KissMeData/203450/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	204500	27634435	2930	2930	2930	2930	428
3	20250225	204400	27634435	2930	2930	2930	2930	0
4	20250225	204300	27634435	2930	2930	2930	2930	0
5	20250225	204200	27634435	2930	2930	2930	2930	0
6	20250225	204100	27634435	2930	2930	2930	2930	0
7	20250225	204000	27634435	2930	2930	2930	2930	0
8	20250225	203900	27634435	2930	2930	2930	2930	0
9	20250225	203800	27634435	2930	2930	2930	2930	0
10	20250225	203700	27634435	2930	2930	2930	2930	0
11	20250225	203600	27634435	2930	2930	2930	2930	0
12	20250225	203500	27634435	2930	2930	2930	2930	0
13	20250225	203400	27634435	2930	2930	2930	2930	0
14	20250225	203300	27634435	2930	2930	2930	2930	0
15	20250225	203200	27634435	2930	2930	2930	2930	0
16	20250225	203100	27634435	2930	2930	2930	2930	0
17	20250225	203000	27634435	2930	2930	2930	2930	0
18	20250225	202900	27634435	2930	2930	2930	2930	0
19	20250225	202800	27634435	2930	2930	2930	2930	0
20	20250225	202700	27634435	2930	2930	2930	2930	0
21	20250225	202600	27634435	2930	2930	2930	2930	0
22	20250225	202500	27634435	2930	2930	2930	2930	0
23	20250225	202400	27634435	2930	2930	2930	2930	0
24	20250225	202300	27634435	2930	2930	2930	2930	0
25	20250225	202200	27634435	2930	2930	2930	2930	0
26	20250225	202100	27634435	2930	2930	2930	2930	0
27	20250225	202000	27634435	2930	2930	2930	2930	0
28	20250225	201900	27634435	2930	2930	2930	2930	0
29	20250225	201800	27634435	2930	2930	2930	2930	0
30	20250225	201700	27634435	2930	2930	2930	2930	0
31	20250225	201600	27634435	2930	2930	2930	2930	0
32	20250225	201500	27634435	2930	2930	2930	2930	428
33	20250225	201400	27634435	2930	2930	2930	2930	0
34	20250225	201300	27634435	2930	2930	2930	2930	0
35	20250225	201200	27634435	2930	2930	2930	2930	0
36	20250225	201100	27634435	2930	2930	2930	2930	0
37	20250225	201000	27634435	2930	2930	2930	2930	0
38	20250225	200900	27634435	2930	2930	2930	2930	0
39	20250225	200800	27634435	2930	2930	2930	2930	0
40	20250225	200700	27634435	2930	2930	2930	2930	0
41	20250225	200600	27634435	2930	2930	2930	2930	0
42	20250225	200500	27634435	2930	2930	2930	2930	0
43	20250225	200400	27634435	2930	2930	2930	2930	0
44	20250225	200300	27634435	2930	2930	2930	2930	0
45	20250225	200200	27634435	2930	2930	2930	2930	0
46	20250225	200100	27634435	2930	2930	2930	2930	0
47	20250225	200000	27634435	2930	2930	2930	2930	0
48	20250225	195900	27634435	2930	2930	2930	2930	0
49	20250225	195800	27634435	2930	2930	2930	2930	0
50	20250225	195700	27634435	2930	2930	2930	2930	0
51	20250225	195600	27634435	2930	2930	2930	2930	0
52	20250225	195500	27634435	2930	2930	2930	2930	0
53	20250225	195400	27634435	2930	2930	2930	2930	0
54	20250225	195300	27634435	2930	2930	2930	2930	0
55	20250225	195200	27634435	2930	2930	2930	2930	0
56	20250225	195100	27634435	2930	2930	2930	2930	0
57	20250225	195000	27634435	2930	2930	2930	2930	0
58	20250225	194900	27634435	2930	2930	2930	2930	0
59	20250225	194800	27634435	2930	2930	2930	2930	0
60	20250225	194700	27634435	2930	2930	2930	2930	0
61	20250225	194600	27634435	2930	2930	2930	2930	0
62	20250225	194500	27634435	2930	2930	2930	2930	428
63	20250225	194400	27634435	2930	2930	2930	2930	0
64	20250225	194300	27634435	2930	2930	2930	2930	0
65	20250225	194200	27634435	2930	2930	2930	2930	0
66	20250225	194100	27634435	2930	2930	2930	2930	0
67	20250225	194000	27634435	2930	2930	2930	2930	0
68	20250225	193900	27634435	2930	2930	2930	2930	0
69	20250225	193800	27634435	2930	2930	2930	2930	0
70	20250225	193700	27634435	2930	2930	2930	2930	0
71	20250225	193600	27634435	2930	2930	2930	2930	0
72	20250225	193500	27634435	2930	2930	2930	2930	0
73	20250225	193400	27634435	2930	2930	2930	2930	0
74	20250225	193300	27634435	2930	2930	2930	2930	0
75	20250225	193200	27634435	2930	2930	2930	2930	0
76	20250225	193100	27634435	2930	2930	2930	2930	0
77	20250225	193000	27634435	2930	2930	2930	2930	0
78	20250225	192900	27634435	2930	2930	2930	2930	0
79	20250225	192800	27634435	2930	2930	2930	2930	0
80	20250225	192700	27634435	2930	2930	2930	2930	0
81	20250225	192600	27634435	2930	2930	2930	2930	0
82	20250225	192500	27634435	2930	2930	2930	2930	0
83	20250225	192400	27634435	2930	2930	2930	2930	0
84	20250225	192300	27634435	2930	2930	2930	2930	0
85	20250225	192200	27634435	2930	2930	2930	2930	0
86	20250225	192100	27634435	2930	2930	2930	2930	0
87	20250225	192000	27634435	2930	2930	2930	2930	0
88	20250225	191900	27634435	2930	2930	2930	2930	0
89	20250225	191800	27634435	2930	2930	2930	2930	0
