KissMeData/241690/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	205900	93127905	2960	2960	2960	2960	833
3	20250225	205800	93127905	2960	2960	2960	2960	0
4	20250225	205700	93127905	2960	2960	2960	2960	0
5	20250225	205600	93127905	2960	2960	2960	2960	0
6	20250225	205500	93127905	2960	2960	2960	2960	0
7	20250225	205400	93127905	2960	2960	2960	2960	0
8	20250225	205300	93127905	2960	2960	2960	2960	0
9	20250225	205200	93127905	2960	2960	2960	2960	0
10	20250225	205100	93127905	2960	2960	2960	2960	0
11	20250225	205000	93127905	2960	2960	2960	2960	0
12	20250225	204900	93127905	2960	2960	2960	2960	0
13	20250225	204800	93127905	2960	2960	2960	2960	0
14	20250225	204700	93127905	2960	2960	2960	2960	0
15	20250225	204600	93127905	2960	2960	2960	2960	0
16	20250225	204500	93127905	2960	2960	2960	2960	0
17	20250225	204400	93127905	2960	2960	2960	2960	0
18	20250225	204300	93127905	2960	2960	2960	2960	0
19	20250225	204200	93127905	2960	2960	2960	2960	0
20	20250225	204100	93127905	2960	2960	2960	2960	0
21	20250225	204000	93127905	2960	2960	2960	2960	0
22	20250225	203900	93127905	2960	2960	2960	2960	0
23	20250225	203800	93127905	2960	2960	2960	2960	0
24	20250225	203700	93127905	2960	2960	2960	2960	0
25	20250225	203600	93127905	2960	2960	2960	2960	0
26	20250225	203500	93127905	2960	2960	2960	2960	0
27	20250225	203400	93127905	2960	2960	2960	2960	0
28	20250225	203300	93127905	2960	2960	2960	2960	0
29	20250225	203200	93127905	2960	2960	2960	2960	0
30	20250225	203100	93127905	2960	2960	2960	2960	0
31	20250225	203000	93127905	2960	2960	2960	2960	0
32	20250225	202900	93127905	2960	2960	2960	2960	833
33	20250225	202800	93127905	2960	2960	2960	2960	0
34	20250225	202700	93127905	2960	2960	2960	2960	0
35	20250225	202600	93127905	2960	2960	2960	2960	0
36	20250225	202500	93127905	2960	2960	2960	2960	0
37	20250225	202400	93127905	2960	2960	2960	2960	0
38	20250225	202300	93127905	2960	2960	2960	2960	0
39	20250225	202200	93127905	2960	2960	2960	2960	0
40	20250225	202100	93127905	2960	2960	2960	2960	0
41	20250225	202000	93127905	2960	2960	2960	2960	0
42	20250225	201900	93127905	2960	2960	2960	2960	0
43	20250225	201800	93127905	2960	2960	2960	2960	0
44	20250225	201700	93127905	2960	2960	2960	2960	0
45	20250225	201600	93127905	2960	2960	2960	2960	0
46	20250225	201500	93127905	2960	2960	2960	2960	0
47	20250225	201400	93127905	2960	2960	2960	2960	0
48	20250225	201300	93127905	2960	2960	2960	2960	0
49	20250225	201200	93127905	2960	2960	2960	2960	0
50	20250225	201100	93127905	2960	2960	2960	2960	0
51	20250225	201000	93127905	2960	2960	2960	2960	0
52	20250225	200900	93127905	2960	2960	2960	2960	0
53	20250225	200800	93127905	2960	2960	2960	2960	0
54	20250225	200700	93127905	2960	2960	2960	2960	0
55	20250225	200600	93127905	2960	2960	2960	2960	0
56	20250225	200500	93127905	2960	2960	2960	2960	0
57	20250225	200400	93127905	2960	2960	2960	2960	0
58	20250225	200300	93127905	2960	2960	2960	2960	0
59	20250225	200200	93127905	2960	2960	2960	2960	0
60	20250225	200100	93127905	2960	2960	2960	2960	0
61	20250225	200000	93127905	2960	2960	2960	2960	0
62	20250225	195900	93127905	2960	2960	2960	2960	833
63	20250225	195800	93127905	2960	2960	2960	2960	0
64	20250225	195700	93127905	2960	2960	2960	2960	0
65	20250225	195600	93127905	2960	2960	2960	2960	0
66	20250225	195500	93127905	2960	2960	2960	2960	0
67	20250225	195400	93127905	2960	2960	2960	2960	0
68	20250225	195300	93127905	2960	2960	2960	2960	0
69	20250225	195200	93127905	2960	2960	2960	2960	0
70	20250225	195100	93127905	2960	2960	2960	2960	0
71	20250225	195000	93127905	2960	2960	2960	2960	0
72	20250225	194900	93127905	2960	2960	2960	2960	0
73	20250225	194800	93127905	2960	2960	2960	2960	0
74	20250225	194700	93127905	2960	2960	2960	2960	0
75	20250225	194600	93127905	2960	2960	2960	2960	0
76	20250225	194500	93127905	2960	2960	2960	2960	0
77	20250225	194400	93127905	2960	2960	2960	2960	0
78	20250225	194300	93127905	2960	2960	2960	2960	0
79	20250225	194200	93127905	2960	2960	2960	2960	0
80	20250225	194100	93127905	2960	2960	2960	2960	0
81	20250225	194000	93127905	2960	2960	2960	2960	0
82	20250225	193900	93127905	2960	2960	2960	2960	0
83	20250225	193800	93127905	2960	2960	2960	2960	0
84	20250225	193700	93127905	2960	2960	2960	2960	0
85	20250225	193600	93127905	2960	2960	2960	2960	0
86	20250225	193500	93127905	2960	2960	2960	2960	0
87	20250225	193400	93127905	2960	2960	2960	2960	0
88	20250225	193300	93127905	2960	2960	2960	2960	0
89	20250225	193200	93127905	2960	2960	2960	2960	0
90	20250225	193100	93127905	2960	2960	2960	2960	0
91	20250225	193000	93127905	2960	2960	2960	2960	0
92	20250225	192900	93127905	2960	2960	2960	2960	833
