KissMeData/131370/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	202700	252650050	2945	2945	2945	2945	1219
3	20250225	202600	252650050	2945	2945	2945	2945	0
4	20250225	202500	252650050	2945	2945	2945	2945	0
5	20250225	202400	252650050	2945	2945	2945	2945	0
6	20250225	202300	252650050	2945	2945	2945	2945	0
7	20250225	202200	252650050	2945	2945	2945	2945	0
8	20250225	202100	252650050	2945	2945	2945	2945	0
9	20250225	202000	252650050	2945	2945	2945	2945	0
10	20250225	201900	252650050	2945	2945	2945	2945	0
11	20250225	201800	252650050	2945	2945	2945	2945	0
12	20250225	201700	252650050	2945	2945	2945	2945	0
13	20250225	201600	252650050	2945	2945	2945	2945	0
14	20250225	201500	252650050	2945	2945	2945	2945	0
15	20250225	201400	252650050	2945	2945	2945	2945	0
16	20250225	201300	252650050	2945	2945	2945	2945	0
17	20250225	201200	252650050	2945	2945	2945	2945	0
18	20250225	201100	252650050	2945	2945	2945	2945	0
19	20250225	201000	252650050	2945	2945	2945	2945	0
20	20250225	200900	252650050	2945	2945	2945	2945	0
21	20250225	200800	252650050	2945	2945	2945	2945	0
22	20250225	200700	252650050	2945	2945	2945	2945	0
23	20250225	200600	252650050	2945	2945	2945	2945	0
24	20250225	200500	252650050	2945	2945	2945	2945	0
25	20250225	200400	252650050	2945	2945	2945	2945	0
26	20250225	200300	252650050	2945	2945	2945	2945	0
27	20250225	200200	252650050	2945	2945	2945	2945	0
28	20250225	200100	252650050	2945	2945	2945	2945	0
29	20250225	200000	252650050	2945	2945	2945	2945	0
30	20250225	195900	252650050	2945	2945	2945	2945	0
31	20250225	195800	252650050	2945	2945	2945	2945	0
32	20250225	195700	252650050	2945	2945	2945	2945	1219
33	20250225	195600	252650050	2945	2945	2945	2945	0
34	20250225	195500	252650050	2945	2945	2945	2945	0
35	20250225	195400	252650050	2945	2945	2945	2945	0
36	20250225	195300	252650050	2945	2945	2945	2945	0
37	20250225	195200	252650050	2945	2945	2945	2945	0
38	20250225	195100	252650050	2945	2945	2945	2945	0
39	20250225	195000	252650050	2945	2945	2945	2945	0
40	20250225	194900	252650050	2945	2945	2945	2945	0
41	20250225	194800	252650050	2945	2945	2945	2945	0
42	20250225	194700	252650050	2945	2945	2945	2945	0
43	20250225	194600	252650050	2945	2945	2945	2945	0
44	20250225	194500	252650050	2945	2945	2945	2945	0
45	20250225	194400	252650050	2945	2945	2945	2945	0
46	20250225	194300	252650050	2945	2945	2945	2945	0
47	20250225	194200	252650050	2945	2945	2945	2945	0
48	20250225	194100	252650050	2945	2945	2945	2945	0
49	20250225	194000	252650050	2945	2945	2945	2945	0
50	20250225	193900	252650050	2945	2945	2945	2945	0
51	20250225	193800	252650050	2945	2945	2945	2945	0
52	20250225	193700	252650050	2945	2945	2945	2945	0
53	20250225	193600	252650050	2945	2945	2945	2945	0
54	20250225	193500	252650050	2945	2945	2945	2945	0
55	20250225	193400	252650050	2945	2945	2945	2945	0
56	20250225	193300	252650050	2945	2945	2945	2945	0
57	20250225	193200	252650050	2945	2945	2945	2945	0
58	20250225	193100	252650050	2945	2945	2945	2945	0
59	20250225	193000	252650050	2945	2945	2945	2945	0
60	20250225	192900	252650050	2945	2945	2945	2945	0
61	20250225	192800	252650050	2945	2945	2945	2945	0
62	20250225	192700	252650050	2945	2945	2945	2945	1219
63	20250225	192600	252650050	2945	2945	2945	2945	0
64	20250225	192500	252650050	2945	2945	2945	2945	0
65	20250225	192400	252650050	2945	2945	2945	2945	0
66	20250225	192300	252650050	2945	2945	2945	2945	0
67	20250225	192200	252650050	2945	2945	2945	2945	0
68	20250225	192100	252650050	2945	2945	2945	2945	0
69	20250225	192000	252650050	2945	2945	2945	2945	0
70	20250225	191900	252650050	2945	2945	2945	2945	0
71	20250225	191800	252650050	2945	2945	2945	2945	0
72	20250225	191700	252650050	2945	2945	2945	2945	0
73	20250225	191600	252650050	2945	2945	2945	2945	0
74	20250225	191500	252650050	2945	2945	2945	2945	0
75	20250225	191400	252650050	2945	2945	2945	2945	0
76	20250225	191300	252650050	2945	2945	2945	2945	0
77	20250225	191200	252650050	2945	2945	2945	2945	0
78	20250225	191100	252650050	2945	2945	2945	2945	0
79	20250225	191000	252650050	2945	2945	2945	2945	0
80	20250225	190900	252650050	2945	2945	2945	2945	0
81	20250225	190800	252650050	2945	2945	2945	2945	0
82	20250225	190700	252650050	2945	2945	2945	2945	0
83	20250225	190600	252650050	2945	2945	2945	2945	0
84	20250225	190500	252650050	2945	2945	2945	2945	0
85	20250225	190400	252650050	2945	2945	2945	2945	0
86	20250225	190300	252650050	2945	2945	2945	2945	0
87	20250225	190200	252650050	2945	2945	2945	2945	0
88	20250225	190100	252650050	2945	2945	2945	2945	0