90	20250225	191700	27634435	2930	2930	2930	2930	0
91	20250225	191600	27634435	2930	2930	2930	2930	0
92	20250225	191500	27634435	2930	2930	2930	2930	428
93	20250225	191400	27634435	2930	2930	2930	2930	0
94	20250225	191300	27634435	2930	2930	2930	2930	0
95	20250225	191200	27634435	2930	2930	2930	2930	0
96	20250225	191100	27634435	2930	2930	2930	2930	0
97	20250225	191000	27634435	2930	2930	2930	2930	0
98	20250225	190900	27634435	2930	2930	2930	2930	0
99	20250225	190800	27634435	2930	2930	2930	2930	0
100	20250225	190700	27634435	2930	2930	2930	2930	0
101	20250225	190600	27634435	2930	2930	2930	2930	0
102	20250225	190500	27634435	2930	2930	2930	2930	0
103	20250225	190400	27634435	2930	2930	2930	2930	0
104	20250225	190300	27634435	2930	2930	2930	2930	0
105	20250225	190200	27634435	2930	2930	2930	2930	0
106	20250225	190100	27634435	2930	2930	2930	2930	0
107	20250225	190000	27634435	2930	2930	2930	2930	0
108	20250225	185900	27634435	2930	2930	2930	2930	0
109	20250225	185800	27634435	2930	2930	2930	2930	0
110	20250225	185700	27634435	2930	2930	2930	2930	0
111	20250225	185600	27634435	2930	2930	2930	2930	0
112	20250225	185500	27634435	2930	2930	2930	2930	0
113	20250225	185400	27634435	2930	2930	2930	2930	0
114	20250225	185300	27634435	2930	2930	2930	2930	0
115	20250225	185200	27634435	2930	2930	2930	2930	0
116	20250225	185100	27634435	2930	2930	2930	2930	0
117	20250225	185000	27634435	2930	2930	2930	2930	0
118	20250225	184900	27634435	2930	2930	2930	2930	0
119	20250225	184800	27634435	2930	2930	2930	2930	0
120	20250225	184700	27634435	2930	2930	2930	2930	0
121	20250225	184600	27634435	2930	2930	2930	2930	0
122	20250225	184500	27634435	2930	2930	2930	2930	428
123	20250225	184400	27634435	2930	2930	2930	2930	0
124	20250225	184300	27634435	2930	2930	2930	2930	0
125	20250225	184200	27634435	2930	2930	2930	2930	0
126	20250225	184100	27634435	2930	2930	2930	2930	0
127	20250225	184000	27634435	2930	2930	2930	2930	0
128	20250225	183900	27634435	2930	2930	2930	2930	0
129	20250225	183800	27634435	2930	2930	2930	2930	0
130	20250225	183700	27634435	2930	2930	2930	2930	0
131	20250225	183600	27634435	2930	2930	2930	2930	0
132	20250225	183500	27634435	2930	2930	2930	2930	0
133	20250225	183400	27634435	2930	2930	2930	2930	0
134	20250225	183300	27634435	2930	2930	2930	2930	0
135	20250225	183200	27634435	2930	2930	2930	2930	0
136	20250225	183100	27634435	2930	2930	2930	2930	0
137	20250225	183000	27634435	2930	2930	2930	2930	0
138	20250225	182900	27634435	2930	2930	2930	2930	0
139	20250225	182800	27634435	2930	2930	2930	2930	0
140	20250225	182700	27634435	2930	2930	2930	2930	0
141	20250225	182600	27634435	2930	2930	2930	2930	0
142	20250225	182500	27634435	2930	2930	2930	2930	0
143	20250225	182400	27634435	2930	2930	2930	2930	0
144	20250225	182300	27634435	2930	2930	2930	2930	0
145	20250225	182200	27634435	2930	2930	2930	2930	0
146	20250225	182100	27634435	2930	2930	2930	2930	0
147	20250225	182000	27634435	2930	2930	2930	2930	0
148	20250225	181900	27634435	2930	2930	2930	2930	0
149	20250225	181800	27634435	2930	2930	2930	2930	0
150	20250225	181700	27634435	2930	2930	2930	2930	0
151	20250225	181600	27634435	2930	2930	2930	2930	0
152	20250225	181500	27634435	2930	2930	2930	2930	428
153	20250225	181400	27634435	2930	2930	2930	2930	0
154	20250225	181300	27634435	2930	2930	2930	2930	0
155	20250225	181200	27634435	2930	2930	2930	2930	0
156	20250225	181100	27634435	2930	2930	2930	2930	0
157	20250225	181000	27634435	2930	2930	2930	2930	0
158	20250225	180900	27634435	2930	2930	2930	2930	0
159	20250225	180800	27634435	2930	2930	2930	2930	0
160	20250225	180700	27634435	2930	2930	2930	2930	0
161	20250225	180600	27634435	2930	2930	2930	2930	0
162	20250225	180500	27634435	2930	2930	2930	2930	0
163	20250225	180400	27634435	2930	2930	2930	2930	0
164	20250225	180300	27634435	2930	2930	2930	2930	0
165	20250225	180200	27634435	2930	2930	2930	2930	0
166	20250225	180100	27634435	2930	2930	2930	2930	0
167	20250225	180000	27634435	2930	2930	2930	2930	0
168	20250225	175900	27634435	2930	2930	2930	2930	0
169	20250225	175800	27634435	2930	2930	2930	2930	0
170	20250225	175700	27634435	2930	2930	2930	2930	0
171	20250225	175600	27634435	2930	2930	2930	2930	0
172	20250225	175500	27634435	2930	2930	2930	2930	0
173	20250225	175400	27634435	2930	2930	2930	2930	0
174	20250225	175300	27634435	2930	2930	2930	2930	0
175	20250225	175200	27634435	2930	2930	2930	2930	0
176	20250225	175100	27634435	2930	2930	2930	2930	0
177	20250225	175000	27634435	2930	2930	2930	2930	0