93	20250225	192800	93127905	2960	2960	2960	2960	0
94	20250225	192700	93127905	2960	2960	2960	2960	0
95	20250225	192600	93127905	2960	2960	2960	2960	0
96	20250225	192500	93127905	2960	2960	2960	2960	0
97	20250225	192400	93127905	2960	2960	2960	2960	0
98	20250225	192300	93127905	2960	2960	2960	2960	0
99	20250225	192200	93127905	2960	2960	2960	2960	0
100	20250225	192100	93127905	2960	2960	2960	2960	0
101	20250225	192000	93127905	2960	2960	2960	2960	0
102	20250225	191900	93127905	2960	2960	2960	2960	0
103	20250225	191800	93127905	2960	2960	2960	2960	0
104	20250225	191700	93127905	2960	2960	2960	2960	0
105	20250225	191600	93127905	2960	2960	2960	2960	0
106	20250225	191500	93127905	2960	2960	2960	2960	0
107	20250225	191400	93127905	2960	2960	2960	2960	0
108	20250225	191300	93127905	2960	2960	2960	2960	0
109	20250225	191200	93127905	2960	2960	2960	2960	0
110	20250225	191100	93127905	2960	2960	2960	2960	0
111	20250225	191000	93127905	2960	2960	2960	2960	0
112	20250225	190900	93127905	2960	2960	2960	2960	0
113	20250225	190800	93127905	2960	2960	2960	2960	0
114	20250225	190700	93127905	2960	2960	2960	2960	0
115	20250225	190600	93127905	2960	2960	2960	2960	0
116	20250225	190500	93127905	2960	2960	2960	2960	0
117	20250225	190400	93127905	2960	2960	2960	2960	0
118	20250225	190300	93127905	2960	2960	2960	2960	0
119	20250225	190200	93127905	2960	2960	2960	2960	0
120	20250225	190100	93127905	2960	2960	2960	2960	0
121	20250225	190000	93127905	2960	2960	2960	2960	0
122	20250225	185900	93127905	2960	2960	2960	2960	833
123	20250225	185800	93127905	2960	2960	2960	2960	0
124	20250225	185700	93127905	2960	2960	2960	2960	0
125	20250225	185600	93127905	2960	2960	2960	2960	0
126	20250225	185500	93127905	2960	2960	2960	2960	0
127	20250225	185400	93127905	2960	2960	2960	2960	0
128	20250225	185300	93127905	2960	2960	2960	2960	0
129	20250225	185200	93127905	2960	2960	2960	2960	0
130	20250225	185100	93127905	2960	2960	2960	2960	0
131	20250225	185000	93127905	2960	2960	2960	2960	0
132	20250225	184900	93127905	2960	2960	2960	2960	0
133	20250225	184800	93127905	2960	2960	2960	2960	0
134	20250225	184700	93127905	2960	2960	2960	2960	0
135	20250225	184600	93127905	2960	2960	2960	2960	0
136	20250225	184500	93127905	2960	2960	2960	2960	0
137	20250225	184400	93127905	2960	2960	2960	2960	0
138	20250225	184300	93127905	2960	2960	2960	2960	0
139	20250225	184200	93127905	2960	2960	2960	2960	0
140	20250225	184100	93127905	2960	2960	2960	2960	0
141	20250225	184000	93127905	2960	2960	2960	2960	0
142	20250225	183900	93127905	2960	2960	2960	2960	0
143	20250225	183800	93127905	2960	2960	2960	2960	0
144	20250225	183700	93127905	2960	2960	2960	2960	0
145	20250225	183600	93127905	2960	2960	2960	2960	0
146	20250225	183500	93127905	2960	2960	2960	2960	0
147	20250225	183400	93127905	2960	2960	2960	2960	0
148	20250225	183300	93127905	2960	2960	2960	2960	0
149	20250225	183200	93127905	2960	2960	2960	2960	0
150	20250225	183100	93127905	2960	2960	2960	2960	0
151	20250225	183000	93127905	2960	2960	2960	2960	0
152	20250225	182900	93127905	2960	2960	2960	2960	833
153	20250225	182800	93127905	2960	2960	2960	2960	0
154	20250225	182700	93127905	2960	2960	2960	2960	0
155	20250225	182600	93127905	2960	2960	2960	2960	0
156	20250225	182500	93127905	2960	2960	2960	2960	0
157	20250225	182400	93127905	2960	2960	2960	2960	0
158	20250225	182300	93127905	2960	2960	2960	2960	0
159	20250225	182200	93127905	2960	2960	2960	2960	0
160	20250225	182100	93127905	2960	2960	2960	2960	0
161	20250225	182000	93127905	2960	2960	2960	2960	0
162	20250225	181900	93127905	2960	2960	2960	2960	0
163	20250225	181800	93127905	2960	2960	2960	2960	0
164	20250225	181700	93127905	2960	2960	2960	2960	0
165	20250225	181600	93127905	2960	2960	2960	2960	0
166	20250225	181500	93127905	2960	2960	2960	2960	0
167	20250225	181400	93127905	2960	2960	2960	2960	0
168	20250225	181300	93127905	2960	2960	2960	2960	0
169	20250225	181200	93127905	2960	2960	2960	2960	0
170	20250225	181100	93127905	2960	2960	2960	2960	0
171	20250225	181000	93127905	2960	2960	2960	2960	0
172	20250225	180900	93127905	2960	2960	2960	2960	0
173	20250225	180800	93127905	2960	2960	2960	2960	0
174	20250225	180700	93127905	2960	2960	2960	2960	0
175	20250225	180600	93127905	2960	2960	2960	2960	0
176	20250225	180500	93127905	2960	2960	2960	2960	0
177	20250225	180400	93127905	2960	2960	2960	2960	0
178	20250225	180300	93127905	2960	2960	2960	2960	0
179	20250225	180200	93127905	2960	2960	2960	2960	0
180	20250225	180100	93127905	2960	2960	2960	2960	0
181	20250225	180000	93127905	2960	2960	2960	2960	0
182	20250225	175900	93127905	2960	2960	2960	2960	833
