	18970	0
306	20250225	161100	277340840	18970	18970	18970	18970	0
307	20250225	161000	277340840	18970	18970	18970	18970	0
308	20250225	160900	277340840	18970	18970	18970	18970	0
309	20250225	160800	277340840	18970	18970	18970	18970	0
310	20250225	160700	277340840	18970	18970	18970	18970	0
311	20250225	160600	277340840	18970	18970	18970	18970	0
312	20250225	160500	277340840	18970	18970	18970	18970	0
313	20250225	160400	277340840	18970	18970	18970	18970	0
314	20250225	160300	277340840	18970	18970	18970	18970	0
315	20250225	160200	277340840	18970	18970	18970	18970	0
316	20250225	160100	277340840	18970	18970	18970	18970	0
317	20250225	160000	277340840	18970	18970	18970	18970	0
318	20250225	155900	277340840	18970	18970	18970	18970	0
319	20250225	155800	277340840	18970	18970	18970	18970	0
320	20250225	155700	277340840	18970	18970	18970	18970	0
321	20250225	155600	277340840	18970	18970	18970	18970	0
322	20250225	155500	277340840	18970	18970	18970	18970	0
323	20250225	155400	277340840	18970	18970	18970	18970	0
324	20250225	155300	277340840	18970	18970	18970	18970	0
325	20250225	155200	277340840	18970	18970	18970	18970	0
326	20250225	155100	277340840	18970	18970	18970	18970	0
327	20250225	155000	277340840	18970	18970	18970	18970	0
328	20250225	154900	277340840	18970	18970	18970	18970	0
329	20250225	154800	277340840	18970	18970	18970	18970	0
330	20250225	154700	277340840	18970	18970	18970	18970	0
331	20250225	154600	277340840	18970	18970	18970	18970	0
332	20250225	154500	277340840	18970	18970	18970	18970	135
333	20250225	154400	277340840	18970	18970	18970	18970	0
334	20250225	154300	277340840	18970	18970	18970	18970	0
335	20250225	154200	277340840	18970	18970	18970	18970	0
336	20250225	154100	277340840	18970	18970	18970	18970	0
337	20250225	154000	277340840	18970	18970	18970	18970	0
338	20250225	153900	277340840	18970	18970	18970	18970	0
339	20250225	153800	277340840	18970	18970	18970	18970	0
340	20250225	153700	277340840	18970	18970	18970	18970	0
341	20250225	153600	277340840	18970	18970	18970	18970	0
342	20250225	153500	277340840	18970	18970	18970	18970	0
343	20250225	153400	277340840	18970	18970	18970	18970	0
344	20250225	153300	277340840	18970	18970	18970	18970	0
345	20250225	153200	277340840	18970	18970	18970	18970	0
346	20250225	153100	277340840	18970	18970	18970	18970	0
347	20250225	153000	277340840	18970	18970	18970	18970	135
348	20250225	152900	274779890	19170	19170	19170	19170	0
349	20250225	152800	274779890	19170	19170	19170	19170	0
350	20250225	152700	274779890	19170	19170	19170	19170	0
351	20250225	152600	274779890	19170	19170	19170	19170	0
352	20250225	152500	274779890	19170	19170	19170	19170	0
353	20250225	152400	274779890	19170	19170	19170	19170	0
354	20250225	152300	274779890	19170	19170	19170	19170	0
355	20250225	152200	274779890	19170	19170	19170	19170	0
356	20250225	152100	274779890	19170	19170	19170	19170	0
357	20250225	152000	274779890	19170	19170	19170	19170	0
358	20250225	151900	274779890	19170	19130	19170	19130	576
359	20250225	151800	263750800	19140	18950	19140	18950	231
360	20250225	151700	259354130	19130	19130	19130	19130	0
361	20250225	151600	259354130	19130	19130	19130	19130	0
362	20250225	151500	259354130	19130	19130	19130	19130	10
363	20250225	151400	259162830	19140	19140	19140	19140	0
364	20250225	151300	259162830	19140	19140	19140	19140	0
365	20250225	151200	259162830	19140	19130	19140	19130	28
366	20250225	151100	258627180	18950	19140	19140	18940	42
367	20250225	151000	257831030	19140	18950	19140	18950	5