178	20250225	174900	27634435	2930	2930	2930	2930	0
179	20250225	174800	27634435	2930	2930	2930	2930	0
180	20250225	174700	27634435	2930	2930	2930	2930	0
181	20250225	174600	27634435	2930	2930	2930	2930	0
182	20250225	174500	27634435	2930	2930	2930	2930	428
183	20250225	174400	27634435	2930	2930	2930	2930	0
184	20250225	174300	27634435	2930	2930	2930	2930	0
185	20250225	174200	27634435	2930	2930	2930	2930	0
186	20250225	174100	27634435	2930	2930	2930	2930	0
187	20250225	174000	27634435	2930	2930	2930	2930	0
188	20250225	173900	27634435	2930	2930	2930	2930	0
189	20250225	173800	27634435	2930	2930	2930	2930	0
190	20250225	173700	27634435	2930	2930	2930	2930	0
191	20250225	173600	27634435	2930	2930	2930	2930	0
192	20250225	173500	27634435	2930	2930	2930	2930	0
193	20250225	173400	27634435	2930	2930	2930	2930	0
194	20250225	173300	27634435	2930	2930	2930	2930	0
195	20250225	173200	27634435	2930	2930	2930	2930	0
196	20250225	173100	27634435	2930	2930	2930	2930	0
197	20250225	173000	27634435	2930	2930	2930	2930	0
198	20250225	172900	27634435	2930	2930	2930	2930	0
199	20250225	172800	27634435	2930	2930	2930	2930	0
200	20250225	172700	27634435	2930	2930	2930	2930	0
201	20250225	172600	27634435	2930	2930	2930	2930	0
202	20250225	172500	27634435	2930	2930	2930	2930	0
203	20250225	172400	27634435	2930	2930	2930	2930	0
204	20250225	172300	27634435	2930	2930	2930	2930	0
205	20250225	172200	27634435	2930	2930	2930	2930	0
206	20250225	172100	27634435	2930	2930	2930	2930	0
207	20250225	172000	27634435	2930	2930	2930	2930	0
208	20250225	171900	27634435	2930	2930	2930	2930	0
209	20250225	171800	27634435	2930	2930	2930	2930	0
210	20250225	171700	27634435	2930	2930	2930	2930	0
211	20250225	171600	27634435	2930	2930	2930	2930	0
212	20250225	171500	27634435	2930	2930	2930	2930	428
213	20250225	171400	27634435	2930	2930	2930	2930	0
214	20250225	171300	27634435	2930	2930	2930	2930	0
215	20250225	171200	27634435	2930	2930	2930	2930	0
216	20250225	171100	27634435	2930	2930	2930	2930	0
217	20250225	171000	27634435	2930	2930	2930	2930	0
218	20250225	170900	27634435	2930	2930	2930	2930	0
219	20250225	170800	27634435	2930	2930	2930	2930	0
220	20250225	170700	27634435	2930	2930	2930	2930	0
221	20250225	170600	27634435	2930	2930	2930	2930	0
222	20250225	170500	27634435	2930	2930	2930	2930	0
223	20250225	170400	27634435	2930	2930	2930	2930	0
224	20250225	170300	27634435	2930	2930	2930	2930	0
225	20250225	170200	27634435	2930	2930	2930	2930	0
226	20250225	170100	27634435	2930	2930	2930	2930	0
227	20250225	170000	27634435	2930	2930	2930	2930	0
228	20250225	165900	27634435	2930	2930	2930	2930	0
229	20250225	165800	27634435	2930	2930	2930	2930	0
230	20250225	165700	27634435	2930	2930	2930	2930	0
231	20250225	165600	27634435	2930	2930	2930	2930	0
232	20250225	165500	27634435	2930	2930	2930	2930	0
233	20250225	165400	27634435	2930	2930	2930	2930	0
234	20250225	165300	27634435	2930	2930	2930	2930	0
235	20250225	165200	27634435	2930	2930	2930	2930	0
236	20250225	165100	27634435	2930	2930	2930	2930	0
237	20250225	165000	27634435	2930	2930	2930	2930	0
238	20250225	164900	27634435	2930	2930	2930	2930	0
239	20250225	164800	27634435	2930	2930	2930	2930	0
240	20250225	164700	27634435	2930	2930	2930	2930	0
241	20250225	164600	27634435	2930	2930	2930	2930	0
242	20250225	164500	27634435	2930	2930	2930	2930	428
243	20250225	164400	27634435	2930	2930	2930	2930	0
244	20250225	164300	27634435	2930	2930	2930	2930	0
245	20250225	164200	27634435	2930	2930	2930	2930	0
246	20250225	164100	27634435	2930	2930	2930	2930	0
247	20250225	164000	27634435	2930	2930	2930	2930	0
248	20250225	163900	27634435	2930	2930	2930	2930	0
249	20250225	163800	27634435	2930	2930	2930	2930	0
250	20250225	163700	27634435	2930	2930	2930	2930	0
251	20250225	163600	27634435	2930	2930	2930	2930	0
252	20250225	163500	27634435	2930	2930	2930	2930	0
253	20250225	163400	27634435	2930	2930	2930	2930	0
254	20250225	163300	27634435	2930	2930	2930	2930	0
255	20250225	163200	27634435	2930	2930	2930	2930	0
256	20250225	163100	27634435	2930	2930	2930	2930	0
257	20250225	163000	27634435	2930	2930	2930	2930	0
258	20250225	162900	27634435	2930	2930	2930	2930	0
259	20250225	162800	27634435	2930	2930	2930	2930	0
260	20250225	162700	27634435	2930	2930	2930	2930	0
261	20250225	162600	27634435	2930	2930	2930	2930	0
262	20250225	162500	27634435	2930	2930	2930	2930	0
263	20250225	162400	27634435	2930	2930	2930	2930	0
264	20250225	162300	27634435	2930	2930	2930	2930	0