89	20250225	190000	252650050	2945	2945	2945	2945	0
90	20250225	185900	252650050	2945	2945	2945	2945	0
91	20250225	185800	252650050	2945	2945	2945	2945	0
92	20250225	185700	252650050	2945	2945	2945	2945	1219
93	20250225	185600	252650050	2945	2945	2945	2945	0
94	20250225	185500	252650050	2945	2945	2945	2945	0
95	20250225	185400	252650050	2945	2945	2945	2945	0
96	20250225	185300	252650050	2945	2945	2945	2945	0
97	20250225	185200	252650050	2945	2945	2945	2945	0
98	20250225	185100	252650050	2945	2945	2945	2945	0
99	20250225	185000	252650050	2945	2945	2945	2945	0
100	20250225	184900	252650050	2945	2945	2945	2945	0
101	20250225	184800	252650050	2945	2945	2945	2945	0
102	20250225	184700	252650050	2945	2945	2945	2945	0
103	20250225	184600	252650050	2945	2945	2945	2945	0
104	20250225	184500	252650050	2945	2945	2945	2945	0
105	20250225	184400	252650050	2945	2945	2945	2945	0
106	20250225	184300	252650050	2945	2945	2945	2945	0
107	20250225	184200	252650050	2945	2945	2945	2945	0
108	20250225	184100	252650050	2945	2945	2945	2945	0
109	20250225	184000	252650050	2945	2945	2945	2945	0
110	20250225	183900	252650050	2945	2945	2945	2945	0
111	20250225	183800	252650050	2945	2945	2945	2945	0
112	20250225	183700	252650050	2945	2945	2945	2945	0
113	20250225	183600	252650050	2945	2945	2945	2945	0
114	20250225	183500	252650050	2945	2945	2945	2945	0
115	20250225	183400	252650050	2945	2945	2945	2945	0
116	20250225	183300	252650050	2945	2945	2945	2945	0
117	20250225	183200	252650050	2945	2945	2945	2945	0
118	20250225	183100	252650050	2945	2945	2945	2945	0
119	20250225	183000	252650050	2945	2945	2945	2945	0
120	20250225	182900	252650050	2945	2945	2945	2945	0
121	20250225	182800	252650050	2945	2945	2945	2945	0
122	20250225	182700	252650050	2945	2945	2945	2945	1219
123	20250225	182600	252650050	2945	2945	2945	2945	0
124	20250225	182500	252650050	2945	2945	2945	2945	0
125	20250225	182400	252650050	2945	2945	2945	2945	0
126	20250225	182300	252650050	2945	2945	2945	2945	0
127	20250225	182200	252650050	2945	2945	2945	2945	0
128	20250225	182100	252650050	2945	2945	2945	2945	0
129	20250225	182000	252650050	2945	2945	2945	2945	0
130	20250225	181900	252650050	2945	2945	2945	2945	0
131	20250225	181800	252650050	2945	2945	2945	2945	0
132	20250225	181700	252650050	2945	2945	2945	2945	0
133	20250225	181600	252650050	2945	2945	2945	2945	0
134	20250225	181500	252650050	2945	2945	2945	2945	0
135	20250225	181400	252650050	2945	2945	2945	2945	0
136	20250225	181300	252650050	2945	2945	2945	2945	0
137	20250225	181200	252650050	2945	2945	2945	2945	0
138	20250225	181100	252650050	2945	2945	2945	2945	0
139	20250225	181000	252650050	2945	2945	2945	2945	0
140	20250225	180900	252650050	2945	2945	2945	2945	0
141	20250225	180800	252650050	2945	2945	2945	2945	0
142	20250225	180700	252650050	2945	2945	2945	2945	0
143	20250225	180600	252650050	2945	2945	2945	2945	0
144	20250225	180500	252650050	2945	2945	2945	2945	0
145	20250225	180400	252650050	2945	2945	2945	2945	0
146	20250225	180300	252650050	2945	2945	2945	2945	0
147	20250225	180200	252650050	2945	2945	2945	2945	0
148	20250225	180100	252650050	2945	2945	2945	2945	0
149	20250225	180000	252650050	2945	2945	2945	2945	0
150	20250225	175900	252650050	2945	2945	2945	2945	0
151	20250225	175800	252650050	2945	2945	2945	2945	0
152	20250225	175700	252650050	2945	2945	2945	2945	1219
153	20250225	175600	252650050	2945	2945	2945	2945	0
154	20250225	175500	252650050	2945	2945	2945	2945	0
155	20250225	175400	252650050	2945	2945	2945	2945	0
156	20250225	175300	252650050	2945	2945	2945	2945	0
157	20250225	175200	252650050	2945	2945	2945	2945	0
158	20250225	175100	252650050	2945	2945	2945	2945	0
159	20250225	175000	252650050	2945	2945	2945	2945	0
160	20250225	174900	252650050	2945	2945	2945	2945	0
161	20250225	174800	252650050	2945	2945	2945	2945	0
162	20250225	174700	252650050	2945	2945	2945	2945	0
163	20250225	174600	252650050	2945	2945	2945	2945	0
164	20250225	174500	252650050	2945	2945	2945	2945	0
165	20250225	174400	252650050	2945	2945	2945	2945	0
166	20250225	174300	252650050	2945	2945	2945	2945	0
167	20250225	174200	252650050	2945	2945	2945	2945	0
168	20250225	174100	252650050	2945	2945	2945	2945	0
169	20250225	174000	252650050	2945	2945	2945	2945	0
170	20250225	173900	252650050	2945	2945	2945	2945	0
171	20250225	173800	252650050	2945	2945	2945	2945	0
172	20250225	173700	252650050	2945	2945	2945	2945	0
173	20250225	173600	252650050	2945	2945	2945	2945	0
174	20250225	173500	252650050	2945	2945	2945	2945	0