368	20250225	150900	257735520	19140	19130	19140	19130	56
369	20250225	150800	256664230	19140	19140	19140	19140	0
370	20250225	150700	256664230	19140	19140	19140	19140	0
371	20250225	150600	256664230	19140	19140	19140	19140	0
372	20250225	150500	256664230	19140	19140	19140	19140	0
373	20250225	150400	256664230	19140	19140	19140	19140	0
374	20250225	150300	256664230	19140	19140	19140	19140	0
375	20250225	150200	256664230	19140	19140	19140	19140	0
376	20250225	150100	256664230	19140	19140	19140	19140	1
377	20250225	150000	256645090	19150	19140	19150	19140	30
378	20250225	145900	256070840	19130	19130	19130	19130	1
379	20250225	145800	256051710	19140	19140	19140	19140	0
380	20250225	145700	256051710	19140	19140	19140	19140	13
381	20250225	145600	255802890	19140	19140	19140	19140	2
382	20250225	145500	255764610	19140	18900	19140	18900	28
383	20250225	145400	255231390	19150	19150	19150	19150	0
384	20250225	145300	255231390	19150	19150	19150	19150	0
385	20250225	145200	255231390	19150	19120	19150	19120	52
386	20250225	145100	254237090	19120	19090	19120	19090	132
387	20250225	145000	251716270	19090	19090	19090	19090	1
388	20250225	144900	251697180	19090	19090	19090	19090	0
389	20250225	144800	251697180	19090	19090	19090	19090	0
390	20250225	144700	251697180	19090	19090	19090	19090	0
391	20250225	144600	251697180	19090	19090	19090	19090	0
392	20250225	144500	251697180	19090	19090	19090	19090	0
393	20250225	144400	251697180	19090	19090	19090	19090	0
394	20250225	144300	251697180	19090	19090	19090	19090	0
395	20250225	144200	251697180	19090	19070	19090	19060	171
396	20250225	144100	248436150	19080	19080	19080	19080	0
397	20250225	144000	248436150	19080	19080	19080	19080	0
398	20250225	143900	248436150	19080	18960	19080	18960	148
399	20250225	143800	245619350	18850	19090	19090	18850	980
400	20250225	143700	227141660	19100	19100	19100	19100	0
401	20250225	143600	227141660	19100	19100	19100	19100	0
402	20250225	143500	227141660	19100	18880	19100	18880	11
403	20250225	143400	226932080	18890	19100	19110	18890	113
404	20250225	143300	224794740	19100	19090	19100	19090	117
405	20250225	143200	222560090	18870	18870	18870	18870	100
406	20250225	143100	220673090	18920	18920	18920	18920	0
407	20250225	143000	220673090	18920	18920	18920	18920	0
408	20250225	142900	220673090	18920	18920	18920	18920	0
409	20250225	142800	220673090	18920	18920	18920	18920	1
410	20250225	142700	220654170	19150	19150	19150	19150	0
411	20250225	142600	220654170	19150	19150	19150	19150	0
412	20250225	142500	220654170	19150	19150	19150	19150	0
413	20250225	142400	220654170	19150	19150	19150	19150	0
414	20250225	142300	220654170	19150	19150	19160	19150	118
415	20250225	142200	218394220	19140	18920	19140	18920	317
416	20250225	142100	212348170	18840	18840	18840	18840	150
417	20250225	142000	209522170	18920	18920	18920	18920	2
418	20250225	141900	209484330	18830	18830	18830	18830	0
419	20250225	141800	209484330	18830	18830	18830	18830	0
420	20250225	141700	209484330	18830	18830	18830	18830	100
421	20250225	141600	207601330	18830	18830	18830	18830	0
422	20250225	141500	207601330	18830	18840	18840	18830	200
423	20250225	141400	203833720	18840	18840	18840	18840	0
424	20250225	141300	203833720	18840	18840	18840	18840	0
425	20250225	141200	203833720	18840	18840	18840	18840	0
426	20250225	141100	203833720	18840	18840	18840	18840	0
427	20250225	141000	203833720	18840	18840	18840	18840	0
428	20250225	140900	203833720	18840	18840	18840	18840	0