183	20250225	175800	93127905	2960	2960	2960	2960	0
184	20250225	175700	93127905	2960	2960	2960	2960	0
185	20250225	175600	93127905	2960	2960	2960	2960	0
186	20250225	175500	93127905	2960	2960	2960	2960	0
187	20250225	175400	93127905	2960	2960	2960	2960	0
188	20250225	175300	93127905	2960	2960	2960	2960	0
189	20250225	175200	93127905	2960	2960	2960	2960	0
190	20250225	175100	93127905	2960	2960	2960	2960	0
191	20250225	175000	93127905	2960	2960	2960	2960	0
192	20250225	174900	93127905	2960	2960	2960	2960	0
193	20250225	174800	93127905	2960	2960	2960	2960	0
194	20250225	174700	93127905	2960	2960	2960	2960	0
195	20250225	174600	93127905	2960	2960	2960	2960	0
196	20250225	174500	93127905	2960	2960	2960	2960	0
197	20250225	174400	93127905	2960	2960	2960	2960	0
198	20250225	174300	93127905	2960	2960	2960	2960	0
199	20250225	174200	93127905	2960	2960	2960	2960	0
200	20250225	174100	93127905	2960	2960	2960	2960	0
201	20250225	174000	93127905	2960	2960	2960	2960	0
202	20250225	173900	93127905	2960	2960	2960	2960	0
203	20250225	173800	93127905	2960	2960	2960	2960	0
204	20250225	173700	93127905	2960	2960	2960	2960	0
205	20250225	173600	93127905	2960	2960	2960	2960	0
206	20250225	173500	93127905	2960	2960	2960	2960	0
207	20250225	173400	93127905	2960	2960	2960	2960	0
208	20250225	173300	93127905	2960	2960	2960	2960	0
209	20250225	173200	93127905	2960	2960	2960	2960	0
210	20250225	173100	93127905	2960	2960	2960	2960	0
211	20250225	173000	93127905	2960	2960	2960	2960	0
212	20250225	172900	93127905	2960	2960	2960	2960	833
213	20250225	172800	93127905	2960	2960	2960	2960	0
214	20250225	172700	93127905	2960	2960	2960	2960	0
215	20250225	172600	93127905	2960	2960	2960	2960	0
216	20250225	172500	93127905	2960	2960	2960	2960	0
217	20250225	172400	93127905	2960	2960	2960	2960	0
218	20250225	172300	93127905	2960	2960	2960	2960	0
219	20250225	172200	93127905	2960	2960	2960	2960	0
220	20250225	172100	93127905	2960	2960	2960	2960	0
221	20250225	172000	93127905	2960	2960	2960	2960	0
222	20250225	171900	93127905	2960	2960	2960	2960	0
223	20250225	171800	93127905	2960	2960	2960	2960	0
224	20250225	171700	93127905	2960	2960	2960	2960	0
225	20250225	171600	93127905	2960	2960	2960	2960	0
226	20250225	171500	93127905	2960	2960	2960	2960	0
227	20250225	171400	93127905	2960	2960	2960	2960	0
228	20250225	171300	93127905	2960	2960	2960	2960	0
229	20250225	171200	93127905	2960	2960	2960	2960	0
230	20250225	171100	93127905	2960	2960	2960	2960	0
231	20250225	171000	93127905	2960	2960	2960	2960	0
232	20250225	170900	93127905	2960	2960	2960	2960	0
233	20250225	170800	93127905	2960	2960	2960	2960	0
234	20250225	170700	93127905	2960	2960	2960	2960	0
235	20250225	170600	93127905	2960	2960	2960	2960	0
236	20250225	170500	93127905	2960	2960	2960	2960	0
237	20250225	170400	93127905	2960	2960	2960	2960	0
238	20250225	170300	93127905	2960	2960	2960	2960	0
239	20250225	170200	93127905	2960	2960	2960	2960	0
240	20250225	170100	93127905	2960	2960	2960	2960	0
241	20250225	170000	93127905	2960	2960	2960	2960	0
242	20250225	165900	93127905	2960	2960	2960	2960	833
243	20250225	165800	93127905	2960	2960	2960	2960	0
244	20250225	165700	93127905	2960	2960	2960	2960	0
245	20250225	165600	93127905	2960	2960	2960	2960	0
246	20250225	165500	93127905	2960	2960	2960	2960	0
247	20250225	165400	93127905	2960	2960	2960	2960	0
248	20250225	165300	93127905	2960	2960	2960	2960	0
249	20250225	165200	93127905	2960	2960	2960	2960	0
250	20250225	165100	93127905	2960	2960	2960	2960	0
251	20250225	165000	93127905	2960	2960	2960	2960	0
252	20250225	164900	93127905	2960	2960	2960	2960	0
253	20250225	164800	93127905	2960	2960	2960	2960	0
254	20250225	164700	93127905	2960	2960	2960	2960	0
255	20250225	164600	93127905	2960	2960	2960	2960	0
256	20250225	164500	93127905	2960	2960	2960	2960	0
257	20250225	164400	93127905	2960	2960	2960	2960	0
258	20250225	164300	93127905	2960	2960	2960	2960	0
259	20250225	164200	93127905	2960	2960	2960	2960	0
260	20250225	164100	93127905	2960	2960	2960	2960	0
261	20250225	164000	93127905	2960	2960	2960	2960	0
262	20250225	163900	93127905	2960	2960	2960	2960	0
263	20250225	163800	93127905	2960	2960	2960	2960	0
264	20250225	163700	93127905	2960	2960	2960	2960	0
265	20250225	163600	93127905	2960	2960	2960	2960	0
266	20250225	163500	93127905	2960	2960	2960	2960	0
267	20250225	163400	93127905	2960	2960	2960	2960	0
268	20250225	163300	93127905	2960	2960	2960	2960	0
269	20250225	163200	93127905	2960	2960	2960	2960	0
270	20250225	163100	93127905	2960	2960	2960	2960	0
271	20250225	163000	93127905	2960	2960	2960	2960	0
272	20250225	162900	93127905	2960	2960	2960	2960	833