175	20250225	173400	252650050	2945	2945	2945	2945	0
176	20250225	173300	252650050	2945	2945	2945	2945	0
177	20250225	173200	252650050	2945	2945	2945	2945	0
178	20250225	173100	252650050	2945	2945	2945	2945	0
179	20250225	173000	252650050	2945	2945	2945	2945	0
180	20250225	172900	252650050	2945	2945	2945	2945	0
181	20250225	172800	252650050	2945	2945	2945	2945	0
182	20250225	172700	252650050	2945	2945	2945	2945	1219
183	20250225	172600	252650050	2945	2945	2945	2945	0
184	20250225	172500	252650050	2945	2945	2945	2945	0
185	20250225	172400	252650050	2945	2945	2945	2945	0
186	20250225	172300	252650050	2945	2945	2945	2945	0
187	20250225	172200	252650050	2945	2945	2945	2945	0
188	20250225	172100	252650050	2945	2945	2945	2945	0
189	20250225	172000	252650050	2945	2945	2945	2945	0
190	20250225	171900	252650050	2945	2945	2945	2945	0
191	20250225	171800	252650050	2945	2945	2945	2945	0
192	20250225	171700	252650050	2945	2945	2945	2945	0
193	20250225	171600	252650050	2945	2945	2945	2945	0
194	20250225	171500	252650050	2945	2945	2945	2945	0
195	20250225	171400	252650050	2945	2945	2945	2945	0
196	20250225	171300	252650050	2945	2945	2945	2945	0
197	20250225	171200	252650050	2945	2945	2945	2945	0
198	20250225	171100	252650050	2945	2945	2945	2945	0
199	20250225	171000	252650050	2945	2945	2945	2945	0
200	20250225	170900	252650050	2945	2945	2945	2945	0
201	20250225	170800	252650050	2945	2945	2945	2945	0
202	20250225	170700	252650050	2945	2945	2945	2945	0
203	20250225	170600	252650050	2945	2945	2945	2945	0
204	20250225	170500	252650050	2945	2945	2945	2945	0
205	20250225	170400	252650050	2945	2945	2945	2945	0
206	20250225	170300	252650050	2945	2945	2945	2945	0
207	20250225	170200	252650050	2945	2945	2945	2945	0
208	20250225	170100	252650050	2945	2945	2945	2945	0
209	20250225	170000	252650050	2945	2945	2945	2945	0
210	20250225	165900	252650050	2945	2945	2945	2945	0
211	20250225	165800	252650050	2945	2945	2945	2945	0
212	20250225	165700	252650050	2945	2945	2945	2945	1219
213	20250225	165600	252650050	2945	2945	2945	2945	0
214	20250225	165500	252650050	2945	2945	2945	2945	0
215	20250225	165400	252650050	2945	2945	2945	2945	0
216	20250225	165300	252650050	2945	2945	2945	2945	0
217	20250225	165200	252650050	2945	2945	2945	2945	0
218	20250225	165100	252650050	2945	2945	2945	2945	0
219	20250225	165000	252650050	2945	2945	2945	2945	0
220	20250225	164900	252650050	2945	2945	2945	2945	0
221	20250225	164800	252650050	2945	2945	2945	2945	0
222	20250225	164700	252650050	2945	2945	2945	2945	0
223	20250225	164600	252650050	2945	2945	2945	2945	0
224	20250225	164500	252650050	2945	2945	2945	2945	0
225	20250225	164400	252650050	2945	2945	2945	2945	0
226	20250225	164300	252650050	2945	2945	2945	2945	0
227	20250225	164200	252650050	2945	2945	2945	2945	0
228	20250225	164100	252650050	2945	2945	2945	2945	0
229	20250225	164000	252650050	2945	2945	2945	2945	0
230	20250225	163900	252650050	2945	2945	2945	2945	0
231	20250225	163800	252650050	2945	2945	2945	2945	0
232	20250225	163700	252650050	2945	2945	2945	2945	0
233	20250225	163600	252650050	2945	2945	2945	2945	0
234	20250225	163500	252650050	2945	2945	2945	2945	0
235	20250225	163400	252650050	2945	2945	2945	2945	0
236	20250225	163300	252650050	2945	2945	2945	2945	0
237	20250225	163200	252650050	2945	2945	2945	2945	0
238	20250225	163100	252650050	2945	2945	2945	2945	0
239	20250225	163000	252650050	2945	2945	2945	2945	0
240	20250225	162900	252650050	2945	2945	2945	2945	0
241	20250225	162800	252650050	2945	2945	2945	2945	0
242	20250225	162700	252650050	2945	2945	2945	2945	1219
243	20250225	162600	252650050	2945	2945	2945	2945	0
244	20250225	162500	252650050	2945	2945	2945	2945	0
245	20250225	162400	252650050	2945	2945	2945	2945	0
246	20250225	162300	252650050	2945	2945	2945	2945	0
247	20250225	162200	252650050	2945	2945	2945	2945	0
248	20250225	162100	252650050	2945	2945	2945	2945	0
249	20250225	162000	252650050	2945	2945	2945	2945	0
250	20250225	161900	252650050	2945	2945	2945	2945	0
251	20250225	161800	252650050	2945	2945	2945	2945	0
252	20250225	161700	252650050	2945	2945	2945	2945	0
253	20250225	161600	252650050	2945	2945	2945	2945	0
254	20250225	161500	252650050	2945	2945	2945	2945	0
255	20250225	161400	252650050	2945	2945	2945	2945	0
256	20250225	161300	252650050	2945	2945	2945	2945	0
257	20250225	161200	252650050	2945	2945	2945	2945	0
258	20250225	161100	252650050	2945	2945	2945	2945	0
259	20250225	161000	252650050	2945	2945	2945	2945	0
260	20250225	160900	252650050	2945	2945	2945	2945	0
