KissMeData/024900/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	191100	223180995	2820	2820	2820	2820	892
3	20250225	191000	223180995	2820	2820	2820	2820	0
4	20250225	190900	223180995	2820	2820	2820	2820	0
5	20250225	190800	223180995	2820	2820	2820	2820	0
6	20250225	190700	223180995	2820	2820	2820	2820	0
7	20250225	190600	223180995	2820	2820	2820	2820	0
8	20250225	190500	223180995	2820	2820	2820	2820	0
9	20250225	190400	223180995	2820	2820	2820	2820	0
10	20250225	190300	223180995	2820	2820	2820	2820	0
11	20250225	190200	223180995	2820	2820	2820	2820	0
12	20250225	190100	223180995	2820	2820	2820	2820	0
13	20250225	190000	223180995	2820	2820	2820	2820	0
14	20250225	185900	223180995	2820	2820	2820	2820	0
15	20250225	185800	223180995	2820	2820	2820	2820	0
16	20250225	185700	223180995	2820	2820	2820	2820	0
17	20250225	185600	223180995	2820	2820	2820	2820	0
18	20250225	185500	223180995	2820	2820	2820	2820	0
19	20250225	185400	223180995	2820	2820	2820	2820	0
20	20250225	185300	223180995	2820	2820	2820	2820	0
21	20250225	185200	223180995	2820	2820	2820	2820	0
22	20250225	185100	223180995	2820	2820	2820	2820	0
23	20250225	185000	223180995	2820	2820	2820	2820	0
24	20250225	184900	223180995	2820	2820	2820	2820	0
25	20250225	184800	223180995	2820	2820	2820	2820	0
26	20250225	184700	223180995	2820	2820	2820	2820	0
27	20250225	184600	223180995	2820	2820	2820	2820	0
28	20250225	184500	223180995	2820	2820	2820	2820	0
29	20250225	184400	223180995	2820	2820	2820	2820	0
30	20250225	184300	223180995	2820	2820	2820	2820	0
31	20250225	184200	223180995	2820	2820	2820	2820	0
32	20250225	184100	223180995	2820	2820	2820	2820	892
33	20250225	184000	223180995	2820	2820	2820	2820	0
34	20250225	183900	223180995	2820	2820	2820	2820	0
35	20250225	183800	223180995	2820	2820	2820	2820	0
36	20250225	183700	223180995	2820	2820	2820	2820	0
37	20250225	183600	223180995	2820	2820	2820	2820	0
38	20250225	183500	223180995	2820	2820	2820	2820	0
39	20250225	183400	223180995	2820	2820	2820	2820	0
40	20250225	183300	223180995	2820	2820	2820	2820	0
41	20250225	183200	223180995	2820	2820	2820	2820	0
42	20250225	183100	223180995	2820	2820	2820	2820	0
43	20250225	183000	223180995	2820	2820	2820	2820	0
44	20250225	182900	223180995	2820	2820	2820	2820	0
45	20250225	182800	223180995	2820	2820	2820	2820	0
46	20250225	182700	223180995	2820	2820	2820	2820	0
47	20250225	182600	223180995	2820	2820	2820	2820	0
48	20250225	182500	223180995	2820	2820	2820	2820	0
49	20250225	182400	223180995	2820	2820	2820	2820	0
50	20250225	182300	223180995	2820	2820	2820	2820	0
51	20250225	182200	223180995	2820	2820	2820	2820	0
52	20250225	182100	223180995	2820	2820	2820	2820	0
53	20250225	182000	223180995	2820	2820	2820	2820	0
54	20250225	181900	223180995	2820	2820	2820	2820	0
55	20250225	181800	223180995	2820	2820	2820	2820	0
56	20250225	181700	223180995	2820	2820	2820	2820	0
57	20250225	181600	223180995	2820	2820	2820	2820	0
58	20250225	181500	223180995	2820	2820	2820	2820	0
59	20250225	181400	223180995	2820	2820	2820	2820	0
60	20250225	181300	223180995	2820	2820	2820	2820	0
61	20250225	181200	223180995	2820	2820	2820	2820	0
62	20250225	181100	223180995	2820	2820	2820	2820	892
63	20250225	181000	223180995	2820	2820	2820	2820	0
64	20250225	180900	223180995	2820	2820	2820	2820	0
65	20250225	180800	223180995	2820	2820	2820	2820	0
66	20250225	180700	223180995	2820	2820	2820	2820	0
67	20250225	180600	223180995	2820	2820	2820	2820	0
68	20250225	180500	223180995	2820	2820	2820	2820	0
69	20250225	180400	223180995	2820	2820	2820	2820	0
70	20250225	180300	223180995	2820	2820	2820	2820	0
71	20250225	180200	223180995	2820	2820	2820	2820	0
72	20250225	180100	223180995	2820	2820	2820	2820	0
73	20250225	180000	223180995	2820	2820	2820	2820	0
74	20250225	175900	223180995	2820	2820	2820	2820	0
75	20250225	175800	223180995	2820	2820	2820	2820	0
76	20250225	175700	223180995	2820	2820	2820	2820	0
77	20250225	175600	223180995	2820	2820	2820	2820	0
78	20250225	175500	223180995	2820	2820	2820	2820	0