273	20250225	162800	93127905	2960	2960	2960	2960	0
274	20250225	162700	93127905	2960	2960	2960	2960	0
275	20250225	162600	93127905	2960	2960	2960	2960	0
276	20250225	162500	93127905	2960	2960	2960	2960	0
277	20250225	162400	93127905	2960	2960	2960	2960	0
278	20250225	162300	93127905	2960	2960	2960	2960	0
279	20250225	162200	93127905	2960	2960	2960	2960	0
280	20250225	162100	93127905	2960	2960	2960	2960	0
281	20250225	162000	93127905	2960	2960	2960	2960	0
282	20250225	161900	93127905	2960	2960	2960	2960	0
283	20250225	161800	93127905	2960	2960	2960	2960	0
284	20250225	161700	93127905	2960	2960	2960	2960	0
285	20250225	161600	93127905	2960	2960	2960	2960	0
286	20250225	161500	93127905	2960	2960	2960	2960	0
287	20250225	161400	93127905	2960	2960	2960	2960	0
288	20250225	161300	93127905	2960	2960	2960	2960	0
289	20250225	161200	93127905	2960	2960	2960	2960	0
290	20250225	161100	93127905	2960	2960	2960	2960	0
291	20250225	161000	93127905	2960	2960	2960	2960	0
292	20250225	160900	93127905	2960	2960	2960	2960	0
293	20250225	160800	93127905	2960	2960	2960	2960	0
294	20250225	160700	93127905	2960	2960	2960	2960	0
295	20250225	160600	93127905	2960	2960	2960	2960	0
296	20250225	160500	93127905	2960	2960	2960	2960	0
297	20250225	160400	93127905	2960	2960	2960	2960	0
298	20250225	160300	93127905	2960	2960	2960	2960	0
299	20250225	160200	93127905	2960	2960	2960	2960	0
300	20250225	160100	93127905	2960	2960	2960	2960	0
301	20250225	160000	93127905	2960	2960	2960	2960	0
302	20250225	155900	93127905	2960	2960	2960	2960	833
303	20250225	155800	93127905	2960	2960	2960	2960	0
304	20250225	155700	93127905	2960	2960	2960	2960	0
305	20250225	155600	93127905	2960	2960	2960	2960	0
306	20250225	155500	93127905	2960	2960	2960	2960	0
307	20250225	155400	93127905	2960	2960	2960	2960	0
308	20250225	155300	93127905	2960	2960	2960	2960	0
309	20250225	155200	93127905	2960	2960	2960	2960	0
310	20250225	155100	93127905	2960	2960	2960	2960	0
311	20250225	155000	93127905	2960	2960	2960	2960	0
312	20250225	154900	93127905	2960	2960	2960	2960	0
313	20250225	154800	93127905	2960	2960	2960	2960	0
314	20250225	154700	93127905	2960	2960	2960	2960	0
315	20250225	154600	93127905	2960	2960	2960	2960	0
316	20250225	154500	93127905	2960	2960	2960	2960	0
317	20250225	154400	93127905	2960	2960	2960	2960	0
318	20250225	154300	93127905	2960	2960	2960	2960	0
319	20250225	154200	93127905	2960	2960	2960	2960	0
320	20250225	154100	93127905	2960	2960	2960	2960	0
321	20250225	154000	93127905	2960	2960	2960	2960	0
322	20250225	153900	93127905	2960	2960	2960	2960	0
323	20250225	153800	93127905	2960	2960	2960	2960	0
324	20250225	153700	93127905	2960	2960	2960	2960	0
325	20250225	153600	93127905	2960	2960	2960	2960	0
326	20250225	153500	93127905	2960	2960	2960	2960	0
327	20250225	153400	93127905	2960	2960	2960	2960	0
328	20250225	153300	93127905	2960	2960	2960	2960	0
329	20250225	153200	93127905	2960	2960	2960	2960	0
330	20250225	153100	93127905	2960	2960	2960	2960	0
331	20250225	153000	93127905	2960	2960	2960	2960	833
332	20250225	152900	90662225	2965	2965	2965	2965	0
333	20250225	152800	90662225	2965	2965	2965	2965	0
334	20250225	152700	90662225	2965	2965	2965	2965	0
335	20250225	152600	90662225	2965	2965	2965	2965	0
336	20250225	152500	90662225	2965	2965	2965	2965	0
337	20250225	152400	90662225	2965	2965	2965	2965	0
338	20250225	152300	90662225	2965	2965	2965	2965	0
339	20250225	152200	90662225	2965	2965	2965	2965	0
340	20250225	152100	90662225	2965	2965	2965	2965	0
341	20250225	152000	90662225	2965	2965	2965	2965	0
342	20250225	151900	90662225	2965	2965	2965	2965	0
343	20250225	151800	90662225	2965	2965	2965	2965	0
344	20250225	151700	90662225	2965	2965	2965	2965	0
345	20250225	151600	90662225	2965	2965	2965	2965	0
346	20250225	151500	90662225	2965	2965	2965	2965	0
347	20250225	151400	90662225	2965	2965	2965	2965	50
348	20250225	151300	90513975	2960	2960	2960	2960	0
349	20250225	151200	90513975	2960	2960	2960	2960	0
350	20250225	151100	90513975	2960	2960	2960	2960	10
351	20250225	151000	90484375	2975	2975	2975	2975	0
352	20250225	150900	90484375	2975	2975	2975	2975	305
353	20250225	150800	89577000	2975	2975	2975	2975	12
354	20250225	150700	89541300	2975	2975	2975	2975	0
355	20250225	150600	89541300	2975	2975	2975	2975	0
356	20250225	150500	89541300	2975	2975	2975	2975	50
357	20250225	150400	89392550	2975	2980	2980	2975	31
358	20250225	150300	89300255	2975	2975	2975	2975	0
359	20250225	150200	89300255	2975	2975	2975	2975	200
360	20250225	150100	88705255	2970	2970	2970	2970	0
361	20250225	150000	88705255	2970	2970	2970	2970	0
362	20250225	145900	88705255	2970	2970	2970	2970	0