261	20250225	160800	252650050	2945	2945	2945	2945	0
262	20250225	160700	252650050	2945	2945	2945	2945	0
263	20250225	160600	252650050	2945	2945	2945	2945	0
264	20250225	160500	252650050	2945	2945	2945	2945	0
265	20250225	160400	252650050	2945	2945	2945	2945	0
266	20250225	160300	252650050	2945	2945	2945	2945	0
267	20250225	160200	252650050	2945	2945	2945	2945	0
268	20250225	160100	252650050	2945	2945	2945	2945	0
269	20250225	160000	252650050	2945	2945	2945	2945	0
270	20250225	155900	252650050	2945	2945	2945	2945	0
271	20250225	155800	252650050	2945	2945	2945	2945	0
272	20250225	155700	252650050	2945	2945	2945	2945	1219
273	20250225	155600	252650050	2945	2945	2945	2945	0
274	20250225	155500	252650050	2945	2945	2945	2945	0
275	20250225	155400	252650050	2945	2945	2945	2945	0
276	20250225	155300	252650050	2945	2945	2945	2945	0
277	20250225	155200	252650050	2945	2945	2945	2945	0
278	20250225	155100	252650050	2945	2945	2945	2945	0
279	20250225	155000	252650050	2945	2945	2945	2945	0
280	20250225	154900	252650050	2945	2945	2945	2945	0
281	20250225	154800	252650050	2945	2945	2945	2945	0
282	20250225	154700	252650050	2945	2945	2945	2945	0
283	20250225	154600	252650050	2945	2945	2945	2945	0
284	20250225	154500	252650050	2945	2945	2945	2945	0
285	20250225	154400	252650050	2945	2945	2945	2945	0
286	20250225	154300	252650050	2945	2945	2945	2945	0
287	20250225	154200	252650050	2945	2945	2945	2945	0
288	20250225	154100	252650050	2945	2945	2945	2945	0
289	20250225	154000	252650050	2945	2945	2945	2945	0
290	20250225	153900	252650050	2945	2945	2945	2945	0
291	20250225	153800	252650050	2945	2945	2945	2945	0
292	20250225	153700	252650050	2945	2945	2945	2945	0
293	20250225	153600	252650050	2945	2945	2945	2945	0
294	20250225	153500	252650050	2945	2945	2945	2945	0
295	20250225	153400	252650050	2945	2945	2945	2945	0
296	20250225	153300	252650050	2945	2945	2945	2945	0
297	20250225	153200	252650050	2945	2945	2945	2945	0
298	20250225	153100	252650050	2945	2945	2945	2945	0
299	20250225	153000	252650050	2945	2945	2945	2945	1219
300	20250225	152900	249060095	2950	2950	2950	2950	0
301	20250225	152800	249060095	2950	2950	2950	2950	0
302	20250225	152700	249060095	2950	2950	2950	2950	0
303	20250225	152600	249060095	2950	2950	2950	2950	0
304	20250225	152500	249060095	2950	2950	2950	2950	0
305	20250225	152400	249060095	2950	2950	2950	2950	0
306	20250225	152300	249060095	2950	2950	2950	2950	0
307	20250225	152200	249060095	2950	2950	2950	2950	0
308	20250225	152100	249060095	2950	2950	2950	2950	0
309	20250225	152000	249060095	2950	2950	2950	2950	0
310	20250225	151900	249060095	2950	2945	2950	2940	3994
311	20250225	151800	237298275	2945	2945	2950	2945	47
312	20250225	151700	237159855	2945	2945	2950	2945	506
313	20250225	151600	235669680	2945	2945	2945	2945	1010
314	20250225	151500	232695230	2945	2945	2945	2945	6
315	20250225	151400	232677560	2945	2945	2945	2945	84
316	20250225	151300	232430180	2945	2945	2945	2945	28
317	20250225	151200	232347720	2945	2950	2950	2945	4762
318	20250225	151100	218322210	2945	2945	2945	2945	11
319	20250225	151000	218289815	2950	2950	2950	2950	10
320	20250225	150900	218260315	2950	2950	2950	2950	0
321	20250225	150800	218260315	2950	2945	2950	2945	897
322	20250225	150700	215618645	2945	2945	2945	2945	16
323	20250225	150600	215571525	2950	2950	2950	2950	110
324	20250225	150500	215247025	2950	2950	2950	2950	1
325	20250225	150400	215244075	2945	2945	2945	2945	1184
326	20250225	150300	211757195	2945	2945	2945	2945	0
327	20250225	150200	211757195	2945	2945	2945	2945	32
328	20250225	150100	211662955	2945	2945	2945	2945	0
329	20250225	150000	211662955	2945	2945	2945	2945	1
330	20250225	145900	211660010	2945	2945	2945	2945	0
331	20250225	145800	211660010	2945	2945	2945	2945	0
332	20250225	145700	211660010	2945	2945	2945	2945	200
333	20250225	145600	211071010	2950	2950	2950	2950	0
334	20250225	145500	211071010	2950	2950	2950	2950	1
335	20250225	145400	211068060	2945	2945	2945	2945	0
336	20250225	145300	211068060	2945	2945	2945	2945	24
337	20250225	145200	210997380	2950	2950	2950	2950	0
338	20250225	145100	210997380	2950	2950	2950	2950	0
339	20250225	145000	210997380	2950	2950	2950	2950	9
340	20250225	144900	210970830	2950	2950	2950	2950	0
341	20250225	144800	210970830	2950	2950	2950	2950	1
342	20250225	144700	210967880	2950	2950	2950	2950	1
343	20250225	144600	210964930	2945	2950	2950	2945	69
344	20250225	144500	210761470	2950	2950	2950	2950	0
345	20250225	144400	210761470	2950	2950	2950	2950	0