79	20250225	175400	223180995	2820	2820	2820	2820	0
80	20250225	175300	223180995	2820	2820	2820	2820	0
81	20250225	175200	223180995	2820	2820	2820	2820	0
82	20250225	175100	223180995	2820	2820	2820	2820	0
83	20250225	175000	223180995	2820	2820	2820	2820	0
84	20250225	174900	223180995	2820	2820	2820	2820	0
85	20250225	174800	223180995	2820	2820	2820	2820	0
86	20250225	174700	223180995	2820	2820	2820	2820	0
87	20250225	174600	223180995	2820	2820	2820	2820	0
88	20250225	174500	223180995	2820	2820	2820	2820	0
89	20250225	174400	223180995	2820	2820	2820	2820	0
90	20250225	174300	223180995	2820	2820	2820	2820	0
91	20250225	174200	223180995	2820	2820	2820	2820	0
92	20250225	174100	223180995	2820	2820	2820	2820	892
93	20250225	174000	223180995	2820	2820	2820	2820	0
94	20250225	173900	223180995	2820	2820	2820	2820	0
95	20250225	173800	223180995	2820	2820	2820	2820	0
96	20250225	173700	223180995	2820	2820	2820	2820	0
97	20250225	173600	223180995	2820	2820	2820	2820	0
98	20250225	173500	223180995	2820	2820	2820	2820	0
99	20250225	173400	223180995	2820	2820	2820	2820	0
100	20250225	173300	223180995	2820	2820	2820	2820	0
101	20250225	173200	223180995	2820	2820	2820	2820	0
102	20250225	173100	223180995	2820	2820	2820	2820	0
103	20250225	173000	223180995	2820	2820	2820	2820	0
104	20250225	172900	223180995	2820	2820	2820	2820	0
105	20250225	172800	223180995	2820	2820	2820	2820	0
106	20250225	172700	223180995	2820	2820	2820	2820	0
107	20250225	172600	223180995	2820	2820	2820	2820	0
108	20250225	172500	223180995	2820	2820	2820	2820	0
109	20250225	172400	223180995	2820	2820	2820	2820	0
110	20250225	172300	223180995	2820	2820	2820	2820	0
111	20250225	172200	223180995	2820	2820	2820	2820	0
112	20250225	172100	223180995	2820	2820	2820	2820	0
113	20250225	172000	223180995	2820	2820	2820	2820	0
114	20250225	171900	223180995	2820	2820	2820	2820	0
115	20250225	171800	223180995	2820	2820	2820	2820	0
116	20250225	171700	223180995	2820	2820	2820	2820	0
117	20250225	171600	223180995	2820	2820	2820	2820	0
118	20250225	171500	223180995	2820	2820	2820	2820	0
119	20250225	171400	223180995	2820	2820	2820	2820	0
120	20250225	171300	223180995	2820	2820	2820	2820	0
121	20250225	171200	223180995	2820	2820	2820	2820	0
122	20250225	171100	223180995	2820	2820	2820	2820	892
123	20250225	171000	223180995	2820	2820	2820	2820	0
124	20250225	170900	223180995	2820	2820	2820	2820	0
125	20250225	170800	223180995	2820	2820	2820	2820	0
126	20250225	170700	223180995	2820	2820	2820	2820	0
127	20250225	170600	223180995	2820	2820	2820	2820	0
128	20250225	170500	223180995	2820	2820	2820	2820	0
129	20250225	170400	223180995	2820	2820	2820	2820	0
130	20250225	170300	223180995	2820	2820	2820	2820	0
131	20250225	170200	223180995	2820	2820	2820	2820	0
132	20250225	170100	223180995	2820	2820	2820	2820	0
133	20250225	170000	223180995	2820	2820	2820	2820	0
134	20250225	165900	223180995	2820	2820	2820	2820	0
135	20250225	165800	223180995	2820	2820	2820	2820	0
136	20250225	165700	223180995	2820	2820	2820	2820	0
137	20250225	165600	223180995	2820	2820	2820	2820	0
138	20250225	165500	223180995	2820	2820	2820	2820	0
139	20250225	165400	223180995	2820	2820	2820	2820	0
140	20250225	165300	223180995	2820	2820	2820	2820	0
141	20250225	165200	223180995	2820	2820	2820	2820	0
142	20250225	165100	223180995	2820	2820	2820	2820	0
143	20250225	165000	223180995	2820	2820	2820	2820	0
144	20250225	164900	223180995	2820	2820	2820	2820	0
145	20250225	164800	223180995	2820	2820	2820	2820	0
146	20250225	164700	223180995	2820	2820	2820	2820	0
147	20250225	164600	223180995	2820	2820	2820	2820	0
148	20250225	164500	223180995	2820	2820	2820	2820	0
149	20250225	164400	223180995	2820	2820	2820	2820	0
150	20250225	164300	223180995	2820	2820	2820	2820	0
151	20250225	164200	223180995	2820	2820	2820	2820	0
152	20250225	164100	223180995	2820	2820	2820	2820	892
153	20250225	164000	223180995	2820	2820	2820	2820	0
154	20250225	163900	223180995	2820	2820	2820	2820	0
155	20250225	163800	223180995	2820	2820	2820	2820	0