429	20250225	140800	203833720	18840	18840	18840	18840	0
430	20250225	140700	203833720	18840	18840	18840	18840	202
431	20250225	140600	200028040	18960	18860	18960	18850	502
432	20250225	140500	190562120	18860	18860	18860	18860	4
433	20250225	140400	190486680	18960	18960	18960	18960	42
434	20250225	140300	189690360	18920	18900	18920	18900	419
435	20250225	140200	181768660	18960	18960	18960	18960	0
436	20250225	140100	181768660	18960	18960	18960	18960	0
437	20250225	140000	181768660	18960	18960	18960	18960	0
438	20250225	135900	181768660	18960	18960	18960	18960	0
439	20250225	135800	181768660	18960	18960	18960	18960	2
440	20250225	135700	181730740	18830	18840	18840	18830	230
441	20250225	135600	177398570	18840	18840	18840	18840	0
442	20250225	135500	177398570	18840	18840	18840	18840	101
443	20250225	135400	175495730	18960	18950	18960	18950	3
444	20250225	135300	175438860	18840	18840	18840	18840	50
445	20250225	135200	174496860	18830	18870	18870	18830	400
446	20250225	135100	166954010	18870	18870	18870	18870	1
447	20250225	135000	166935140	18860	18860	18860	18860	0
448	20250225	134900	166935140	18860	18960	18960	18860	32
449	20250225	134800	166328620	18960	18950	18960	18950	200
450	20250225	134700	162536760	18960	18960	18960	18960	0
451	20250225	134600	162536760	18960	18960	18960	18960	5
452	20250225	134500	162441960	18970	18970	18970	18970	0
453	20250225	134400	162441960	18970	18970	18970	18970	0
454	20250225	134300	162441960	18970	18970	18970	18970	0
455	20250225	134200	162441960	18970	18970	18970	18970	0
456	20250225	134100	162441960	18970	18970	18970	18970	4
457	20250225	134000	162366080	18980	18860	18980	18850	56
458	20250225	133900	161309960	18860	18860	18860	18860	0
459	20250225	133800	161309960	18860	18870	18870	18860	176
460	20250225	133700	157989680	18880	18880	18880	18880	100
461	20250225	133600	156101680	18890	18890	18890	18890	1
462	20250225	133500	156082790	19090	19090	19090	19090	0
463	20250225	133400	156082790	19090	19090	19090	19090	1
464	20250225	133300	156063700	18860	18990	18990	18860	339
465	20250225	133200	149655970	19000	19000	19000	19000	12
466	20250225	133100	149427970	19010	19120	19120	19010	139
467	20250225	133000	146783340	19050	19050	19050	19050	0
468	20250225	132900	146783340	19050	19050	19050	19050	0
469	20250225	132800	146783340	19050	19050	19050	19050	0
470	20250225	132700	146783340	19050	19050	19050	19050	1
471	20250225	132600	146764290	19030	19030	19030	19030	0
472	20250225	132500	146764290	19030	19030	19030	19030	0
473	20250225	132400	146764290	19030	19030	19030	19030	0
474	20250225	132300	146764290	19030	19030	19030	19030	0
475	20250225	132200	146764290	19030	19030	19030	19030	0
476	20250225	132100	146764290	19030	19030	19030	19030	0
477	20250225	132000	146764290	19030	19030	19030	19030	0
478	20250225	131900	146764290	19030	19030	19030	19030	0
479	20250225	131800	146764290	19030	19030	19030	19030	0
480	20250225	131700	146764290	19030	19030	19030	19030	0
481	20250225	131600	146764290	19030	19030	19030	19030	0
482	20250225	131500	146764290	19030	19030	19030	19030	0
483	20250225	131400	146764290	19030	19030	19030	19030	0
484	20250225	131300	146764290	19030	19030	19030	19030	0
485	20250225	131200	146764290	19030	19030	19030	19030	80
486	20250225	131100	145241890	19030	19030	19030	19030	96
487	20250225	131000	143415010	19030	19030	19030	19030	0
488	20250225	130900	143415010	19030	19030	19030	19030	0
489	20250225	130800	143415010	19030	19030	19030	19030	3