346	20250225	144300	210761470	2950	2950	2950	2950	2
347	20250225	144200	210755570	2950	2950	2950	2950	0
348	20250225	144100	210755570	2950	2950	2950	2950	0
349	20250225	144000	210755570	2950	2950	2950	2950	111
350	20250225	143900	210428120	2955	2950	2955	2950	251
351	20250225	143800	209687665	2950	2955	2955	2945	1541
352	20250225	143700	205145180	2955	2955	2955	2955	0
353	20250225	143600	205145180	2955	2955	2955	2955	0
354	20250225	143500	205145180	2955	2955	2955	2955	0
355	20250225	143400	205145180	2955	2950	2955	2950	7
356	20250225	143300	205124525	2950	2950	2950	2950	30
357	20250225	143200	205036025	2950	2955	2955	2950	6
358	20250225	143100	205018320	2950	2955	2955	2950	2
359	20250225	143000	205012415	2945	2945	2945	2945	9
360	20250225	142900	204985910	2950	2950	2950	2950	0
361	20250225	142800	204985910	2950	2950	2950	2950	0
362	20250225	142700	204985910	2950	2950	2950	2950	0
363	20250225	142600	204985910	2950	2950	2950	2950	2990
364	20250225	142500	196165410	2950	2950	2950	2950	0
365	20250225	142400	196165410	2950	2950	2950	2950	23
366	20250225	142300	196097560	2955	2955	2955	2955	0
367	20250225	142200	196097560	2955	2955	2955	2955	0
368	20250225	142100	196097560	2955	2955	2955	2955	0
369	20250225	142000	196097560	2955	2955	2955	2955	0
370	20250225	141900	196097560	2955	2955	2955	2955	0
371	20250225	141800	196097560	2955	2955	2955	2955	0
372	20250225	141700	196097560	2955	2955	2955	2955	10
373	20250225	141600	196068010	2955	2955	2955	2955	0
374	20250225	141500	196068010	2955	2955	2955	2955	0
375	20250225	141400	196068010	2955	2955	2955	2955	0
376	20250225	141300	196068010	2955	2955	2955	2955	0
377	20250225	141200	196068010	2955	2955	2955	2955	5
378	20250225	141100	196053235	2955	2955	2955	2955	2
379	20250225	141000	196047325	2950	2950	2950	2950	0
380	20250225	140900	196047325	2950	2950	2950	2950	20
381	20250225	140800	195988325	2950	2950	2950	2950	0
382	20250225	140700	195988325	2950	2950	2950	2950	0
383	20250225	140600	195988325	2950	2950	2950	2950	0
384	20250225	140500	195988325	2950	2950	2950	2950	1
385	20250225	140400	195985375	2950	2950	2950	2950	0
386	20250225	140300	195985375	2950	2950	2950	2950	0
387	20250225	140200	195985375	2950	2950	2950	2950	2500
388	20250225	140100	188610375	2955	2955	2955	2955	0
389	20250225	140000	188610375	2955	2955	2955	2955	0
390	20250225	135900	188610375	2955	2955	2955	2955	0
391	20250225	135800	188610375	2955	2955	2955	2955	0
392	20250225	135700	188610375	2955	2955	2955	2955	10
393	20250225	135600	188580825	2955	2955	2955	2955	0
394	20250225	135500	188580825	2955	2955	2955	2955	1
395	20250225	135400	188577870	2950	2950	2950	2950	0
396	20250225	135300	188577870	2950	2950	2950	2950	60
397	20250225	135200	188400870	2955	2955	2955	2955	6
398	20250225	135100	188383140	2960	2960	2960	2960	0
399	20250225	135000	188383140	2960	2955	2960	2955	12
400	20250225	134900	188347670	2960	2960	2960	2960	0
401	20250225	134800	188347670	2960	2960	2960	2960	0
402	20250225	134700	188347670	2960	2960	2960	2960	0
403	20250225	134600	188347670	2960	2960	2960	2960	0
404	20250225	134500	188347670	2960	2960	2960	2960	3
405	20250225	134400	188338790	2960	2960	2960	2960	0
406	20250225	134300	188338790	2960	2960	2960	2960	0
407	20250225	134200	188338790	2960	2960	2960	2960	0
408	20250225	134100	188338790	2960	2960	2960	2960	0
409	20250225	134000	188338790	2960	2960	2960	2960	0
410	20250225	133900	188338790	2960	2960	2960	2960	980
411	20250225	133800	185437990	2960	2960	2960	2960	0
412	20250225	133700	185437990	2960	2960	2960	2960	1880
413	20250225	133600	179873190	2960	2960	2960	2960	0
414	20250225	133500	179873190	2960	2960	2960	2960	0
415	20250225	133400	179873190	2960	2960	2960	2960	0
416	20250225	133300	179873190	2960	2960	2960	2960	0
417	20250225	133200	179873190	2960	2960	2960	2960	0
418	20250225	133100	179873190	2960	2960	2960	2960	27
419	20250225	133000	179793270	2960	2960	2960	2960	0
420	20250225	132900	179793270	2960	2960	2960	2960	0
421	20250225	132800	179793270	2960	2960	2960	2960	0
422	20250225	132700	179793270	2960	2960	2960	2960	0
423	20250225	132600	179793270	2960	2960	2960	2960	0
424	20250225	132500	179793270	2960	2960	2960	2960	0
425	20250225	132400	179793270	2960	2960	2960	2960	0
426	20250225	132300	179793270	2960	2960	2960	2960	243
427	20250225	132200	179073990	2960	2960	2960	2960	0
428	20250225	132100	179073990	2960	2960	2960	2960	0
429	20250225	132000	179073990	2960	2960	2960	2960	208
430	20250225	131900	178458310	2960	2960	2960	2960	88
431	20250225	131800	178197830	2965	2965	2965	2965	10