156	20250225	163700	223180995	2820	2820	2820	2820	0
157	20250225	163600	223180995	2820	2820	2820	2820	0
158	20250225	163500	223180995	2820	2820	2820	2820	0
159	20250225	163400	223180995	2820	2820	2820	2820	0
160	20250225	163300	223180995	2820	2820	2820	2820	0
161	20250225	163200	223180995	2820	2820	2820	2820	0
162	20250225	163100	223180995	2820	2820	2820	2820	0
163	20250225	163000	223180995	2820	2820	2820	2820	0
164	20250225	162900	223180995	2820	2820	2820	2820	0
165	20250225	162800	223180995	2820	2820	2820	2820	0
166	20250225	162700	223180995	2820	2820	2820	2820	0
167	20250225	162600	223180995	2820	2820	2820	2820	0
168	20250225	162500	223180995	2820	2820	2820	2820	0
169	20250225	162400	223180995	2820	2820	2820	2820	0
170	20250225	162300	223180995	2820	2820	2820	2820	0
171	20250225	162200	223180995	2820	2820	2820	2820	0
172	20250225	162100	223180995	2820	2820	2820	2820	0
173	20250225	162000	223180995	2820	2820	2820	2820	0
174	20250225	161900	223180995	2820	2820	2820	2820	0
175	20250225	161800	223180995	2820	2820	2820	2820	0
176	20250225	161700	223180995	2820	2820	2820	2820	0
177	20250225	161600	223180995	2820	2820	2820	2820	0
178	20250225	161500	223180995	2820	2820	2820	2820	0
179	20250225	161400	223180995	2820	2820	2820	2820	0
180	20250225	161300	223180995	2820	2820	2820	2820	0
181	20250225	161200	223180995	2820	2820	2820	2820	0
182	20250225	161100	223180995	2820	2820	2820	2820	892
183	20250225	161000	223180995	2820	2820	2820	2820	0
184	20250225	160900	223180995	2820	2820	2820	2820	0
185	20250225	160800	223180995	2820	2820	2820	2820	0
186	20250225	160700	223180995	2820	2820	2820	2820	0
187	20250225	160600	223180995	2820	2820	2820	2820	0
188	20250225	160500	223180995	2820	2820	2820	2820	0
189	20250225	160400	223180995	2820	2820	2820	2820	0
190	20250225	160300	223180995	2820	2820	2820	2820	0
191	20250225	160200	223180995	2820	2820	2820	2820	0
192	20250225	160100	223180995	2820	2820	2820	2820	0
193	20250225	160000	223180995	2820	2820	2820	2820	0
194	20250225	155900	223180995	2820	2820	2820	2820	0
195	20250225	155800	223180995	2820	2820	2820	2820	0
196	20250225	155700	223180995	2820	2820	2820	2820	0
197	20250225	155600	223180995	2820	2820	2820	2820	0
198	20250225	155500	223180995	2820	2820	2820	2820	0
199	20250225	155400	223180995	2820	2820	2820	2820	0
200	20250225	155300	223180995	2820	2820	2820	2820	0
201	20250225	155200	223180995	2820	2820	2820	2820	0
202	20250225	155100	223180995	2820	2820	2820	2820	0
203	20250225	155000	223180995	2820	2820	2820	2820	0
204	20250225	154900	223180995	2820	2820	2820	2820	0
205	20250225	154800	223180995	2820	2820	2820	2820	0
206	20250225	154700	223180995	2820	2820	2820	2820	0
207	20250225	154600	223180995	2820	2820	2820	2820	0
208	20250225	154500	223180995	2820	2820	2820	2820	0
209	20250225	154400	223180995	2820	2820	2820	2820	0
210	20250225	154300	223180995	2820	2820	2820	2820	0
211	20250225	154200	223180995	2820	2820	2820	2820	0
212	20250225	154100	223180995	2820	2820	2820	2820	892
213	20250225	154000	223180995	2820	2820	2820	2820	0
214	20250225	153900	223180995	2820	2820	2820	2820	0
215	20250225	153800	223180995	2820	2820	2820	2820	0
216	20250225	153700	223180995	2820	2820	2820	2820	0
217	20250225	153600	223180995	2820	2820	2820	2820	0
218	20250225	153500	223180995	2820	2820	2820	2820	0
219	20250225	153400	223180995	2820	2820	2820	2820	0
220	20250225	153300	223180995	2820	2820	2820	2820	0
221	20250225	153200	223180995	2820	2820	2820	2820	0
222	20250225	153100	223180995	2820	2820	2820	2820	0
223	20250225	153000	223180995	2820	2820	2820	2820	892
224	20250225	152900	220665555	2825	2825	2825	2825	0
225	20250225	152800	220665555	2825	2825	2825	2825	0
226	20250225	152700	220665555	2825	2825	2825	2825	0
227	20250225	152600	220665555	2825	2825	2825	2825	0
228	20250225	152500	220665555	2825	2825	2825	2825	0
229	20250225	152400	220665555	2825	2825	2825	2825	0
230	20250225	152300	220665555	2825	2825	2825	2825	0
231	20250225	152200	220665555	2825	2825	2825	2825	0