265	20250225	162200	27634435	2930	2930	2930	2930	0
266	20250225	162100	27634435	2930	2930	2930	2930	0
267	20250225	162000	27634435	2930	2930	2930	2930	0
268	20250225	161900	27634435	2930	2930	2930	2930	0
269	20250225	161800	27634435	2930	2930	2930	2930	0
270	20250225	161700	27634435	2930	2930	2930	2930	0
271	20250225	161600	27634435	2930	2930	2930	2930	0
272	20250225	161500	27634435	2930	2930	2930	2930	428
273	20250225	161400	27634435	2930	2930	2930	2930	0
274	20250225	161300	27634435	2930	2930	2930	2930	0
275	20250225	161200	27634435	2930	2930	2930	2930	0
276	20250225	161100	27634435	2930	2930	2930	2930	0
277	20250225	161000	27634435	2930	2930	2930	2930	0
278	20250225	160900	27634435	2930	2930	2930	2930	0
279	20250225	160800	27634435	2930	2930	2930	2930	0
280	20250225	160700	27634435	2930	2930	2930	2930	0
281	20250225	160600	27634435	2930	2930	2930	2930	0
282	20250225	160500	27634435	2930	2930	2930	2930	0
283	20250225	160400	27634435	2930	2930	2930	2930	0
284	20250225	160300	27634435	2930	2930	2930	2930	0
285	20250225	160200	27634435	2930	2930	2930	2930	0
286	20250225	160100	27634435	2930	2930	2930	2930	0
287	20250225	160000	27634435	2930	2930	2930	2930	0
288	20250225	155900	27634435	2930	2930	2930	2930	0
289	20250225	155800	27634435	2930	2930	2930	2930	0
290	20250225	155700	27634435	2930	2930	2930	2930	0
291	20250225	155600	27634435	2930	2930	2930	2930	0
292	20250225	155500	27634435	2930	2930	2930	2930	0
293	20250225	155400	27634435	2930	2930	2930	2930	0
294	20250225	155300	27634435	2930	2930	2930	2930	0
295	20250225	155200	27634435	2930	2930	2930	2930	0
296	20250225	155100	27634435	2930	2930	2930	2930	0
297	20250225	155000	27634435	2930	2930	2930	2930	0
298	20250225	154900	27634435	2930	2930	2930	2930	0
299	20250225	154800	27634435	2930	2930	2930	2930	0
300	20250225	154700	27634435	2930	2930	2930	2930	0
301	20250225	154600	27634435	2930	2930	2930	2930	0
302	20250225	154500	27634435	2930	2930	2930	2930	428
303	20250225	154400	27634435	2930	2930	2930	2930	0
304	20250225	154300	27634435	2930	2930	2930	2930	0
305	20250225	154200	27634435	2930	2930	2930	2930	0
306	20250225	154100	27634435	2930	2930	2930	2930	0
307	20250225	154000	27634435	2930	2930	2930	2930	0
308	20250225	153900	27634435	2930	2930	2930	2930	0
309	20250225	153800	27634435	2930	2930	2930	2930	0
310	20250225	153700	27634435	2930	2930	2930	2930	0
311	20250225	153600	27634435	2930	2930	2930	2930	0
312	20250225	153500	27634435	2930	2930	2930	2930	0
313	20250225	153400	27634435	2930	2930	2930	2930	0
314	20250225	153300	27634435	2930	2930	2930	2930	0
315	20250225	153200	27634435	2930	2930	2930	2930	0
316	20250225	153100	27634435	2930	2930	2930	2930	0
317	20250225	153000	27634435	2930	2930	2930	2930	428
318	20250225	152900	26380395	2935	2935	2935	2935	0
319	20250225	152800	26380395	2935	2935	2935	2935	0
320	20250225	152700	26380395	2935	2935	2935	2935	0
321	20250225	152600	26380395	2935	2935	2935	2935	0
322	20250225	152500	26380395	2935	2935	2935	2935	0
323	20250225	152400	26380395	2935	2935	2935	2935	0
324	20250225	152300	26380395	2935	2935	2935	2935	0
325	20250225	152200	26380395	2935	2935	2935	2935	0
326	20250225	152100	26380395	2935	2935	2935	2935	0
327	20250225	152000	26380395	2935	2935	2935	2935	0
328	20250225	151900	26380395	2935	2915	2935	2915	632
329	20250225	151800	24535275	2915	2910	2915	2910	400
330	20250225	151700	23371270	2910	2910	2910	2910	14
331	20250225	151600	23330530	2910	2910	2910	2910	0
332	20250225	151500	23330530	2910	2895	2910	2895	675
333	20250225	151400	21373075	2865	2890	2900	2865	2127
334	20250225	151300	15245650	2865	2910	2910	2865	1265
335	20250225	151200	11601255	2915	2915	2920	2915	15
336	20250225	151100	11557525	2920	2920	2920	2920	0
337	20250225	151000	11557525	2920	2915	2920	2915	23
338	20250225	150900	11490390	2920	2920	2920	2920	0
339	20250225	150800	11490390	2920	2920	2920	2920	0
340	20250225	150700	11490390	2920	2920	2920	2920	0
341	20250225	150600	11490390	2920	2920	2920	2920	250
342	20250225	150500	10760390	2920	2920	2920	2920	0
343	20250225	150400	10760390	2920	2920	2920	2920	0
344	20250225	150300	10760390	2920	2920	2920	2920	0
345	20250225	150200	10760390	2920	2920	2920	2920	0
346	20250225	150100	10760390	2920	2920	2920	2920	0
347	20250225	150000	10760390	2920	2920	2920	2920	0
348	20250225	145900	10760390	2920	2920	2920	2920	0
349	20250225	145800	10760390	2920	2920	2920	2920	0
350	20250225	145700	10760390	2920	2920	2920	2920	0
351	20250225	145600	10760390	2920	2920	2920	2920	0