363	20250225	145800	88705255	2970	2970	2970	2970	0
364	20250225	145700	88705255	2970	2970	2970	2970	0
365	20250225	145600	88705255	2970	2970	2970	2970	0
366	20250225	145500	88705255	2970	2970	2970	2970	0
367	20250225	145400	88705255	2970	2970	2970	2970	0
368	20250225	145300	88705255	2970	2970	2970	2970	81
369	20250225	145200	88464685	2965	2965	2965	2965	3
370	20250225	145100	88455790	2965	2965	2965	2965	47
371	20250225	145000	88316435	2965	2965	2965	2965	0
372	20250225	144900	88316435	2965	2965	2965	2965	0
373	20250225	144800	88316435	2965	2965	2965	2965	0
374	20250225	144700	88316435	2965	2965	2965	2965	700
375	20250225	144600	86240935	2970	2970	2970	2970	0
376	20250225	144500	86240935	2970	2970	2970	2970	0
377	20250225	144400	86240935	2970	2970	2970	2970	0
378	20250225	144300	86240935	2970	2970	2970	2970	3
379	20250225	144200	86232025	2970	2970	2970	2970	2997
380	20250225	144100	77330935	2960	2960	2960	2960	0
381	20250225	144000	77330935	2960	2960	2960	2960	0
382	20250225	143900	77330935	2960	2960	2960	2960	0
383	20250225	143800	77330935	2960	2960	2960	2960	0
384	20250225	143700	77330935	2960	2960	2960	2960	0
385	20250225	143600	77330935	2960	2960	2965	2960	13
386	20250225	143500	77292400	2955	2955	2955	2955	500
387	20250225	143400	75814900	2960	2960	2960	2960	3
388	20250225	143300	75806020	2960	2965	2965	2960	106
389	20250225	143200	75492245	2955	2955	2955	2955	0
390	20250225	143100	75492245	2955	2955	2955	2955	0
391	20250225	143000	75492245	2955	2970	2970	2955	5026
392	20250225	142900	60611260	2970	2970	2970	2970	0
393	20250225	142800	60611260	2970	2970	2970	2970	147
394	20250225	142700	60174670	2970	2970	2970	2970	190
395	20250225	142600	59610370	2970	2970	2970	2970	0
396	20250225	142500	59610370	2970	2970	2970	2970	0
397	20250225	142400	59610370	2970	2970	2970	2970	0
398	20250225	142300	59610370	2970	2970	2970	2970	0
399	20250225	142200	59610370	2970	2970	2970	2970	300
400	20250225	142100	58719370	2970	2970	2970	2970	0
401	20250225	142000	58719370	2970	2970	2970	2970	926
402	20250225	141900	55969150	2970	2970	2970	2970	0
403	20250225	141800	55969150	2970	2970	2970	2970	0
404	20250225	141700	55969150	2970	2970	2970	2970	0
405	20250225	141600	55969150	2970	2970	2970	2970	0
406	20250225	141500	55969150	2970	2970	2970	2970	0
407	20250225	141400	55969150	2970	2970	2970	2970	200
408	20250225	141300	55375150	2980	2980	2980	2980	0
409	20250225	141200	55375150	2980	2980	2980	2980	0
410	20250225	141100	55375150	2980	2980	2980	2980	0
411	20250225	141000	55375150	2980	2980	2980	2980	0
412	20250225	140900	55375150	2980	2980	2980	2980	0
413	20250225	140800	55375150	2980	2980	2980	2980	0
414	20250225	140700	55375150	2980	2970	2980	2970	1029
415	20250225	140600	52319010	2980	2980	2980	2980	0
416	20250225	140500	52319010	2980	2980	2980	2980	0
417	20250225	140400	52319010	2980	2980	2980	2980	0
418	20250225	140300	52319010	2980	2980	2980	2980	0
419	20250225	140200	52319010	2980	2980	2980	2980	0
420	20250225	140100	52319010	2980	2980	2980	2980	0
421	20250225	140000	52319010	2980	2980	2980	2980	0
422	20250225	135900	52319010	2980	2980	2980	2980	0
423	20250225	135800	52319010	2980	2980	2980	2980	0
424	20250225	135700	52319010	2980	2980	2980	2980	0
425	20250225	135600	52319010	2980	2980	2980	2980	0
426	20250225	135500	52319010	2980	2980	2980	2980	0
427	20250225	135400	52319010	2980	2980	2980	2980	0
428	20250225	135300	52319010	2980	2980	2980	2980	0
429	20250225	135200	52319010	2980	2980	2980	2980	0
430	20250225	135100	52319010	2980	2980	2980	2980	0
431	20250225	135000	52319010	2980	2980	2980	2980	0
432	20250225	134900	52319010	2980	2980	2980	2980	0
433	20250225	134800	52319010	2980	2980	2980	2980	0
434	20250225	134700	52319010	2980	2980	2980	2980	0
435	20250225	134600	52319010	2980	2980	2980	2980	0
436	20250225	134500	52319010	2980	2970	2980	2970	2
437	20250225	134400	52313060	2970	2970	2970	2970	0
438	20250225	134300	52313060	2970	2970	2970	2970	0
439	20250225	134200	52313060	2970	2970	2970	2970	0
440	20250225	134100	52313060	2970	2970	2970	2970	0
441	20250225	134000	52313060	2970	2970	2970	2970	0
442	20250225	133900	52313060	2970	2970	2970	2970	1
443	20250225	133800	52310090	2980	2980	2980	2980	0
444	20250225	133700	52310090	2980	2980	2980	2980	0
445	20250225	133600	52310090	2980	2980	2980	2980	0
446	20250225	133500	52310090	2980	2980	2980	2980	0
447	20250225	133400	52310090	2980	2980	2980	2980	0
448	20250225	133300	52310090	2980	2980	2980	2980	0
449	20250225	133200	52310090	2980	2980	2980	2980	0
450	20250225	133100	52310090	2980	2980	2980	2980	0
451	20250225	133000	52310090	2980	2980	2980	2980	1
452	20250225	132900	52307110	2980	2980	2980	2980	0