232	20250225	152100	220665555	2825	2825	2825	2825	0
233	20250225	152000	220665555	2825	2825	2825	2825	0
234	20250225	151900	220665555	2825	2825	2830	2825	517
235	20250225	151800	219205005	2825	2830	2830	2825	99
236	20250225	151700	218925325	2825	2825	2830	2825	125
237	20250225	151600	218572195	2830	2830	2830	2830	9
238	20250225	151500	218546725	2830	2830	2830	2830	35
239	20250225	151400	218447675	2830	2830	2830	2830	375
240	20250225	151300	217386425	2830	2830	2830	2830	0
241	20250225	151200	217386425	2830	2830	2830	2830	0
242	20250225	151100	217386425	2830	2830	2830	2830	1
243	20250225	151000	217383595	2830	2830	2830	2830	0
244	20250225	150900	217383595	2830	2830	2830	2830	0
245	20250225	150800	217383595	2830	2830	2830	2830	0
246	20250225	150700	217383595	2830	2830	2830	2830	1
247	20250225	150600	217380765	2830	2830	2830	2830	1
248	20250225	150500	217377935	2820	2820	2820	2820	664
249	20250225	150400	215505455	2830	2830	2830	2830	3
250	20250225	150300	215496965	2820	2835	2835	2820	4
251	20250225	150200	215485655	2820	2825	2825	2820	200
252	20250225	150100	214921140	2835	2830	2835	2830	113
253	20250225	150000	214601340	2835	2835	2835	2835	0
254	20250225	145900	214601340	2835	2835	2835	2835	0
255	20250225	145800	214601340	2835	2835	2835	2835	0
256	20250225	145700	214601340	2835	2835	2835	2835	8
257	20250225	145600	214578660	2820	2820	2820	2820	584
258	20250225	145500	212931780	2825	2825	2825	2825	100
259	20250225	145400	212649280	2830	2830	2830	2830	2
260	20250225	145300	212643620	2825	2830	2830	2825	2486
261	20250225	145200	205608950	2835	2835	2835	2835	31
262	20250225	145100	205521065	2835	2835	2835	2835	0
263	20250225	145000	205521065	2835	2830	2835	2830	448
264	20250225	144900	204252475	2835	2835	2835	2835	0
265	20250225	144800	204252475	2835	2835	2835	2835	0
266	20250225	144700	204252475	2835	2835	2835	2835	0
267	20250225	144600	204252475	2835	2835	2835	2835	0
268	20250225	144500	204252475	2835	2835	2835	2835	550
269	20250225	144400	202693225	2835	2835	2835	2835	3
270	20250225	144300	202684720	2835	2835	2835	2835	500
271	20250225	144200	201267220	2835	2835	2835	2835	0
272	20250225	144100	201267220	2835	2835	2835	2835	0
273	20250225	144000	201267220	2835	2835	2835	2835	0
274	20250225	143900	201267220	2835	2835	2835	2835	0
275	20250225	143800	201267220	2835	2835	2835	2835	2
276	20250225	143700	201261550	2835	2835	2835	2835	5
277	20250225	143600	201247375	2835	2835	2835	2835	10
278	20250225	143500	201219025	2835	2835	2835	2835	10
279	20250225	143400	201190675	2835	2835	2835	2835	10
280	20250225	143300	201162325	2835	2835	2835	2835	0
281	20250225	143200	201162325	2835	2835	2835	2835	0
282	20250225	143100	201162325	2835	2835	2835	2835	0
283	20250225	143000	201162325	2835	2835	2835	2835	1
284	20250225	142900	201159490	2835	2835	2835	2835	4
285	20250225	142800	201148150	2835	2835	2835	2835	5
286	20250225	142700	201133975	2830	2830	2830	2830	0
287	20250225	142600	201133975	2830	2830	2830	2830	0
288	20250225	142500	201133975	2830	2830	2830	2830	1
289	20250225	142400	201131145	2830	2830	2830	2830	177
290	20250225	142300	200630235	2830	2830	2830	2830	600
291	20250225	142200	198932235	2835	2835	2835	2835	0
292	20250225	142100	198932235	2835	2835	2835	2835	0
293	20250225	142000	198932235	2835	2835	2835	2835	0
294	20250225	141900	198932235	2835	2835	2835	2835	0
295	20250225	141800	198932235	2835	2830	2835	2830	4348
296	20250225	141700	186627370	2820	2820	2820	2820	139
297	20250225	141600	186235390	2830	2830	2830	2830	0
298	20250225	141500	186235390	2830	2830	2830	2830	1
299	20250225	141400	186232560	2825	2825	2825	2825	15
300	20250225	141300	186190185	2830	2830	2830	2830	1149
301	20250225	141200	182938515	2825	2825	2825	2825	4176
302	20250225	141100	171141315	2825	2825	2825	2825	0
303	20250225	141000	171141315	2825	2825	2825	2825	2045
304	20250225	140900	165364190	2820	2820	2820	2820	0
305	20250225	140800	165364190	2820	2820	2820	2820	800
306	20250225	140700	163108190	2820	2825	2825	2820	28
307	20250225	140600	163029225	2825	2825	2825	2825	3