352	20250225	145500	10760390	2920	2920	2920	2920	0
353	20250225	145400	10760390	2920	2920	2920	2920	30
354	20250225	145300	10672790	2930	2930	2930	2930	0
355	20250225	145200	10672790	2930	2930	2930	2930	0
356	20250225	145100	10672790	2930	2930	2930	2930	0
357	20250225	145000	10672790	2930	2930	2930	2930	0
358	20250225	144900	10672790	2930	2930	2930	2930	0
359	20250225	144800	10672790	2930	2930	2930	2930	0
360	20250225	144700	10672790	2930	2930	2930	2930	0
361	20250225	144600	10672790	2930	2930	2930	2930	0
362	20250225	144500	10672790	2930	2930	2930	2930	0
363	20250225	144400	10672790	2930	2930	2930	2930	0
364	20250225	144300	10672790	2930	2930	2930	2930	0
365	20250225	144200	10672790	2930	2930	2930	2930	1
366	20250225	144100	10669860	2915	2915	2915	2915	1
367	20250225	144000	10666945	2930	2925	2930	2925	2
368	20250225	143900	10661090	2915	2915	2915	2915	1
369	20250225	143800	10658175	2930	2930	2930	2930	0
370	20250225	143700	10658175	2930	2930	2930	2930	0
371	20250225	143600	10658175	2930	2930	2930	2930	0
372	20250225	143500	10658175	2930	2930	2930	2930	0
373	20250225	143400	10658175	2930	2930	2930	2930	0
374	20250225	143300	10658175	2930	2930	2930	2930	0
375	20250225	143200	10658175	2930	2930	2930	2930	0
376	20250225	143100	10658175	2930	2925	2930	2925	20
377	20250225	143000	10599585	2930	2930	2930	2930	0
378	20250225	142900	10599585	2930	2930	2930	2930	18
379	20250225	142800	10546845	2925	2925	2925	2925	0
380	20250225	142700	10546845	2925	2925	2925	2925	0
381	20250225	142600	10546845	2925	2925	2925	2925	0
382	20250225	142500	10546845	2925	2925	2925	2925	0
383	20250225	142400	10546845	2925	2925	2925	2925	0
384	20250225	142300	10546845	2925	2925	2925	2925	0
385	20250225	142200	10546845	2925	2925	2925	2925	0
386	20250225	142100	10546845	2925	2925	2925	2925	1
387	20250225	142000	10543920	2930	2930	2930	2930	0
388	20250225	141900	10543920	2930	2930	2930	2930	0
389	20250225	141800	10543920	2930	2930	2930	2930	0
390	20250225	141700	10543920	2930	2930	2930	2930	0
391	20250225	141600	10543920	2930	2920	2930	2915	446
392	20250225	141500	9243790	2915	2915	2915	2915	0
393	20250225	141400	9243790	2915	2915	2915	2915	0
394	20250225	141300	9243790	2915	2925	2925	2915	2
395	20250225	141200	9237950	2915	2915	2915	2915	1
396	20250225	141100	9235035	2925	2925	2925	2925	0
397	20250225	141000	9235035	2925	2920	2925	2920	5
398	20250225	140900	9220420	2920	2920	2920	2920	412
399	20250225	140800	8017380	2925	2925	2925	2925	0
400	20250225	140700	8017380	2925	2925	2925	2925	56
401	20250225	140600	7853580	2930	2930	2930	2930	15
402	20250225	140500	7809630	2925	2925	2925	2925	40
403	20250225	140400	7692630	2930	2925	2930	2925	6
404	20250225	140300	7675055	2930	2930	2930	2930	1
405	20250225	140200	7672125	2930	2930	2930	2930	0
406	20250225	140100	7672125	2930	2930	2930	2930	0
407	20250225	140000	7672125	2930	2930	2930	2930	0
408	20250225	135900	7672125	2930	2930	2930	2930	1
409	20250225	135800	7669195	2930	2930	2930	2930	2
410	20250225	135700	7663335	2930	2930	2930	2930	0
411	20250225	135600	7663335	2930	2930	2930	2930	0
412	20250225	135500	7663335	2930	2930	2930	2930	0
413	20250225	135400	7663335	2930	2930	2930	2930	0
414	20250225	135300	7663335	2930	2930	2930	2930	0
415	20250225	135200	7663335	2930	2930	2930	2930	0
416	20250225	135100	7663335	2930	2930	2930	2930	1
417	20250225	135000	7660405	2930	2930	2930	2930	0
418	20250225	134900	7660405	2930	2925	2930	2925	2
419	20250225	134800	7654550	2930	2930	2930	2930	0
420	20250225	134700	7654550	2930	2930	2930	2930	0
421	20250225	134600	7654550	2930	2930	2930	2930	0
422	20250225	134500	7654550	2930	2930	2930	2930	0
423	20250225	134400	7654550	2930	2930	2930	2930	0
424	20250225	134300	7654550	2930	2930	2930	2930	0
425	20250225	134200	7654550	2930	2930	2930	2930	0
426	20250225	134100	7654550	2930	2930	2930	2930	1
427	20250225	134000	7651620	2925	2925	2925	2925	0
428	20250225	133900	7651620	2925	2925	2925	2925	1
429	20250225	133800	7648695	2925	2925	2925	2925	0
430	20250225	133700	7648695	2925	2925	2925	2925	0
431	20250225	133600	7648695	2925	2925	2925	2925	0
432	20250225	133500	7648695	2925	2925	2925	2925	550
433	20250225	133400	6039945	2930	2930	2930	2930	4
434	20250225	133300	6028225	2925	2925	2925	2925	0
435	20250225	133200	6028225	2925	2925	2925	2925	142
436	20250225	133100	5612875	2925	2925	2925	2925	0
437	20250225	133000	5612875	2925	2925	2925	2925	500
438	20250225	132900	4150375	2935	2935	2935	2935	0
439	20250225	132800	4150375	2935	2935	2935	2935	0