490	20250225	130700	143357920	19030	19030	19030	19030	0
491	20250225	130600	143357920	19030	19030	19030	19030	0
492	20250225	130500	143357920	19030	19030	19030	19030	1
493	20250225	130400	143338890	19040	19040	19040	19040	72
494	20250225	130300	141968010	19150	19150	19150	19150	0
495	20250225	130200	141968010	19150	19150	19150	19150	0
496	20250225	130100	141968010	19150	19150	19150	19150	0
497	20250225	130000	141968010	19150	19150	19150	19150	0
498	20250225	125900	141968010	19150	19150	19150	19150	0
499	20250225	125800	141968010	19150	19150	19150	19150	0
500	20250225	125700	141968010	19150	19150	19150	19150	0
501	20250225	125600	141968010	19150	19150	19150	19150	0
502	20250225	125500	141968010	19150	19150	19150	19150	0
503	20250225	125400	141968010	19150	19150	19150	19150	0
504	20250225	125300	141968010	19150	19150	19150	19150	0
505	20250225	125200	141968010	19150	19150	19150	19150	0
506	20250225	125100	141968010	19150	19150	19150	19150	0
507	20250225	125000	141968010	19150	19150	19150	19150	0
508	20250225	124900	141968010	19150	19150	19150	19150	0
509	20250225	124800	141968010	19150	19150	19150	19150	0
510	20250225	124700	141968010	19150	19150	19150	19150	0
511	20250225	124600	141968010	19150	19150	19150	19150	0
512	20250225	124500	141968010	19150	19150	19150	19150	0
513	20250225	124400	141968010	19150	19150	19150	19150	0
514	20250225	124300	141968010	19150	19150	19150	19150	0
515	20250225	124200	141968010	19150	19140	19150	19140	225
516	20250225	124100	137659760	19140	19140	19140	19140	106
517	20250225	124000	135630920	19140	19140	19140	19140	0
518	20250225	123900	135630920	19140	19140	19140	19140	0
519	20250225	123800	135630920	19140	19140	19140	19140	1
520	20250225	123700	135611780	19150	19150	19150	19150	0
521	20250225	123600	135611780	19150	19150	19150	19150	0
522	20250225	123500	135611780	19150	19150	19150	19150	4
523	20250225	123400	135535180	19150	19140	19150	19140	88
524	20250225	123300	133850380	19140	19140	19140	19140	0
525	20250225	123200	133850380	19140	19140	19140	19140	0
526	20250225	123100	133850380	19140	19140	19140	19140	0
527	20250225	123000	133850380	19140	19140	19140	19140	20
528	20250225	122900	133467580	19140	19140	19140	19140	0
529	20250225	122800	133467580	19140	19140	19140	19140	0
530	20250225	122700	133467580	19140	19140	19140	19140	0
531	20250225	122600	133467580	19140	19130	19140	19130	10
532	20250225	122500	133276230	19130	19130	19130	19130	0
533	20250225	122400	133276230	19130	19130	19130	19130	0
534	20250225	122300	133276230	19130	19130	19130	19130	0
535	20250225	122200	133276230	19130	19130	19130	19130	0
536	20250225	122100	133276230	19130	19120	19130	19120	22
537	20250225	122000	132855480	19030	19030	19030	19030	0
538	20250225	121900	132855480	19030	19030	19030	19030	0
539	20250225	121800	132855480	19030	19030	19030	19030	1
540	20250225	121700	132836450	19150	19150	19150	19150	0
541	20250225	121600	132836450	19150	19150	19150	19150	0
542	20250225	121500	132836450	19150	19150	19150	19150	0
543	20250225	121400	132836450	19150	19150	19150	19150	0
544	20250225	121300	132836450	19150	19150	19150	19150	0
545	20250225	121200	132836450	19150	19150	19150	19150	0
546	20250225	121100	132836450	19150	19150	19150	19150	0
547	20250225	121000	132836450	19150	19150	19150	19150	0
548	20250225	120900	132836450	19150	19150	19150	19150	0
549	20250225	120800	132836450	19150	19150	19150	19150	0
550	20250225	120700	132836450	19150	19150	19150	19150	0
551	20250225	120600	132836450	19150	19150	19150	19150	0