308	20250225	140500	163020750	2825	2825	2825	2825	0
309	20250225	140400	163020750	2825	2825	2825	2825	0
310	20250225	140300	163020750	2825	2825	2825	2820	1003
311	20250225	140200	160192280	2825	2825	2825	2825	1
312	20250225	140100	160189455	2825	2825	2825	2825	0
313	20250225	140000	160189455	2825	2825	2825	2825	1
314	20250225	135900	160186630	2825	2825	2825	2825	300
315	20250225	135800	159339130	2820	2825	2825	2820	258
316	20250225	135700	158611555	2820	2820	2820	2820	0
317	20250225	135600	158611555	2820	2820	2820	2820	680
318	20250225	135500	156693955	2830	2830	2830	2830	2
319	20250225	135400	156688295	2830	2830	2830	2830	0
320	20250225	135300	156688295	2830	2830	2830	2830	0
321	20250225	135200	156688295	2830	2830	2830	2830	0
322	20250225	135100	156688295	2830	2830	2830	2830	0
323	20250225	135000	156688295	2830	2830	2830	2830	0
324	20250225	134900	156688295	2830	2830	2830	2830	0
325	20250225	134800	156688295	2830	2825	2830	2825	18
326	20250225	134700	156637370	2830	2825	2830	2825	102
327	20250225	134600	156348960	2830	2830	2830	2830	0
328	20250225	134500	156348960	2830	2820	2830	2820	765
329	20250225	134400	154191640	2830	2830	2830	2820	8
330	20250225	134300	154169020	2830	2830	2830	2830	3
331	20250225	134200	154160530	2825	2825	2830	2825	3012
332	20250225	134100	145651620	2825	2825	2825	2825	176
333	20250225	134000	145154420	2825	2825	2825	2825	6712
334	20250225	133900	126193020	2825	2825	2825	2825	0
335	20250225	133800	126193020	2825	2830	2830	2825	759
336	20250225	133700	124047345	2830	2830	2830	2830	5
337	20250225	133600	124033195	2835	2835	2835	2835	0
338	20250225	133500	124033195	2835	2835	2835	2835	0
339	20250225	133400	124033195	2835	2835	2835	2835	0
340	20250225	133300	124033195	2835	2835	2835	2835	0
341	20250225	133200	124033195	2835	2835	2835	2835	0
342	20250225	133100	124033195	2835	2835	2835	2835	0
343	20250225	133000	124033195	2835	2835	2835	2835	0
344	20250225	132900	124033195	2835	2835	2835	2835	0
345	20250225	132800	124033195	2835	2830	2835	2830	5
346	20250225	132700	124019035	2835	2835	2835	2835	0
347	20250225	132600	124019035	2835	2835	2835	2835	0
348	20250225	132500	124019035	2835	2835	2835	2835	0
349	20250225	132400	124019035	2835	2835	2835	2835	0
350	20250225	132300	124019035	2835	2835	2835	2835	0
351	20250225	132200	124019035	2835	2835	2835	2835	0
352	20250225	132100	124019035	2835	2835	2835	2835	0
353	20250225	132000	124019035	2835	2835	2835	2835	0
354	20250225	131900	124019035	2835	2835	2835	2835	0
355	20250225	131800	124019035	2835	2835	2835	2835	0
356	20250225	131700	124019035	2835	2835	2835	2835	0
357	20250225	131600	124019035	2835	2835	2835	2835	0
358	20250225	131500	124019035	2835	2835	2835	2835	0
359	20250225	131400	124019035	2835	2835	2835	2835	0
360	20250225	131300	124019035	2835	2835	2835	2835	13
361	20250225	131200	123982180	2835	2835	2835	2835	0
362	20250225	131100	123982180	2835	2835	2835	2835	0
363	20250225	131000	123982180	2835	2835	2835	2835	0
364	20250225	130900	123982180	2835	2835	2835	2835	0
365	20250225	130800	123982180	2835	2835	2835	2835	50
366	20250225	130700	123840430	2835	2835	2835	2835	0
367	20250225	130600	123840430	2835	2835	2835	2835	0
368	20250225	130500	123840430	2835	2835	2835	2835	110
369	20250225	130400	123528580	2825	2825	2825	2825	0
370	20250225	130300	123528580	2825	2830	2830	2825	120
371	20250225	130200	123189425	2835	2835	2835	2835	0
372	20250225	130100	123189425	2835	2835	2835	2835	0
373	20250225	130000	123189425	2835	2835	2835	2835	0
374	20250225	125900	123189425	2835	2835	2835	2835	0
375	20250225	125800	123189425	2835	2835	2835	2835	0
376	20250225	125700	123189425	2835	2835	2835	2835	0
377	20250225	125600	123189425	2835	2835	2835	2835	0
378	20250225	125500	123189425	2835	2835	2835	2835	0
379	20250225	125400	123189425	2835	2835	2835	2835	0
380	20250225	125300	123189425	2835	2835	2835	2835	3
381	20250225	125200	123180920	2825	2830	2830	2825	1303
382	20250225	125100	119498505	2835	2835	2835	2835	1
383	20250225	125000	119495670	2835	2835	2835	2835	0