453	20250225	132800	52307110	2980	2980	2980	2980	0
454	20250225	132700	52307110	2980	2980	2980	2980	0
455	20250225	132600	52307110	2980	2980	2980	2980	0
456	20250225	132500	52307110	2980	2980	2980	2980	0
457	20250225	132400	52307110	2980	2980	2980	2980	0
458	20250225	132300	52307110	2980	2980	2980	2980	0
459	20250225	132200	52307110	2980	2980	2980	2980	0
460	20250225	132100	52307110	2980	2980	2980	2980	48
461	20250225	132000	52164070	2970	2970	2970	2970	250
462	20250225	131900	51421570	2985	2985	2985	2985	0
463	20250225	131800	51421570	2985	2985	2985	2985	0
464	20250225	131700	51421570	2985	2985	2985	2985	0
465	20250225	131600	51421570	2985	2985	2985	2985	0
466	20250225	131500	51421570	2985	2985	2985	2985	0
467	20250225	131400	51421570	2985	2980	2985	2980	408
468	20250225	131300	50205690	2980	2980	2980	2980	0
469	20250225	131200	50205690	2980	2980	2980	2980	0
470	20250225	131100	50205690	2980	2980	2980	2980	0
471	20250225	131000	50205690	2980	2980	2980	2980	0
472	20250225	130900	50205690	2980	2980	2980	2980	0
473	20250225	130800	50205690	2980	2980	2980	2980	0
474	20250225	130700	50205690	2980	2980	2980	2980	0
475	20250225	130600	50205690	2980	2980	2980	2980	0
476	20250225	130500	50205690	2980	2980	2980	2980	0
477	20250225	130400	50205690	2980	2980	2980	2980	100
478	20250225	130300	49907690	2980	2980	2980	2980	0
479	20250225	130200	49907690	2980	2980	2980	2980	0
480	20250225	130100	49907690	2980	2980	2980	2980	0
481	20250225	130000	49907690	2980	2980	2980	2980	0
482	20250225	125900	49907690	2980	2980	2980	2980	0
483	20250225	125800	49907690	2980	2980	2980	2980	0
484	20250225	125700	49907690	2980	2980	2980	2980	0
485	20250225	125600	49907690	2980	2980	2980	2980	20
486	20250225	125500	49848090	2980	2980	2980	2980	0
487	20250225	125400	49848090	2980	2980	2980	2980	0
488	20250225	125300	49848090	2980	2980	2980	2980	0
489	20250225	125200	49848090	2980	2980	2980	2980	3
490	20250225	125100	49839150	2980	2980	2980	2980	0
491	20250225	125000	49839150	2980	2980	2980	2980	3
492	20250225	124900	49830210	2970	2970	2970	2970	61
493	20250225	124800	49649040	2980	2980	2980	2980	0
494	20250225	124700	49649040	2980	2980	2980	2980	0
495	20250225	124600	49649040	2980	2980	2980	2980	10
496	20250225	124500	49619240	2980	2980	2980	2980	10
497	20250225	124400	49589440	2985	2985	2985	2985	0
498	20250225	124300	49589440	2985	2985	2985	2985	0
499	20250225	124200	49589440	2985	2985	2985	2985	0
500	20250225	124100	49589440	2985	2985	2985	2985	0
501	20250225	124000	49589440	2985	2985	2985	2985	0
502	20250225	123900	49589440	2985	2985	2985	2985	1
503	20250225	123800	49586455	2985	2985	2985	2985	0
504	20250225	123700	49586455	2985	2985	2985	2985	0
505	20250225	123600	49586455	2985	2985	2985	2985	0
506	20250225	123500	49586455	2985	2985	2985	2985	0
507	20250225	123400	49586455	2985	2985	2985	2985	38
508	20250225	123300	49473025	2975	2975	2975	2975	0
509	20250225	123200	49473025	2975	2975	2975	2975	0
510	20250225	123100	49473025	2975	2975	2975	2975	0
511	20250225	123000	49473025	2975	2975	2975	2975	0
512	20250225	122900	49473025	2975	2975	2975	2975	0
513	20250225	122800	49473025	2975	2975	2975	2975	0
514	20250225	122700	49473025	2975	2975	2975	2975	2
515	20250225	122600	49467075	2975	2975	2975	2975	0
516	20250225	122500	49467075	2975	2975	2975	2975	0
517	20250225	122400	49467075	2975	2975	2975	2975	0
518	20250225	122300	49467075	2975	2975	2975	2975	0
519	20250225	122200	49467075	2975	2975	2975	2975	0
520	20250225	122100	49467075	2975	2975	2975	2975	0
521	20250225	122000	49467075	2975	2975	2975	2975	0
522	20250225	121900	49467075	2975	2975	2975	2975	0
523	20250225	121800	49467075	2975	2975	2975	2975	0
524	20250225	121700	49467075	2975	2975	2975	2975	0
525	20250225	121600	49467075	2975	2975	2975	2975	0
526	20250225	121500	49467075	2975	2975	2975	2975	0
527	20250225	121400	49467075	2975	2975	2975	2975	0
528	20250225	121300	49467075	2975	2975	2975	2975	50
529	20250225	121200	49318325	2990	2990	2990	2990	0
530	20250225	121100	49318325	2990	2990	2990	2990	0
531	20250225	121000	49318325	2990	2990	2990	2990	48
532	20250225	120900	49174805	2970	2975	2975	2970	3000
533	20250225	120800	40255475	2980	2980	2980	2980	0
534	20250225	120700	40255475	2980	2980	2980	2980	200
535	20250225	120600	39659475	2980	2980	2980	2980	0
536	20250225	120500	39659475	2980	2980	2980	2980	0
537	20250225	120400	39659475	2980	2980	2980	2980	0
538	20250225	120300	39659475	2980	2980	2980	2980	1
539	20250225	120200	39656495	2980	2980	2980	2980	5
540	20250225	120100	39641595	2980	2980	2980	2980	0
541	20250225	120000	39641595	2980	2980	2980	2980	0
542	20250225	115900	39641595	2980	2980	2980	2980	50