552	20250225	120500	132836450	19150	19150	19150	19150	0
553	20250225	120400	132836450	19150	19100	19150	19010	185
554	20250225	120300	129297790	19100	19100	19100	19100	0
555	20250225	120200	129297790	19100	19100	19100	19100	21
556	20250225	120100	128896690	19100	19100	19100	19100	0
557	20250225	120000	128896690	19100	19100	19100	19100	0
558	20250225	115900	128896690	19100	19100	19100	19100	23
559	20250225	115800	128457390	19090	19090	19090	19090	0
560	20250225	115700	128457390	19090	19090	19090	19090	35
561	20250225	115600	127789240	19090	19090	19090	19090	0
562	20250225	115500	127789240	19090	19090	19090	19090	0
563	20250225	115400	127789240	19090	19090	19090	19090	0
564	20250225	115300	127789240	19090	19090	19090	19090	0
565	20250225	115200	127789240	19090	19090	19090	19090	0
566	20250225	115100	127789240	19090	19090	19090	19090	0
567	20250225	115000	127789240	19090	19090	19090	19090	0
568	20250225	114900	127789240	19090	19090	19090	19090	0
569	20250225	114800	127789240	19090	19090	19090	19090	0
570	20250225	114700	127789240	19090	19090	19090	19090	0
571	20250225	114600	127789240	19090	19090	19090	19090	0
572	20250225	114500	127789240	19090	19090	19090	19090	0
573	20250225	114400	127789240	19090	19090	19090	19090	0
574	20250225	114300	127789240	19090	19090	19090	19090	0
575	20250225	114200	127789240	19090	19090	19090	19090	0
576	20250225	114100	127789240	19090	19090	19090	19090	0
577	20250225	114000	127789240	19090	19090	19090	19090	122
578	20250225	113900	125460260	19090	19090	19090	19090	0
579	20250225	113800	125460260	19090	19090	19090	19090	0
580	20250225	113700	125460260	19090	19090	19090	19090	0
581	20250225	113600	125460260	19090	19090	19090	19090	1
582	20250225	113500	125441170	19090	19090	19090	19090	1
583	20250225	113400	125422080	18990	19000	19000	18990	46
584	20250225	113300	124548480	18990	19020	19020	18990	104
585	20250225	113200	122572460	19020	19020	19020	19020	0
586	20250225	113100	122572460	19020	19020	19020	19020	2
587	20250225	113000	122534420	19050	19050	19050	19050	0
588	20250225	112900	122534420	19050	19050	19050	19050	0
589	20250225	112800	122534420	19050	19050	19050	19050	0
590	20250225	112700	122534420	19050	19050	19050	19050	0
591	20250225	112600	122534420	19050	19050	19050	19050	0
592	20250225	112500	122534420	19050	19050	19050	19050	0
593	20250225	112400	122534420	19050	19050	19050	19050	0
594	20250225	112300	122534420	19050	19050	19050	19050	0
595	20250225	112200	122534420	19050	19050	19050	19050	0
596	20250225	112100	122534420	19050	19050	19050	19050	0
597	20250225	112000	122534420	19050	19050	19050	19050	0
598	20250225	111900	122534420	19050	19050	19050	19050	0
599	20250225	111800	122534420	19050	19050	19050	19050	0
600	20250225	111700	122534420	19050	19050	19050	19050	0
601	20250225	111600	122534420	19050	19050	19050	19050	0
602	20250225	111500	122534420	19050	19050	19050	19050	0
603	20250225	111400	122534420	19050	19050	19050	19050	0
604	20250225	111300	122534420	19050	19050	19050	19050	0
605	20250225	111200	122534420	19050	19050	19050	19050	41
606	20250225	111100	121753370	19090	19090	19090	19090	1
607	20250225	111000	121734280	19090	19090	19090	19090	0
608	20250225	110900	121734280	19090	19090	19090	19090	0
609	20250225	110800	121734280	19090	19090	19090	19090	0
610	20250225	110700	121734280	19090	19090	19090	19090	0
611	20250225	110600	121734280	19090	19090	19090	19090	0
612	20250225	110500	121734280	19090	19090	19090	19090	1
613	20250225	110400	121715190	19000	19000	19000	19000	0