384	20250225	124900	119495670	2835	2835	2835	2835	40
385	20250225	124800	119382270	2830	2830	2830	2830	110
386	20250225	124700	119070970	2830	2830	2830	2830	1
387	20250225	124600	119068140	2830	2830	2830	2830	11
388	20250225	124500	119037010	2830	2830	2830	2830	0
389	20250225	124400	119037010	2830	2830	2830	2830	10
390	20250225	124300	119008710	2825	2825	2825	2825	0
391	20250225	124200	119008710	2825	2825	2825	2825	0
392	20250225	124100	119008710	2825	2825	2825	2825	50
393	20250225	124000	118867460	2825	2825	2825	2825	0
394	20250225	123900	118867460	2825	2830	2830	2825	224
395	20250225	123800	118234655	2830	2830	2830	2830	1
396	20250225	123700	118231825	2830	2830	2830	2830	0
397	20250225	123600	118231825	2830	2830	2830	2830	0
398	20250225	123500	118231825	2830	2830	2830	2830	0
399	20250225	123400	118231825	2830	2830	2830	2830	111
400	20250225	123300	117917695	2825	2825	2825	2825	0
401	20250225	123200	117917695	2825	2825	2825	2825	2640
402	20250225	123100	110459695	2825	2825	2825	2825	0
403	20250225	123000	110459695	2825	2825	2825	2825	0
404	20250225	122900	110459695	2825	2825	2825	2825	0
405	20250225	122800	110459695	2825	2825	2825	2825	0
406	20250225	122700	110459695	2825	2825	2825	2825	0
407	20250225	122600	110459695	2825	2825	2825	2825	3
408	20250225	122500	110451220	2820	2825	2825	2820	61
409	20250225	122400	110279145	2825	2825	2825	2825	0
410	20250225	122300	110279145	2825	2825	2825	2825	7473
411	20250225	122200	89167920	2830	2830	2830	2830	0
412	20250225	122100	89167920	2830	2830	2830	2830	0
413	20250225	122000	89167920	2830	2830	2830	2830	0
414	20250225	121900	89167920	2830	2830	2830	2830	50
415	20250225	121800	89026420	2830	2830	2830	2830	0
416	20250225	121700	89026420	2830	2830	2830	2830	0
417	20250225	121600	89026420	2830	2830	2830	2830	5
418	20250225	121500	89012270	2830	2830	2830	2830	0
419	20250225	121400	89012270	2830	2830	2830	2830	0
420	20250225	121300	89012270	2830	2830	2830	2830	50
421	20250225	121200	88870770	2830	2830	2830	2830	0
422	20250225	121100	88870770	2830	2830	2830	2830	5
423	20250225	121000	88856620	2830	2830	2830	2830	0
424	20250225	120900	88856620	2830	2830	2830	2830	1023
425	20250225	120800	85961530	2830	2830	2830	2830	89
426	20250225	120700	85709660	2830	2830	2830	2830	0
427	20250225	120600	85709660	2830	2830	2830	2830	0
428	20250225	120500	85709660	2830	2830	2830	2830	1
429	20250225	120400	85706830	2830	2830	2830	2830	1
430	20250225	120300	85704000	2830	2830	2830	2830	310
431	20250225	120200	84826700	2830	2830	2830	2830	0
432	20250225	120100	84826700	2830	2830	2830	2830	50
433	20250225	120000	84685200	2825	2825	2825	2825	1000
434	20250225	115900	81860200	2830	2830	2830	2830	0
435	20250225	115800	81860200	2830	2830	2830	2830	604
436	20250225	115700	80150880	2830	2830	2830	2830	0
437	20250225	115600	80150880	2830	2830	2830	2830	0
438	20250225	115500	80150880	2830	2830	2830	2830	0
439	20250225	115400	80150880	2830	2830	2830	2830	0
440	20250225	115300	80150880	2830	2830	2830	2830	0
441	20250225	115200	80150880	2830	2830	2830	2830	0
442	20250225	115100	80150880	2830	2835	2835	2830	317
443	20250225	115000	79253685	2835	2835	2835	2835	0
444	20250225	114900	79253685	2835	2835	2835	2835	84
445	20250225	114800	79015545	2835	2835	2835	2835	0
446	20250225	114700	79015545	2835	2835	2835	2835	0
447	20250225	114600	79015545	2835	2835	2835	2835	0
448	20250225	114500	79015545	2835	2835	2835	2835	0
449	20250225	114400	79015545	2835	2835	2835	2835	0
450	20250225	114300	79015545	2835	2835	2835	2835	0
451	20250225	114200	79015545	2835	2835	2835	2835	1
452	20250225	114100	79012710	2835	2835	2835	2835	100
453	20250225	114000	78729210	2835	2835	2835	2835	1
454	20250225	113900	78726375	2830	2830	2830	2830	0
455	20250225	113800	78726375	2830	2830	2830	2830	0
456	20250225	113700	78726375	2830	2830	2830	2830	15
457	20250225	113600	78683925	2825	2825	2825	2825	0
458	20250225	113500	78683925	2825	2825	2825	2825	1
459	20250225	113400	78681100	2830	2830	2830	2830	20