440	20250225	132700	4150375	2935	2935	2935	2935	0
441	20250225	132600	4150375	2935	2935	2935	2935	0
442	20250225	132500	4150375	2935	2935	2935	2935	0
443	20250225	132400	4150375	2935	2925	2935	2925	3
444	20250225	132300	4141580	2935	2935	2935	2935	0
445	20250225	132200	4141580	2935	2935	2935	2935	0
446	20250225	132100	4141580	2935	2935	2935	2935	0
447	20250225	132000	4141580	2935	2930	2935	2930	2
448	20250225	131900	4135715	2925	2925	2925	2925	1
449	20250225	131800	4132790	2925	2925	2925	2925	0
450	20250225	131700	4132790	2925	2925	2925	2925	1
451	20250225	131600	4129865	2935	2935	2935	2935	0
452	20250225	131500	4129865	2935	2935	2935	2935	0
453	20250225	131400	4129865	2935	2935	2935	2935	0
454	20250225	131300	4129865	2935	2935	2935	2935	0
455	20250225	131200	4129865	2935	2935	2935	2935	0
456	20250225	131100	4129865	2935	2935	2935	2935	0
457	20250225	131000	4129865	2935	2935	2935	2935	0
458	20250225	130900	4129865	2935	2935	2935	2935	0
459	20250225	130800	4129865	2935	2935	2935	2935	0
460	20250225	130700	4129865	2935	2935	2935	2935	0
461	20250225	130600	4129865	2935	2935	2935	2935	0
462	20250225	130500	4129865	2935	2935	2935	2935	0
463	20250225	130400	4129865	2935	2935	2935	2935	0
464	20250225	130300	4129865	2935	2935	2935	2935	0
465	20250225	130200	4129865	2935	2935	2935	2935	0
466	20250225	130100	4129865	2935	2935	2935	2935	0
467	20250225	130000	4129865	2935	2930	2935	2930	7
468	20250225	125900	4109325	2935	2935	2935	2935	0
469	20250225	125800	4109325	2935	2935	2935	2935	0
470	20250225	125700	4109325	2935	2935	2935	2935	0
471	20250225	125600	4109325	2935	2935	2935	2935	3
472	20250225	125500	4100520	2935	2935	2935	2935	0
473	20250225	125400	4100520	2935	2935	2935	2935	0
474	20250225	125300	4100520	2935	2935	2935	2935	0
475	20250225	125200	4100520	2935	2935	2935	2935	0
476	20250225	125100	4100520	2935	2930	2935	2930	10
477	20250225	125000	4071175	2935	2935	2935	2935	0
478	20250225	124900	4071175	2935	2935	2935	2935	1
479	20250225	124800	4068240	2925	2925	2925	2925	0
480	20250225	124700	4068240	2925	2925	2925	2925	0
481	20250225	124600	4068240	2925	2925	2925	2925	65
482	20250225	124500	3878115	2925	2925	2925	2925	0
483	20250225	124400	3878115	2925	2925	2925	2925	0
484	20250225	124300	3878115	2925	2925	2925	2925	0
485	20250225	124200	3878115	2925	2925	2925	2925	0
486	20250225	124100	3878115	2925	2925	2925	2925	1
487	20250225	124000	3875190	2925	2925	2925	2925	0
488	20250225	123900	3875190	2925	2925	2925	2925	0
489	20250225	123800	3875190	2925	2925	2925	2925	0
490	20250225	123700	3875190	2925	2925	2925	2925	0
491	20250225	123600	3875190	2925	2925	2925	2925	0
492	20250225	123500	3875190	2925	2925	2925	2925	0
493	20250225	123400	3875190	2925	2925	2925	2925	0
494	20250225	123300	3875190	2925	2925	2925	2925	0
495	20250225	123200	3875190	2925	2925	2925	2925	0
496	20250225	123100	3875190	2925	2925	2925	2925	1
497	20250225	123000	3872265	2925	2925	2925	2925	0
498	20250225	122900	3872265	2925	2925	2925	2925	0
499	20250225	122800	3872265	2925	2925	2925	2925	3
500	20250225	122700	3863490	2925	2925	2925	2925	0
501	20250225	122600	3863490	2925	2925	2925	2925	0
502	20250225	122500	3863490	2925	2925	2925	2925	0
503	20250225	122400	3863490	2925	2925	2925	2925	0
504	20250225	122300	3863490	2925	2925	2925	2925	0
505	20250225	122200	3863490	2925	2925	2925	2925	0
506	20250225	122100	3863490	2925	2925	2925	2925	0
507	20250225	122000	3863490	2925	2925	2925	2925	0
508	20250225	121900	3863490	2925	2925	2925	2925	1
509	20250225	121800	3860565	2925	2925	2925	2925	0
510	20250225	121700	3860565	2925	2925	2925	2925	172
511	20250225	121600	3357465	2930	2930	2930	2930	61
512	20250225	121500	3178735	2935	2935	2935	2935	0
513	20250225	121400	3178735	2935	2935	2935	2935	0
514	20250225	121300	3178735	2935	2935	2935	2935	0
515	20250225	121200	3178735	2935	2935	2935	2935	4
516	20250225	121100	3166995	2940	2940	2940	2940	0
517	20250225	121000	3166995	2940	2940	2940	2940	0
518	20250225	120900	3166995	2940	2940	2940	2940	0
519	20250225	120800	3166995	2940	2940	2940	2940	0
520	20250225	120700	3166995	2940	2940	2940	2940	0
521	20250225	120600	3166995	2940	2935	2940	2935	3
522	20250225	120500	3158180	2940	2940	2940	2940	0
523	20250225	120400	3158180	2940	2940	2940	2940	0
524	20250225	120300	3158180	2940	2940	2940	2940	0
525	20250225	120200	3158180	2940	2940	2940	2940	0
526	20250225	120100	3158180	2940	2940	2940	2940	0
527	20250225	120000	3158180	2940	2940	2940	2940	0
528	20250225	115900	3158180	2940	2940	2940	2940	0