614	20250225	110300	121715190	19000	19000	19000	19000	0
615	20250225	110200	121715190	19000	19000	19000	19000	12
616	20250225	110100	121487190	19000	19000	19000	19000	1
617	20250225	110000	121468190	19010	19010	19010	19010	1
618	20250225	105900	121449180	19010	19010	19010	19010	2
619	20250225	105800	121411160	19020	19020	19020	19020	100
620	20250225	105700	119509160	19020	19020	19020	19020	0
621	20250225	105600	119509160	19020	19020	19020	19020	0
622	20250225	105500	119509160	19020	19020	19020	19020	0
623	20250225	105400	119509160	19020	19020	19020	19020	23
624	20250225	105300	119071700	19030	19050	19050	19030	43
625	20250225	105200	118253250	19080	19080	19080	19080	0
626	20250225	105100	118253250	19080	19080	19080	19080	0
627	20250225	105000	118253250	19080	19080	19080	19080	0
628	20250225	104900	118253250	19080	19080	19080	19080	20
629	20250225	104800	117871650	19080	19080	19080	19080	0
630	20250225	104700	117871650	19080	19080	19080	19080	0
631	20250225	104600	117871650	19080	19080	19080	19080	0
632	20250225	104500	117871650	19080	19080	19080	19080	150
633	20250225	104400	115009650	19080	19060	19080	19050	124
634	20250225	104300	112644700	19080	19080	19080	19080	100
635	20250225	104200	110736700	19210	19210	19210	19210	0
636	20250225	104100	110736700	19210	19210	19210	19210	0
637	20250225	104000	110736700	19210	19200	19210	19200	29
638	20250225	103900	110179710	19200	19050	19200	19050	137
639	20250225	103800	107559010	19200	19200	19200	19200	0
640	20250225	103700	107559010	19200	19200	19200	19200	0
641	20250225	103600	107559010	19200	19200	19200	19200	0
642	20250225	103500	107559010	19200	19200	19200	19200	0
643	20250225	103400	107559010	19200	19200	19200	19200	0
644	20250225	103300	107559010	19200	19200	19200	19200	0
645	20250225	103200	107559010	19200	19040	19200	19040	22
646	20250225	103100	107139970	19040	19050	19050	19040	221
647	20250225	103000	102932020	19210	19010	19210	19000	40
648	20250225	102900	102166320	19200	19140	19200	19140	138
649	20250225	102800	99522170	19140	19140	19140	19140	0
650	20250225	102700	99522170	19140	19140	19140	19140	0
651	20250225	102600	99522170	19140	19130	19140	19130	83
652	20250225	102500	97933850	19140	19090	19140	19090	88
653	20250225	102400	96250530	19140	19090	19140	19090	55
654	20250225	102300	95200430	19140	19030	19140	18810	1422
655	20250225	102200	68294220	19140	19030	19140	19030	6
656	20250225	102100	68179930	19030	19030	19030	19030	0
657	20250225	102000	68179930	19030	19030	19030	19030	0
658	20250225	101900	68179930	19030	19030	19030	19030	12
659	20250225	101800	67951570	19100	19120	19120	19100	3
660	20250225	101700	67894240	19130	19130	19130	19130	0
661	20250225	101600	67894240	19130	19130	19140	19130	3
662	20250225	101500	67836840	19130	19140	19140	19130	6
663	20250225	101400	67722050	19150	19150	19150	19150	2
664	20250225	101300	67683750	19150	19150	19150	19150	0
665	20250225	101200	67683750	19150	19150	19150	19150	0
666	20250225	101100	67683750	19150	19150	19150	19150	0
667	20250225	101000	67683750	19150	19150	19150	19150	10
668	20250225	100900	67492250	19150	19110	19150	19040	51
669	20250225	100800	66518430	19110	19110	19110	19110	5
670	20250225	100700	66422880	19100	19100	19100	19100	0
671	20250225	100600	66422880	19100	19100	19100	19100	0
672	20250225	100500	66422880	19100	19100	19100	19100	0
673	20250225	100400	66422880	19100	19100	19100	19100	0
674	20250225	100300	66422880	19100	19100	19100	19100	51
675	20250225	100200	65448780	19100	19100	19100	19100	0