432	20250225	131700	178168180	2965	2965	2965	2965	10
433	20250225	131600	178138530	2965	2965	2965	2965	0
434	20250225	131500	178138530	2965	2965	2965	2965	0
435	20250225	131400	178138530	2965	2965	2965	2965	0
436	20250225	131300	178138530	2965	2965	2965	2965	0
437	20250225	131200	178138530	2965	2965	2965	2965	0
438	20250225	131100	178138530	2965	2965	2965	2965	0
439	20250225	131000	178138530	2965	2965	2965	2965	0
440	20250225	130900	178138530	2965	2965	2965	2965	0
441	20250225	130800	178138530	2965	2965	2965	2965	0
442	20250225	130700	178138530	2965	2965	2965	2965	0
443	20250225	130600	178138530	2965	2965	2965	2965	37
444	20250225	130500	178028825	2965	2965	2965	2965	9
445	20250225	130400	178002140	2960	2960	2960	2960	0
446	20250225	130300	178002140	2960	2960	2960	2960	0
447	20250225	130200	178002140	2960	2960	2960	2960	815
448	20250225	130100	175589740	2960	2965	2965	2960	2845
449	20250225	130000	167168510	2965	2965	2965	2965	0
450	20250225	125900	167168510	2965	2965	2965	2965	0
451	20250225	125800	167168510	2965	2965	2965	2965	0
452	20250225	125700	167168510	2965	2960	2965	2960	536
453	20250225	125600	165579275	2960	2960	2960	2960	0
454	20250225	125500	165579275	2960	2960	2960	2960	0
455	20250225	125400	165579275	2960	2960	2960	2960	0
456	20250225	125300	165579275	2960	2960	2960	2960	5010
457	20250225	125200	150749675	2960	2960	2960	2960	0
458	20250225	125100	150749675	2960	2960	2960	2960	2000
459	20250225	125000	144829675	2965	2960	2965	2960	3000
460	20250225	124900	135938880	2960	2960	2960	2960	0
461	20250225	124800	135938880	2960	2960	2960	2960	1
462	20250225	124700	135935920	2960	2960	2960	2960	0
463	20250225	124600	135935920	2960	2960	2960	2960	0
464	20250225	124500	135935920	2960	2960	2960	2960	0
465	20250225	124400	135935920	2960	2955	2960	2955	203
466	20250225	124300	135336040	2955	2955	2955	2955	300
467	20250225	124200	134449540	2950	2950	2950	2950	0
468	20250225	124100	134449540	2950	2950	2950	2950	0
469	20250225	124000	134449540	2950	2950	2950	2950	111
470	20250225	123900	134122090	2950	2950	2950	2950	515
471	20250225	123800	132602840	2960	2960	2960	2960	0
472	20250225	123700	132602840	2960	2960	2960	2960	0
473	20250225	123600	132602840	2960	2960	2960	2960	0
474	20250225	123500	132602840	2960	2960	2960	2960	0
475	20250225	123400	132602840	2960	2960	2960	2960	0
476	20250225	123300	132602840	2960	2960	2960	2960	30
477	20250225	123200	132514040	2960	2960	2960	2960	5
478	20250225	123100	132499240	2960	2960	2960	2960	0
479	20250225	123000	132499240	2960	2960	2960	2960	10
480	20250225	122900	132469640	2950	2950	2950	2950	0
481	20250225	122800	132469640	2950	2950	2950	2950	0
482	20250225	122700	132469640	2950	2950	2950	2950	0
483	20250225	122600	132469640	2950	2950	2950	2950	15
484	20250225	122500	132425390	2950	2950	2950	2950	0
485	20250225	122400	132425390	2950	2950	2950	2950	170
486	20250225	122300	131923890	2955	2955	2955	2955	1
487	20250225	122200	131920935	2950	2950	2950	2950	0
488	20250225	122100	131920935	2950	2950	2950	2950	0
489	20250225	122000	131920935	2950	2950	2950	2950	1692
490	20250225	121900	126929535	2950	2950	2950	2950	615
491	20250225	121800	125115285	2950	2950	2950	2950	0
492	20250225	121700	125115285	2950	2955	2955	2950	132
493	20250225	121600	124725880	2955	2955	2955	2955	47
494	20250225	121500	124586995	2955	2955	2955	2955	20
495	20250225	121400	124527895	2960	2960	2960	2960	0
496	20250225	121300	124527895	2960	2955	2960	2955	801
497	20250225	121200	122160890	2955	2960	2960	2955	2906
498	20250225	121100	113573610	2960	2960	2960	2960	0
499	20250225	121000	113573610	2960	2960	2960	2960	0
500	20250225	120900	113573610	2960	2960	2960	2960	10
501	20250225	120800	113544010	2960	2960	2960	2960	1000
502	20250225	120700	110584010	2960	2960	2960	2960	0
503	20250225	120600	110584010	2960	2960	2960	2960	0
504	20250225	120500	110584010	2960	2960	2960	2960	475
505	20250225	120400	109178010	2960	2960	2960	2960	0
506	20250225	120300	109178010	2960	2960	2960	2960	0
507	20250225	120200	109178010	2960	2960	2960	2960	0
508	20250225	120100	109178010	2960	2960	2960	2960	920
509	20250225	120000	106454810	2960	2960	2960	2960	1080
510	20250225	115900	103258010	2970	2970	2970	2970	0
511	20250225	115800	103258010	2970	2970	2970	2970	0
512	20250225	115700	103258010	2970	2970	2970	2970	1
513	20250225	115600	103255040	2965	2965	2965	2965	0
514	20250225	115500	103255040	2965	2965	2965	2965	3000
515	20250225	115400	94360040	2960	2960	2960	2960	119
516	20250225	115300	94007800	2965	2965	2965	2965	0