460	20250225	113300	78624500	2830	2830	2830	2830	400
461	20250225	113200	77492500	2830	2830	2830	2830	0
462	20250225	113100	77492500	2830	2830	2830	2830	100
463	20250225	113000	77209500	2830	2830	2830	2830	419
464	20250225	112900	76023730	2835	2835	2835	2835	0
465	20250225	112800	76023730	2835	2835	2835	2835	0
466	20250225	112700	76023730	2835	2835	2835	2835	0
467	20250225	112600	76023730	2835	2835	2835	2835	5
468	20250225	112500	76009555	2840	2840	2840	2840	0
469	20250225	112400	76009555	2840	2840	2840	2840	0
470	20250225	112300	76009555	2840	2840	2840	2840	0
471	20250225	112200	76009555	2840	2840	2840	2840	0
472	20250225	112100	76009555	2840	2840	2840	2840	0
473	20250225	112000	76009555	2840	2840	2840	2840	1
474	20250225	111900	76006715	2835	2830	2835	2830	516
475	20250225	111800	74544010	2830	2830	2830	2830	5
476	20250225	111700	74529860	2825	2825	2825	2825	0
477	20250225	111600	74529860	2825	2825	2825	2825	12
478	20250225	111500	74495960	2825	2825	2825	2825	0
479	20250225	111400	74495960	2825	2825	2825	2825	15
480	20250225	111300	74453585	2825	2825	2825	2825	654
481	20250225	111200	72606035	2825	2825	2825	2825	0
482	20250225	111100	72606035	2825	2825	2825	2825	0
483	20250225	111000	72606035	2825	2825	2825	2825	0
484	20250225	110900	72606035	2825	2825	2825	2825	0
485	20250225	110800	72606035	2825	2825	2825	2825	0
486	20250225	110700	72606035	2825	2825	2825	2825	0
487	20250225	110600	72606035	2825	2825	2825	2825	0
488	20250225	110500	72606035	2825	2825	2825	2825	0
489	20250225	110400	72606035	2825	2825	2825	2825	300
490	20250225	110300	71758535	2825	2825	2825	2825	100
491	20250225	110200	71476035	2825	2825	2825	2825	240
492	20250225	110100	70798035	2825	2825	2825	2825	1178
493	20250225	110000	67470185	2830	2830	2830	2830	25
494	20250225	105900	67399435	2830	2830	2830	2830	28
495	20250225	105800	67320195	2835	2835	2835	2835	0
496	20250225	105700	67320195	2835	2835	2835	2835	10
497	20250225	105600	67291845	2830	2830	2830	2830	70
498	20250225	105500	67093745	2830	2830	2830	2830	80
499	20250225	105400	66867345	2835	2835	2835	2835	0
500	20250225	105300	66867345	2835	2835	2835	2835	37
501	20250225	105200	66762450	2830	2830	2830	2830	547
502	20250225	105100	65214440	2835	2835	2835	2835	102
503	20250225	105000	64925270	2830	2830	2830	2830	815
504	20250225	104900	62618820	2835	2835	2835	2835	3
505	20250225	104800	62610315	2830	2830	2830	2830	70
506	20250225	104700	62412215	2835	2835	2835	2835	0
507	20250225	104600	62412215	2835	2835	2835	2835	2
508	20250225	104500	62406545	2835	2835	2835	2835	0
509	20250225	104400	62406545	2835	2835	2835	2835	0
510	20250225	104300	62406545	2835	2835	2835	2835	1
511	20250225	104200	62403710	2835	2835	2835	2835	0
512	20250225	104100	62403710	2835	2835	2835	2835	35
513	20250225	104000	62304485	2835	2835	2835	2835	1002
514	20250225	103900	59463815	2840	2835	2840	2835	6
515	20250225	103800	59446795	2835	2835	2835	2835	0
516	20250225	103700	59446795	2835	2835	2835	2835	8
517	20250225	103600	59424115	2840	2840	2840	2840	0
518	20250225	103500	59424115	2840	2840	2840	2840	0
519	20250225	103400	59424115	2840	2840	2840	2840	0
520	20250225	103300	59424115	2840	2840	2840	2840	200
521	20250225	103200	58856115	2840	2840	2840	2840	5
522	20250225	103100	58841915	2840	2840	2840	2840	0
523	20250225	103000	58841915	2840	2840	2840	2840	300
524	20250225	102900	57989915	2840	2840	2840	2840	10
525	20250225	102800	57961515	2840	2840	2840	2840	13
526	20250225	102700	57924595	2840	2840	2840	2840	0
527	20250225	102600	57924595	2840	2840	2840	2840	0
528	20250225	102500	57924595	2840	2840	2840	2840	0
529	20250225	102400	57924595	2840	2840	2840	2840	0
530	20250225	102300	57924595	2840	2840	2840	2840	5
531	20250225	102200	57910395	2840	2840	2840	2840	0
532	20250225	102100	57910395	2840	2840	2840	2840	9
533	20250225	102000	57884835	2840	2830	2840	2825	2206
534	20250225	101900	51642915	2830	2830	2830	2830	305
535	20250225	101800	50779765	2840	2840	2840	2840	0
536	20250225	101700	50779765	2840	2840	2840	2840	200