543	20250225	115800	39492595	2990	2990	2990	2990	0
544	20250225	115700	39492595	2990	2990	2990	2990	0
545	20250225	115600	39492595	2990	2975	2990	2975	224
546	20250225	115500	38826150	2975	2975	2975	2975	0
547	20250225	115400	38826150	2975	2975	2975	2975	0
548	20250225	115300	38826150	2975	2975	2975	2975	0
549	20250225	115200	38826150	2975	2975	2975	2975	0
550	20250225	115100	38826150	2975	2975	2975	2975	0
551	20250225	115000	38826150	2975	2975	2975	2975	0
552	20250225	114900	38826150	2975	2975	2975	2975	0
553	20250225	114800	38826150	2975	2975	2975	2975	0
554	20250225	114700	38826150	2975	2980	2990	2975	132
555	20250225	114600	38432735	2980	2980	2980	2980	0
556	20250225	114500	38432735	2980	2980	2980	2980	0
557	20250225	114400	38432735	2980	2980	2980	2980	686
558	20250225	114300	36388455	2980	2980	2980	2980	0
559	20250225	114200	36388455	2980	2980	2980	2980	15
560	20250225	114100	36343755	2980	2980	2980	2980	0
561	20250225	114000	36343755	2980	2980	2980	2980	0
562	20250225	113900	36343755	2980	2980	2980	2980	0
563	20250225	113800	36343755	2980	2980	2980	2980	0
564	20250225	113700	36343755	2980	2980	2980	2980	0
565	20250225	113600	36343755	2980	2980	2980	2980	3
566	20250225	113500	36334815	2975	2975	2975	2975	0
567	20250225	113400	36334815	2975	2975	2975	2975	0
568	20250225	113300	36334815	2975	2975	2975	2975	0
569	20250225	113200	36334815	2975	2975	2975	2975	373
570	20250225	113100	35225140	2980	2980	2980	2980	0
571	20250225	113000	35225140	2980	2980	2980	2980	100
572	20250225	112900	34927140	2990	2990	2990	2990	0
573	20250225	112800	34927140	2990	2990	2990	2990	0
574	20250225	112700	34927140	2990	2990	2990	2990	0
575	20250225	112600	34927140	2990	2990	2990	2990	0
576	20250225	112500	34927140	2990	2990	2990	2990	0
577	20250225	112400	34927140	2990	2990	2990	2990	0
578	20250225	112300	34927140	2990	2990	2990	2990	0
579	20250225	112200	34927140	2990	2990	2990	2990	0
580	20250225	112100	34927140	2990	2990	2990	2990	0
581	20250225	112000	34927140	2990	2990	2990	2990	0
582	20250225	111900	34927140	2990	2990	2990	2990	0
583	20250225	111800	34927140	2990	2990	2990	2990	0
584	20250225	111700	34927140	2990	2990	2990	2990	0
585	20250225	111600	34927140	2990	2990	2990	2990	10
586	20250225	111500	34897240	2990	2990	2990	2990	100
587	20250225	111400	34598240	2990	2990	2990	2990	0
588	20250225	111300	34598240	2990	2990	2990	2990	0
589	20250225	111200	34598240	2990	2990	2990	2990	0
590	20250225	111100	34598240	2990	2980	2990	2980	3
591	20250225	111000	34589285	2975	2975	2975	2975	0
592	20250225	110900	34589285	2975	2975	2975	2975	0
593	20250225	110800	34589285	2975	2975	2975	2975	0
594	20250225	110700	34589285	2975	2975	2975	2975	0
595	20250225	110600	34589285	2975	2975	2975	2975	0
596	20250225	110500	34589285	2975	2975	2975	2975	0
597	20250225	110400	34589285	2975	2975	2975	2975	0
598	20250225	110300	34589285	2975	2975	2975	2975	0
599	20250225	110200	34589285	2975	2975	2975	2975	0
600	20250225	110100	34589285	2975	2975	2975	2975	0
601	20250225	110000	34589285	2975	2975	2975	2975	0
602	20250225	105900	34589285	2975	2975	2975	2975	0
603	20250225	105800	34589285	2975	2975	2975	2975	0
604	20250225	105700	34589285	2975	2975	2975	2975	0
605	20250225	105600	34589285	2975	2975	2975	2975	0
606	20250225	105500	34589285	2975	2975	2975	2975	0
607	20250225	105400	34589285	2975	2975	2975	2975	0
608	20250225	105300	34589285	2975	2975	2975	2975	0
609	20250225	105200	34589285	2975	2975	2975	2975	0
610	20250225	105100	34589285	2975	2980	2980	2975	20
611	20250225	105000	34529755	2980	2980	2980	2980	0
612	20250225	104900	34529755	2980	2980	2980	2980	49
613	20250225	104800	34383735	2980	2980	2980	2980	1
614	20250225	104700	34380755	2980	2985	2985	2980	26
615	20250225	104600	34303160	2985	2990	2990	2985	61
616	20250225	104500	34120820	2990	2990	2990	2990	0
617	20250225	104400	34120820	2990	2990	2990	2990	0
618	20250225	104300	34120820	2990	2990	2990	2990	49
619	20250225	104200	33974310	2990	2985	2990	2985	90
620	20250225	104100	33705645	2980	2980	2980	2980	0
621	20250225	104000	33705645	2980	2980	2980	2980	0
622	20250225	103900	33705645	2980	2980	2980	2980	0
623	20250225	103800	33705645	2980	2980	2980	2980	0
624	20250225	103700	33705645	2980	2980	2980	2980	80
625	20250225	103600	33467245	2985	2985	2985	2985	80
626	20250225	103500	33228445	2985	2985	2985	2985	0
627	20250225	103400	33228445	2985	2985	2985	2985	100
628	20250225	103300	32929945	2985	2985	2985	2985	0
629	20250225	103200	32929945	2985	2980	2985	2980	59
630	20250225	103100	32753960	2980	2980	2980	2980	0
631	20250225	103000	32753960	2980	2980	2980	2980	0
632	20250225	102900	32753960	2980	2980	2980	2980	10