517	20250225	115200	94007800	2965	2965	2965	2965	0
518	20250225	115100	94007800	2965	2965	2965	2965	0
519	20250225	115000	94007800	2965	2965	2965	2965	1
520	20250225	114900	94004835	2955	2955	2955	2955	0
521	20250225	114800	94004835	2955	2955	2955	2955	2000
522	20250225	114700	88094835	2965	2965	2965	2965	0
523	20250225	114600	88094835	2965	2965	2965	2965	0
524	20250225	114500	88094835	2965	2965	2965	2965	0
525	20250225	114400	88094835	2965	2965	2965	2965	0
526	20250225	114300	88094835	2965	2965	2965	2965	0
527	20250225	114200	88094835	2965	2965	2965	2965	0
528	20250225	114100	88094835	2965	2965	2965	2965	1
529	20250225	114000	88091870	2960	2960	2960	2960	1040
530	20250225	113900	85013470	2960	2960	2960	2960	0
531	20250225	113800	85013470	2960	2960	2960	2960	50
532	20250225	113700	84865470	2960	2960	2960	2960	200
533	20250225	113600	84273470	2960	2960	2960	2960	0
534	20250225	113500	84273470	2960	2960	2960	2960	0
535	20250225	113400	84273470	2960	2960	2960	2960	0
536	20250225	113300	84273470	2960	2960	2960	2960	1
537	20250225	113200	84270510	2960	2960	2960	2960	5
538	20250225	113100	84255710	2960	2960	2960	2960	0
539	20250225	113000	84255710	2960	2960	2960	2960	5
540	20250225	112900	84240910	2965	2960	2965	2960	2
541	20250225	112800	84234985	2960	2960	2960	2960	10
542	20250225	112700	84205385	2960	2960	2960	2960	1
543	20250225	112600	84202425	2960	2960	2960	2960	0
544	20250225	112500	84202425	2960	2960	2960	2960	6
545	20250225	112400	84184665	2960	2960	2960	2960	22
546	20250225	112300	84119545	2960	2960	2960	2960	0
547	20250225	112200	84119545	2960	2960	2960	2960	665
548	20250225	112100	82151145	2960	2960	2960	2960	0
549	20250225	112000	82151145	2960	2960	2960	2960	22
550	20250225	111900	82086025	2965	2965	2965	2965	0
551	20250225	111800	82086025	2965	2965	2965	2965	0
552	20250225	111700	82086025	2965	2965	2965	2965	0
553	20250225	111600	82086025	2965	2965	2965	2965	0
554	20250225	111500	82086025	2965	2965	2965	2965	0
555	20250225	111400	82086025	2965	2965	2965	2965	0
556	20250225	111300	82086025	2965	2965	2965	2965	0
557	20250225	111200	82086025	2965	2965	2965	2965	10
558	20250225	111100	82056375	2965	2960	2965	2960	24
559	20250225	111000	81985285	2960	2960	2960	2960	0
560	20250225	110900	81985285	2960	2960	2960	2960	0
561	20250225	110800	81985285	2960	2960	2960	2960	0
562	20250225	110700	81985285	2960	2960	2960	2960	0
563	20250225	110600	81985285	2960	2960	2960	2960	0
564	20250225	110500	81985285	2960	2960	2960	2960	0
565	20250225	110400	81985285	2960	2960	2960	2960	0
566	20250225	110300	81985285	2960	2960	2960	2960	0
567	20250225	110200	81985285	2960	2960	2960	2960	0
568	20250225	110100	81985285	2960	2960	2960	2960	394
569	20250225	110000	80819045	2960	2965	2965	2960	451
570	20250225	105900	79484080	2965	2965	2965	2965	0
571	20250225	105800	79484080	2965	2965	2965	2965	0
572	20250225	105700	79484080	2965	2965	2965	2965	0
573	20250225	105600	79484080	2965	2965	2965	2965	0
574	20250225	105500	79484080	2965	2965	2965	2965	1
575	20250225	105400	79481115	2955	2955	2955	2955	0
576	20250225	105300	79481115	2955	2960	2960	2955	2054
577	20250225	105200	73404370	2970	2970	2970	2970	2
578	20250225	105100	73398430	2965	2965	2965	2965	0
579	20250225	105000	73398430	2965	2965	2965	2965	1
580	20250225	104900	73395465	2970	2970	2970	2970	0
581	20250225	104800	73395465	2970	2970	2970	2970	0
582	20250225	104700	73395465	2970	2970	2970	2970	0
583	20250225	104600	73395465	2970	2970	2970	2970	10
584	20250225	104500	73365765	2970	2970	2970	2970	0
585	20250225	104400	73365765	2970	2970	2970	2970	0
586	20250225	104300	73365765	2970	2970	2970	2965	3
587	20250225	104200	73356860	2965	2965	2965	2965	30
588	20250225	104100	73267910	2970	2960	2970	2960	4
589	20250225	104000	73256055	2960	2960	2960	2960	1
590	20250225	103900	73253095	2970	2970	2970	2965	3
591	20250225	103800	73244190	2965	2960	2965	2960	110
592	20250225	103700	72918240	2965	2965	2965	2965	1
593	20250225	103600	72915275	2960	2960	2960	2960	486
594	20250225	103500	71476715	2970	2970	2970	2970	0
595	20250225	103400	71476715	2970	2970	2970	2970	21
596	20250225	103300	71414345	2970	2970	2970	2970	26
597	20250225	103200	71337125	2970	2965	2970	2965	2
598	20250225	103100	71331190	2960	2960	2960	2960	0
599	20250225	103000	71331190	2960	2960	2960	2960	300
600	20250225	102900	70443190	2965	2965	2965	2965	3000
601	20250225	102800	61548190	2965	2960	2965	2960	47
602	20250225	102700	61409065	2965	2965	2965	2965	0
603	20250225	102600	61409065	2965	2965	2965	2965	36