676	20250225	100100	65448780	19100	19100	19100	19100	0
677	20250225	100000	65448780	19100	19100	19100	19100	10
678	20250225	095900	65257780	19100	19100	19100	19100	0
679	20250225	095800	65257780	19100	19100	19100	19100	0
680	20250225	095700	65257780	19100	19100	19100	19100	0
681	20250225	095600	65257780	19100	19100	19100	19100	0
682	20250225	095500	65257780	19100	19100	19100	19100	0
683	20250225	095400	65257780	19100	19100	19100	19100	0
684	20250225	095300	65257780	19100	19100	19100	19100	0
685	20250225	095200	65257780	19100	19100	19100	19100	1
686	20250225	095100	65238680	19100	19100	19100	19100	0
687	20250225	095000	65238680	19100	19110	19110	19100	57
688	20250225	094900	64149970	19150	19150	19150	19150	0
689	20250225	094800	64149970	19150	19150	19150	19150	0
690	20250225	094700	64149970	19150	19150	19150	19150	1
691	20250225	094600	64130820	19150	19150	19150	19150	0
692	20250225	094500	64130820	19150	19100	19150	19100	4
693	20250225	094400	64054270	19130	19130	19130	19130	0
694	20250225	094300	64054270	19130	19130	19130	19130	1
695	20250225	094200	64035140	19150	19150	19150	19150	0
696	20250225	094100	64035140	19150	19150	19150	19150	1
697	20250225	094000	64015990	19130	19100	19130	19100	184
698	20250225	093900	60501260	19080	19080	19080	19080	0
699	20250225	093800	60501260	19080	19080	19080	19080	0
700	20250225	093700	60501260	19080	19060	19080	19060	48
701	20250225	093600	59585620	19050	19050	19050	19050	0
702	20250225	093500	59585620	19050	19050	19050	19050	0
703	20250225	093400	59585620	19050	19050	19050	19050	0
704	20250225	093300	59585620	19050	19050	19050	19050	0
705	20250225	093200	59585620	19050	19050	19050	19050	164
706	20250225	093100	56461420	19050	19050	19050	19050	0
707	20250225	093000	56461420	19050	19050	19050	19050	0
708	20250225	092900	56461420	19050	19050	19050	19050	0
709	20250225	092800	56461420	19050	19050	19050	19050	5
710	20250225	092700	56366170	19050	19050	19050	19050	0
711	20250225	092600	56366170	19050	19000	19050	19000	180
712	20250225	092500	52946120	19000	19000	19000	19000	5
713	20250225	092400	52851120	19000	19000	19000	19000	5
714	20250225	092300	52756120	19000	19000	19000	19000	0
715	20250225	092200	52756120	19000	19000	19000	19000	0
716	20250225	092100	52756120	19000	18950	19000	18950	30
717	20250225	092000	52186370	18950	18950	18950	18950	0
718	20250225	091900	52186370	18950	18950	18950	18950	0
719	20250225	091800	52186370	18950	18830	18950	18830	183
720	20250225	091700	48737480	18950	18950	18950	18950	0
721	20250225	091600	48737480	18950	18920	18950	18920	100
722	20250225	091500	46843440	18930	18920	18930	18920	23
723	20250225	091400	46408120	18920	18920	18920	18920	0
724	20250225	091300	46408120	18920	18920	18920	18920	0
725	20250225	091200	46408120	18920	18950	18950	18920	606
726	20250225	091100	34925230	18820	18850	18850	18820	8
727	20250225	091000	34774520	18850	18860	18860	18820	143
728	20250225	090900	32081340	18860	18920	18920	18860	306
729	20250225	090800	26301280	18900	18950	18950	18900	26
730	20250225	090700	25809480	18910	18970	18970	18910	180
731	20250225	090600	22403780	18930	18920	18970	18910	105
732	20250225	090500	20417080	18920	18920	18920	18920	18
733	20250225	090400	20076520	19080	19080	19080	19080	0
734	20250225	090300	20076520	19080	19080	19080	19080	1
735	20250225	090200	20057440	19100	19100	19100	19100	1
736	20250225	090100	20038340	18880	18890	18890	18880	82
737	20250225	090000	18489580	19250	18860	19250	18860	980