529	20250225	115800	3158180	2940	2940	2940	2940	0
530	20250225	115700	3158180	2940	2940	2940	2940	0
531	20250225	115600	3158180	2940	2940	2940	2940	0
532	20250225	115500	3158180	2940	2940	2940	2940	0
533	20250225	115400	3158180	2940	2935	2940	2935	5
534	20250225	115300	3143495	2940	2940	2940	2940	0
535	20250225	115200	3143495	2940	2940	2940	2940	0
536	20250225	115100	3143495	2940	2940	2940	2940	0
537	20250225	115000	3143495	2940	2940	2940	2940	0
538	20250225	114900	3143495	2940	2940	2940	2940	0
539	20250225	114800	3143495	2940	2940	2940	2940	0
540	20250225	114700	3143495	2940	2940	2940	2940	0
541	20250225	114600	3143495	2940	2940	2940	2940	0
542	20250225	114500	3143495	2940	2940	2940	2940	0
543	20250225	114400	3143495	2940	2940	2940	2940	0
544	20250225	114300	3143495	2940	2940	2940	2940	0
545	20250225	114200	3143495	2940	2940	2940	2940	0
546	20250225	114100	3143495	2940	2940	2940	2940	0
547	20250225	114000	3143495	2940	2940	2940	2940	0
548	20250225	113900	3143495	2940	2940	2940	2940	0
549	20250225	113800	3143495	2940	2940	2940	2940	1
550	20250225	113700	3140555	2935	2935	2935	2935	18
551	20250225	113600	3087725	2940	2940	2940	2940	0
552	20250225	113500	3087725	2940	2940	2940	2940	5
553	20250225	113400	3073025	2935	2935	2935	2935	0
554	20250225	113300	3073025	2935	2935	2935	2935	0
555	20250225	113200	3073025	2935	2935	2935	2935	0
556	20250225	113100	3073025	2935	2935	2935	2935	0
557	20250225	113000	3073025	2935	2935	2935	2935	0
558	20250225	112900	3073025	2935	2935	2935	2935	1
559	20250225	112800	3070090	2935	2940	2940	2935	442
560	20250225	112700	1770820	2940	2940	2940	2940	0
561	20250225	112600	1770820	2940	2940	2940	2940	0
562	20250225	112500	1770820	2940	2940	2940	2940	0
563	20250225	112400	1770820	2940	2940	2940	2940	0
564	20250225	112300	1770820	2940	2940	2940	2940	0
565	20250225	112200	1770820	2940	2940	2940	2940	0
566	20250225	112100	1770820	2940	2940	2940	2940	0
567	20250225	112000	1770820	2940	2940	2940	2940	0
568	20250225	111900	1770820	2940	2940	2940	2940	0
569	20250225	111800	1770820	2940	2940	2940	2940	0
570	20250225	111700	1770820	2940	2940	2940	2940	0
571	20250225	111600	1770820	2940	2940	2940	2940	0
572	20250225	111500	1770820	2940	2940	2940	2940	0
573	20250225	111400	1770820	2940	2940	2940	2940	0
574	20250225	111300	1770820	2940	2940	2940	2940	0
575	20250225	111200	1770820	2940	2940	2940	2940	0
576	20250225	111100	1770820	2940	2940	2940	2940	0
577	20250225	111000	1770820	2940	2940	2940	2940	4
578	20250225	110900	1759060	2935	2935	2935	2935	1
579	20250225	110800	1756125	2940	2940	2940	2940	0
580	20250225	110700	1756125	2940	2940	2940	2940	0
581	20250225	110600	1756125	2940	2940	2940	2940	0
582	20250225	110500	1756125	2940	2940	2940	2940	0
583	20250225	110400	1756125	2940	2935	2940	2935	7
584	20250225	110300	1735575	2940	2940	2940	2940	0
585	20250225	110200	1735575	2940	2940	2940	2940	1
586	20250225	110100	1732635	2935	2935	2935	2935	0
587	20250225	110000	1732635	2935	2935	2935	2935	0
588	20250225	105900	1732635	2935	2935	2935	2935	1
589	20250225	105800	1729700	2935	2935	2935	2935	0
590	20250225	105700	1729700	2935	2935	2935	2935	0
591	20250225	105600	1729700	2935	2935	2935	2935	1
592	20250225	105500	1726765	2935	2935	2935	2935	0
593	20250225	105400	1726765	2935	2935	2935	2935	1
594	20250225	105300	1723830	2940	2940	2940	2940	0
595	20250225	105200	1723830	2940	2940	2940	2940	0
596	20250225	105100	1723830	2940	2940	2940	2940	0
597	20250225	105000	1723830	2940	2940	2940	2940	0
598	20250225	104900	1723830	2940	2940	2940	2940	0
599	20250225	104800	1723830	2940	2940	2940	2940	0
600	20250225	104700	1723830	2940	2940	2940	2940	0
601	20250225	104600	1723830	2940	2940	2940	2940	0
602	20250225	104500	1723830	2940	2940	2940	2940	0
603	20250225	104400	1723830	2940	2940	2940	2940	0
604	20250225	104300	1723830	2940	2940	2940	2940	0
605	20250225	104200	1723830	2940	2940	2940	2940	0
606	20250225	104100	1723830	2940	2940	2940	2940	1
607	20250225	104000	1720890	2940	2940	2940	2940	0
608	20250225	103900	1720890	2940	2940	2940	2940	0
609	20250225	103800	1720890	2940	2940	2940	2940	0
610	20250225	103700	1720890	2940	2940	2940	2940	0
611	20250225	103600	1720890	2940	2940	2940	2940	0
612	20250225	103500	1720890	2940	2940	2940	2940	0
613	20250225	103400	1720890	2940	2940	2940	2940	0
614	20250225	103300	1720890	2940	2940	2940	2940	0
615	20250225	103200	1720890	2940	2940	2940	2940	0
616	20250225	103100	1720890	2940	2940	2940	2940	0
617	20250225	103000	1720890	2940	2940	2940	2940	0