604	20250225	102500	61302325	2965	2965	2965	2965	0
605	20250225	102400	61302325	2965	2965	2965	2965	0
606	20250225	102300	61302325	2965	2965	2965	2965	0
607	20250225	102200	61302325	2965	2965	2965	2965	1
608	20250225	102100	61299360	2960	2965	2965	2960	6
609	20250225	102000	61281575	2965	2965	2965	2965	1
610	20250225	101900	61278610	2955	2955	2955	2955	0
611	20250225	101800	61278610	2955	2955	2955	2955	0
612	20250225	101700	61278610	2955	2955	2955	2955	150
613	20250225	101600	60835360	2960	2960	2960	2960	0
614	20250225	101500	60835360	2960	2965	2965	2960	2
615	20250225	101400	60829435	2965	2965	2965	2965	0
616	20250225	101300	60829435	2965	2960	2965	2955	1296
617	20250225	101200	56999380	2965	2965	2965	2965	1
618	20250225	101100	56996415	2965	2965	2965	2960	25
619	20250225	101000	56922395	2965	2965	2965	2965	796
620	20250225	100900	54562255	2965	2965	2965	2965	249
621	20250225	100800	53823970	2965	2965	2965	2965	1
622	20250225	100700	53821005	2965	2965	2965	2965	1
623	20250225	100600	53818040	2965	2965	2965	2965	8
624	20250225	100500	53794320	2965	2965	2965	2965	20
625	20250225	100400	53735020	2965	2965	2965	2965	1
626	20250225	100300	53732055	2965	2965	2965	2965	0
627	20250225	100200	53732055	2965	2960	2965	2960	22
628	20250225	100100	53666925	2960	2960	2960	2960	538
629	20250225	100000	52074445	2965	2965	2965	2965	25
630	20250225	095900	52000320	2960	2960	2960	2960	0
631	20250225	095800	52000320	2960	2960	2960	2960	0
632	20250225	095700	52000320	2960	2960	2960	2960	1
633	20250225	095600	51997360	2965	2965	2965	2965	0
634	20250225	095500	51997360	2965	2965	2965	2965	0
635	20250225	095400	51997360	2965	2965	2965	2965	0
636	20250225	095300	51997360	2965	2965	2965	2965	1
637	20250225	095200	51994395	2955	2960	2960	2955	294
638	20250225	095100	51125370	2965	2965	2965	2965	2
639	20250225	095000	51119440	2955	2955	2955	2955	22
640	20250225	094900	51054430	2965	2965	2965	2965	0
641	20250225	094800	51054430	2965	2965	2965	2965	0
642	20250225	094700	51054430	2965	2965	2965	2965	0
643	20250225	094600	51054430	2965	2965	2965	2965	4
644	20250225	094500	51042570	2965	2960	2965	2955	297
645	20250225	094400	50164920	2965	2965	2965	2965	10
646	20250225	094300	50135270	2965	2965	2965	2965	0
647	20250225	094200	50135270	2965	2970	2970	2965	2
648	20250225	094100	50129335	2975	2975	2975	2975	1
649	20250225	094000	50126360	2975	2975	2975	2975	0
650	20250225	093900	50126360	2975	2965	2975	2965	15
651	20250225	093800	50081805	2965	2965	2965	2965	10
652	20250225	093700	50052155	2965	2965	2965	2965	0
653	20250225	093600	50052155	2965	2965	2965	2965	0
654	20250225	093500	50052155	2965	2960	2965	2960	100
655	20250225	093400	49756070	2960	2960	2960	2960	305
656	20250225	093300	48853270	2960	2960	2960	2960	0
657	20250225	093200	48853270	2960	2960	2960	2960	0
658	20250225	093100	48853270	2960	2960	2960	2960	0
659	20250225	093000	48853270	2960	2960	2960	2960	255
660	20250225	092900	48098470	2955	2960	2960	2955	60
661	20250225	092800	47921120	2960	2960	2960	2960	1
662	20250225	092700	47918160	2950	2950	2950	2950	501
663	20250225	092600	46440210	2950	2955	2955	2950	85
664	20250225	092500	46189455	2950	2950	2950	2950	1000
665	20250225	092400	43239455	2955	2955	2955	2955	15
666	20250225	092300	43195130	2955	2955	2955	2955	0
667	20250225	092200	43195130	2955	2955	2955	2955	0
668	20250225	092100	43195130	2955	2955	2955	2955	0
669	20250225	092000	43195130	2955	2955	2955	2955	0
670	20250225	091900	43195130	2955	2955	2955	2955	1000
671	20250225	091800	40240130	2950	2950	2950	2950	0
672	20250225	091700	40240130	2950	2950	2950	2950	0
673	20250225	091600	40240130	2950	2950	2950	2950	975
674	20250225	091500	37363880	2955	2950	2955	2950	201
675	20250225	091400	36770925	2950	2950	2950	2950	300
676	20250225	091300	35885925	2950	2955	2955	2950	1000
677	20250225	091200	32935750	2950	2955	2955	2950	1079
678	20250225	091100	29748860	2970	2970	2970	2970	50
679	20250225	091000	29600360	2970	2960	2970	2960	428
680	20250225	090900	28333460	2960	2960	2960	2960	0
681	20250225	090800	28333460	2960	2960	2960	2960	67
682	20250225	090700	28135140	2960	2960	2960	2960	0
683	20250225	090600	28135140	2960	2960	2960	2960	0
684	20250225	090500	28135140	2960	2965	2965	2960	104
685	20250225	090400	27826850	2970	2975	2975	2970	1780
686	20250225	090300	22540225	2980	2975	2990	2975	833
687	20250225	090200	20058405	2975	2970	2975	2970	28
688	20250225	090100	19975135	2955	2955	2955	2955	120
689	20250225	090000	19620535	2975	2955	2980	2955	6623