537	20250225	101600	50211765	2840	2835	2840	2830	1433
538	20250225	101500	46151125	2845	2845	2845	2840	588
539	20250225	101400	44479650	2855	2850	2855	2850	166
540	20250225	101300	44006540	2855	2855	2855	2855	2
541	20250225	101200	44000830	2855	2855	2855	2855	180
542	20250225	101100	43486930	2855	2855	2855	2855	2
543	20250225	101000	43481220	2850	2850	2850	2850	900
544	20250225	100900	40916220	2860	2860	2860	2855	1003
545	20250225	100800	38052640	2860	2855	2860	2855	1003
546	20250225	100700	35189060	2860	2855	2860	2855	12
547	20250225	100600	35154780	2860	2860	2860	2860	0
548	20250225	100500	35154780	2860	2855	2860	2855	11
549	20250225	100400	35123350	2855	2855	2855	2855	0
550	20250225	100300	35123350	2855	2855	2855	2855	0
551	20250225	100200	35123350	2855	2855	2855	2855	30
552	20250225	100100	35037700	2850	2850	2850	2850	620
553	20250225	100000	33270700	2855	2860	2860	2855	435
554	20250225	095900	32028500	2855	2860	2860	2855	680
555	20250225	095800	30087050	2860	2860	2860	2860	0
556	20250225	095700	30087050	2860	2860	2860	2860	100
557	20250225	095600	29801050	2860	2860	2860	2860	0
558	20250225	095500	29801050	2860	2860	2860	2860	0
559	20250225	095400	29801050	2860	2860	2860	2860	100
560	20250225	095300	29515050	2850	2850	2850	2850	0
561	20250225	095200	29515050	2850	2850	2850	2850	0
562	20250225	095100	29515050	2850	2860	2860	2850	13
563	20250225	095000	29477890	2860	2860	2860	2860	0
564	20250225	094900	29477890	2860	2860	2860	2860	0
565	20250225	094800	29477890	2860	2860	2860	2860	0
566	20250225	094700	29477890	2860	2860	2860	2860	10
567	20250225	094600	29449290	2860	2860	2860	2860	13
568	20250225	094500	29412110	2860	2860	2860	2860	67
569	20250225	094400	29220490	2860	2860	2860	2860	401
570	20250225	094300	28073630	2860	2860	2860	2860	7
571	20250225	094200	28053610	2860	2860	2860	2860	3
572	20250225	094100	28045030	2860	2865	2865	2850	590
573	20250225	094000	26363480	2860	2860	2860	2860	6
574	20250225	093900	26346320	2870	2870	2870	2870	0
575	20250225	093800	26346320	2870	2870	2870	2870	1
576	20250225	093700	26343450	2870	2870	2870	2870	200
577	20250225	093600	25769450	2870	2865	2870	2865	103
578	20250225	093500	25474340	2865	2860	2865	2860	71
579	20250225	093400	25271275	2860	2860	2860	2860	10
580	20250225	093300	25242675	2860	2860	2860	2860	13
581	20250225	093200	25205495	2860	2860	2860	2860	6
582	20250225	093100	25188335	2860	2860	2860	2860	2
583	20250225	093000	25182615	2850	2860	2860	2850	672
584	20250225	092900	23265630	2865	2865	2865	2865	0
585	20250225	092800	23265630	2865	2865	2865	2865	10
586	20250225	092700	23236980	2865	2865	2865	2865	4
587	20250225	092600	23225520	2855	2860	2860	2855	50
588	20250225	092500	23082765	2865	2860	2865	2860	201
589	20250225	092400	22507890	2860	2860	2860	2860	0
590	20250225	092300	22507890	2860	2855	2860	2855	8
591	20250225	092200	22485035	2860	2860	2860	2860	3
592	20250225	092100	22476455	2860	2860	2860	2860	0
593	20250225	092000	22476455	2860	2860	2860	2860	0
594	20250225	091900	22476455	2860	2860	2860	2855	501
595	20250225	091800	21044330	2865	2865	2865	2865	62
596	20250225	091700	20866700	2865	2865	2865	2865	39
597	20250225	091600	20754965	2865	2865	2865	2865	1
598	20250225	091500	20752100	2865	2865	2865	2865	0
599	20250225	091400	20752100	2865	2865	2865	2865	38
600	20250225	091300	20643230	2865	2865	2865	2865	0
601	20250225	091200	20643230	2865	2855	2865	2855	240
602	20250225	091100	19956730	2860	2860	2860	2860	32
603	20250225	091000	19865210	2860	2850	2860	2850	38
604	20250225	090900	19756890	2850	2850	2850	2850	2
605	20250225	090800	19751190	2850	2845	2850	2845	838
606	20250225	090700	17367070	2845	2835	2845	2835	502
607	20250225	090600	15943880	2845	2850	2850	2830	106
608	20250225	090500	15642485	2825	2845	2860	2825	3501
609	20250225	090400	5705365	2850	2860	2865	2850	409
610	20250225	090300	4537175	2870	2875	2875	2860	117
611	20250225	090200	4201375	2875	2855	2875	2855	367
612	20250225	090100	3153550	2850	2860	2860	2845	920
613	20250225	090000	535255	2845	2845	2860	2845	188