618	20250225	102900	1720890	2940	2940	2940	2940	0
619	20250225	102800	1720890	2940	2940	2940	2940	0
620	20250225	102700	1720890	2940	2935	2940	2935	48
621	20250225	102600	1579790	2945	2945	2945	2945	0
622	20250225	102500	1579790	2945	2945	2945	2945	0
623	20250225	102400	1579790	2945	2945	2945	2945	0
624	20250225	102300	1579790	2945	2945	2945	2945	0
625	20250225	102200	1579790	2945	2945	2945	2945	0
626	20250225	102100	1579790	2945	2945	2945	2945	0
627	20250225	102000	1579790	2945	2945	2945	2945	0
628	20250225	101900	1579790	2945	2945	2945	2945	0
629	20250225	101800	1579790	2945	2945	2945	2945	0
630	20250225	101700	1579790	2945	2945	2945	2945	0
631	20250225	101600	1579790	2945	2945	2945	2945	0
632	20250225	101500	1579790	2945	2945	2945	2945	0
633	20250225	101400	1579790	2945	2945	2945	2945	0
634	20250225	101300	1579790	2945	2945	2945	2945	0
635	20250225	101200	1579790	2945	2945	2945	2945	0
636	20250225	101100	1579790	2945	2945	2945	2945	0
637	20250225	101000	1579790	2945	2945	2945	2945	2
638	20250225	100900	1573900	2930	2930	2930	2930	1
639	20250225	100800	1570970	2945	2945	2945	2945	0
640	20250225	100700	1570970	2945	2945	2945	2945	0
641	20250225	100600	1570970	2945	2945	2945	2945	0
642	20250225	100500	1570970	2945	2945	2945	2945	0
643	20250225	100400	1570970	2945	2945	2945	2945	0
644	20250225	100300	1570970	2945	2945	2945	2945	0
645	20250225	100200	1570970	2945	2945	2945	2945	0
646	20250225	100100	1570970	2945	2945	2945	2945	0
647	20250225	100000	1570970	2945	2945	2945	2945	1
648	20250225	095900	1568025	2930	2930	2930	2930	1
649	20250225	095800	1565095	2945	2945	2945	2945	0
650	20250225	095700	1565095	2945	2945	2945	2945	0
651	20250225	095600	1565095	2945	2945	2945	2945	0
652	20250225	095500	1565095	2945	2945	2945	2945	0
653	20250225	095400	1565095	2945	2945	2945	2945	0
654	20250225	095300	1565095	2945	2945	2945	2945	0
655	20250225	095200	1565095	2945	2945	2945	2945	0
656	20250225	095100	1565095	2945	2945	2945	2945	0
657	20250225	095000	1565095	2945	2945	2945	2945	7
658	20250225	094900	1544480	2930	2930	2930	2930	1
659	20250225	094800	1541550	2945	2945	2945	2945	2
660	20250225	094700	1535660	2945	2945	2945	2945	30
661	20250225	094600	1447310	2935	2935	2935	2935	35
662	20250225	094500	1344585	2945	2945	2945	2945	0
663	20250225	094400	1344585	2945	2940	2945	2940	19
664	20250225	094300	1288650	2945	2945	2945	2945	0
665	20250225	094200	1288650	2945	2930	2945	2930	58
666	20250225	094100	1118560	2945	2935	2945	2930	47
667	20250225	094000	980525	2945	2945	2945	2945	10
668	20250225	093900	951075	2940	2940	2940	2940	4
669	20250225	093800	939315	2945	2945	2945	2945	0
670	20250225	093700	939315	2945	2945	2945	2945	0
671	20250225	093600	939315	2945	2945	2945	2945	0
672	20250225	093500	939315	2945	2945	2945	2945	0
673	20250225	093400	939315	2945	2945	2945	2945	0
674	20250225	093300	939315	2945	2945	2945	2945	0
675	20250225	093200	939315	2945	2945	2945	2945	0
676	20250225	093100	939315	2945	2945	2945	2945	169
677	20250225	093000	441610	2945	2945	2945	2945	0
678	20250225	092900	441610	2945	2945	2945	2945	0
679	20250225	092800	441610	2945	2945	2945	2945	0
680	20250225	092700	441610	2945	2945	2945	2945	0
681	20250225	092600	441610	2945	2945	2945	2945	0
682	20250225	092500	441610	2945	2945	2945	2945	0
683	20250225	092400	441610	2945	2945	2945	2945	0
684	20250225	092300	441610	2945	2945	2945	2945	0
685	20250225	092200	441610	2945	2945	2945	2945	0
686	20250225	092100	441610	2945	2945	2945	2945	0
687	20250225	092000	441610	2945	2945	2945	2945	0
688	20250225	091900	441610	2945	2945	2945	2945	0
689	20250225	091800	441610	2945	2945	2945	2945	0
690	20250225	091700	441610	2945	2945	2945	2945	0
691	20250225	091600	441610	2945	2940	2945	2940	19
692	20250225	091500	385660	2945	2945	2945	2945	0
693	20250225	091400	385660	2945	2945	2945	2945	0
694	20250225	091300	385660	2945	2945	2945	2945	0
695	20250225	091200	385660	2945	2945	2945	2945	0
696	20250225	091100	385660	2945	2945	2945	2945	1
697	20250225	091000	382715	2945	2940	2945	2940	13
698	20250225	090900	344485	2945	2945	2945	2945	0
699	20250225	090800	344485	2945	2945	2945	2945	0
700	20250225	090700	344485	2945	2945	2945	2945	18
701	20250225	090600	291475	2940	2940	2940	2940	9
702	20250225	090500	265015	2945	2945	2945	2945	2
703	20250225	090400	259125	2945	2945	2945	2940	16
704	20250225	090300	212010	2940	2945	2945	2940	56
705	20250225	090200	47120	2945	2945	2945	2945	2
706	20250225	090100	41230	2945	2945	2945	2945	11
707	20250225	090000	8835	2945	2945	2945	2945	3