633	20250225	102800	32724160	2980	2980	2980	2980	0
634	20250225	102700	32724160	2980	2980	2980	2980	5
635	20250225	102600	32709260	2980	2980	2980	2980	0
636	20250225	102500	32709260	2980	2980	2980	2980	0
637	20250225	102400	32709260	2980	2980	2980	2980	0
638	20250225	102300	32709260	2980	2980	2980	2980	0
639	20250225	102200	32709260	2980	2980	2980	2980	0
640	20250225	102100	32709260	2980	2980	2980	2980	60
641	20250225	102000	32530460	2980	2980	2980	2980	0
642	20250225	101900	32530460	2980	2980	2980	2980	0
643	20250225	101800	32530460	2980	2980	2980	2980	0
644	20250225	101700	32530460	2980	2980	2980	2980	0
645	20250225	101600	32530460	2980	2990	2990	2980	2023
646	20250225	101500	26499660	2990	2990	2990	2990	5
647	20250225	101400	26484710	2990	2990	2990	2990	0
648	20250225	101300	26484710	2990	2995	2995	2990	96
649	20250225	101200	26197340	3000	3000	3000	3000	1
650	20250225	101100	26194340	3000	3000	3000	3000	33
651	20250225	101000	26095340	3000	3000	3000	3000	0
652	20250225	100900	26095340	3000	3000	3000	3000	0
653	20250225	100800	26095340	3000	3000	3000	3000	8
654	20250225	100700	26071340	3000	3000	3000	3000	1
655	20250225	100600	26068340	3000	3000	3000	3000	2
656	20250225	100500	26062340	2985	2985	2985	2985	0
657	20250225	100400	26062340	2985	2990	2990	2985	474
658	20250225	100300	24645470	2995	2995	2995	2995	0
659	20250225	100200	24645470	2995	2995	2995	2995	0
660	20250225	100100	24645470	2995	2995	2995	2995	100
661	20250225	100000	24345970	3005	3005	3005	3005	0
662	20250225	095900	24345970	3005	3005	3005	2995	152
663	20250225	095800	23890710	2995	2995	2995	2995	0
664	20250225	095700	23890710	2995	2995	2995	2995	2
665	20250225	095600	23884720	3005	3005	3005	3005	1
666	20250225	095500	23881715	2995	2995	2995	2995	28
667	20250225	095400	23797855	3000	2995	3000	2995	161
668	20250225	095300	23315655	3005	3000	3005	3000	14
669	20250225	095200	23273650	3000	2995	3000	2995	40
670	20250225	095100	23153760	3000	3000	3000	2995	15
671	20250225	095000	23108825	2990	3005	3005	2990	51
672	20250225	094900	22956320	3005	3000	3005	2990	42
673	20250225	094800	22830620	3000	3005	3005	2990	162
674	20250225	094700	22345215	3005	3005	3005	2985	106
675	20250225	094600	22026705	3005	2995	3005	2980	397
676	20250225	094500	20836755	2995	2990	2995	2990	35
677	20250225	094400	20732060	2985	2975	2985	2975	344
678	20250225	094300	19706835	2975	2975	2975	2975	3
679	20250225	094200	19697910	2970	2965	2970	2965	1677
680	20250225	094100	14723720	2965	2965	2965	2965	105
681	20250225	094000	14412395	2965	2965	2965	2965	0
682	20250225	093900	14412395	2965	2965	2965	2965	5
683	20250225	093800	14397570	2965	2965	2965	2965	0
684	20250225	093700	14397570	2965	2965	2965	2965	12
685	20250225	093600	14361990	2965	2965	2965	2960	72
686	20250225	093500	14148570	2960	2960	2960	2960	0
687	20250225	093400	14148570	2960	2960	2960	2960	108
688	20250225	093300	13828890	2960	2960	2960	2960	0
689	20250225	093200	13828890	2960	2960	2960	2960	0
690	20250225	093100	13828890	2960	2960	2960	2960	3
691	20250225	093000	13820010	2955	2955	2955	2955	0
692	20250225	092900	13820010	2955	2955	2955	2955	0
693	20250225	092800	13820010	2955	2955	2955	2955	6
694	20250225	092700	13802280	2955	2955	2955	2955	0
695	20250225	092600	13802280	2955	2955	2955	2955	0
696	20250225	092500	13802280	2955	2955	2955	2955	0
697	20250225	092400	13802280	2955	2955	2955	2955	100
698	20250225	092300	13506780	2955	2955	2955	2955	20
699	20250225	092200	13447680	2940	2940	2940	2940	0
700	20250225	092100	13447680	2940	2940	2940	2940	0
701	20250225	092000	13447680	2940	2940	2940	2940	0
702	20250225	091900	13447680	2940	2940	2940	2940	0
703	20250225	091800	13447680	2940	2940	2940	2940	0
704	20250225	091700	13447680	2940	2940	2940	2940	0
705	20250225	091600	13447680	2940	2940	2940	2940	0
706	20250225	091500	13447680	2940	2940	2940	2940	230
707	20250225	091400	12771480	2955	2955	2955	2955	0
708	20250225	091300	12771480	2955	2945	2955	2945	130
709	20250225	091200	12387800	2940	2940	2940	2940	100
710	20250225	091100	12093800	2945	2945	2945	2945	50
711	20250225	091000	11946550	2945	2945	2945	2945	0
712	20250225	090900	11946550	2945	2945	2945	2945	0
713	20250225	090800	11946550	2945	2945	2945	2945	100
714	20250225	090700	11652050	2945	2945	2945	2945	0
715	20250225	090600	11652050	2945	2945	2945	2945	31
716	20250225	090500	11560755	2945	2930	2945	2930	202
717	20250225	090400	10968665	2930	2930	2930	2930	99
718	20250225	090300	10678595	2945	2940	2945	2940	339
719	20250225	090200	9680990	2945	2945	2945	2945	398
720	20250225	090100	8508880	2920	2920	2920	2920	0
721	20250225	090000	8508880	2920	2920	2920	2920	2914