KissMeData/079960/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	195800	544235400	19940	19940	19940	19940	1243
3	20250225	195700	544235400	19940	19940	19940	19940	0
4	20250225	195600	544235400	19940	19940	19940	19940	0
5	20250225	195500	544235400	19940	19940	19940	19940	0
6	20250225	195400	544235400	19940	19940	19940	19940	0
7	20250225	195300	544235400	19940	19940	19940	19940	0
8	20250225	195200	544235400	19940	19940	19940	19940	0
9	20250225	195100	544235400	19940	19940	19940	19940	0
10	20250225	195000	544235400	19940	19940	19940	19940	0
11	20250225	194900	544235400	19940	19940	19940	19940	0
12	20250225	194800	544235400	19940	19940	19940	19940	0
13	20250225	194700	544235400	19940	19940	19940	19940	0
14	20250225	194600	544235400	19940	19940	19940	19940	0
15	20250225	194500	544235400	19940	19940	19940	19940	0
16	20250225	194400	544235400	19940	19940	19940	19940	0
17	20250225	194300	544235400	19940	19940	19940	19940	0
18	20250225	194200	544235400	19940	19940	19940	19940	0
19	20250225	194100	544235400	19940	19940	19940	19940	0
20	20250225	194000	544235400	19940	19940	19940	19940	0
21	20250225	193900	544235400	19940	19940	19940	19940	0
22	20250225	193800	544235400	19940	19940	19940	19940	0
23	20250225	193700	544235400	19940	19940	19940	19940	0
24	20250225	193600	544235400	19940	19940	19940	19940	0
25	20250225	193500	544235400	19940	19940	19940	19940	0
26	20250225	193400	544235400	19940	19940	19940	19940	0
27	20250225	193300	544235400	19940	19940	19940	19940	0
28	20250225	193200	544235400	19940	19940	19940	19940	0
29	20250225	193100	544235400	19940	19940	19940	19940	0
30	20250225	193000	544235400	19940	19940	19940	19940	0
31	20250225	192900	544235400	19940	19940	19940	19940	0
32	20250225	192800	544235400	19940	19940	19940	19940	1243
33	20250225	192700	544235400	19940	19940	19940	19940	0
34	20250225	192600	544235400	19940	19940	19940	19940	0
35	20250225	192500	544235400	19940	19940	19940	19940	0
36	20250225	192400	544235400	19940	19940	19940	19940	0
37	20250225	192300	544235400	19940	19940	19940	19940	0
38	20250225	192200	544235400	19940	19940	19940	19940	0
39	20250225	192100	544235400	19940	19940	19940	19940	0
40	20250225	192000	544235400	19940	19940	19940	19940	0
41	20250225	191900	544235400	19940	19940	19940	19940	0
42	20250225	191800	544235400	19940	19940	19940	19940	0
43	20250225	191700	544235400	19940	19940	19940	19940	0
44	20250225	191600	544235400	19940	19940	19940	19940	0
45	20250225	191500	544235400	19940	19940	19940	19940	0
46	20250225	191400	544235400	19940	19940	19940	19940	0
47	20250225	191300	544235400	19940	19940	19940	19940	0
48	20250225	191200	544235400	19940	19940	19940	19940	0
49	20250225	191100	544235400	19940	19940	19940	19940	0
50	20250225	191000	544235400	19940	19940	19940	19940	0
51	20250225	190900	544235400	19940	19940	19940	19940	0
52	20250225	190800	544235400	19940	19940	19940	19940	0
53	20250225	190700	544235400	19940	19940	19940	19940	0
54	20250225	190600	544235400	19940	19940	19940	19940	0
55	20250225	190500	544235400	19940	19940	19940	19940	0
56	20250225	190400	544235400	19940	19940	19940	19940	0
57	20250225	190300	544235400	19940	19940	19940	19940	0
58	20250225	190200	544235400	19940	19940	19940	19940	0
59	20250225	190100	544235400	19940	19940	19940	19940	0
60	20250225	190000	544235400	19940	19940	19940	19940	0
61	20250225	185900	544235400	19940	19940	19940	19940	0
62	20250225	185800	544235400	19940	19940	19940	19940	1243
63	20250225	185700	544235400	19940	19940	19940	19940	0
64	20250225	185600	544235400	19940	19940	19940	19940	0
65	20250225	185500	544235400	19940	19940	19940	19940	0
66	20250225	185400	544235400	19940	19940	19940	19940	0
67	20250225	185300	544235400	19940	19940	19940	19940	0
68	20250225	185200	544235400	19940	19940	19940	19940	0
69	20250225	185100	544235400	19940	19940	19940	19940	0
70	20250225	185000	544235400	19940	19940	19940	19940	0
71	20250225	184900	544235400	19940	19940	19940	19940	0
72	20250225	184800	544235400	19940	19940	19940	19940	0
73	20250225	184700	544235400	19940	19940	19940	19940	0
74	20250225	184600	544235400	19940	19940	19940	19940	0
75	20250225	184500	544235400	19940	19940	19940	19940	0
76	20250225	184400	544235400	19940	19940	19940	19940	0
77	20250225	184300	544235400	19940	19940	19940	19940	0
78	20250225	184200	544235400	19940	19940	19940	19940	0
79	20250225	184100	544235400	19940	19940	19940	19940	0
80	20250225	184000	544235400	19940	19940	19940	19940	0
81	20250225	183900	544235400	19940	19940	19940	19940	0
82	20250225	183800	544235400	19940	19940	19940	19940	0
83	20250225	183700	544235400	19940	19940	19940	19940	0
84	20250225	183600	544235400	19940	19940	19940	19940	0
85	20250225	183500	544235400	19940	19940	19940	19940	0
86	20250225	183400	544235400	19940	19940	19940	19940	0
87	20250225	183300	544235400	19940	19940	19940	19940	0
88	20250225	183200	544235400	19940	19940	19940	19940	0
89	20250225	183100	544235400	19940	19940	19940	19940	0
90	20250225	183000	544235400	19940	19940	19940	19940	0
91	20250225	182900	544235400	19940	19940	19940	19940	0
92	20250225	182800	544235400	19940	19940	19940	19940	1243
93	20250225	182700	544235400	19940	19940	19940	19940	0
94	20250225	182600	544235400	19940	19940	19940	19940	0
95	20250225	182500	544235400	19940	19940	19940	19940	0
96	20250225	182400	544235400	19940	19940	19940	19940	0
97	20250225	182300	544235400	19940	19940	19940	19940	0
98	20250225	182200	544235400	19940	19940	19940	19940	0
99	20250225	182100	544235400	19940	19940	19940	19940	0
100	20250225	182000	544235400	19940	19940	19940	19940	0
101	20250225	181900	544235400	19940	19940	19940	19940	0
102	20250225	181800	544235400	19940	19940	19940	19940	0
103	20250225	181700	544235400	19940	19940	19940	19940	0
104	20250225	181600	544235400	19940	19940	19940	19940	0
105	20250225	181500	544235400	19940	19940	19940	19940	0
106	20250225	181400	544235400	19940	19940	19940	19940	0
107	20250225	181300	544235400	19940	19940	19940	19940	0
108	20250225	181200	544235400	19940	19940	19940	19940	0
109	20250225	181100	544235400	19940	19940	19940	19940	0
110	20250225	181000	544235400	19940	19940	19940	19940	0
111	20250225	180900	544235400	19940	19940	19940	19940	0
112	20250225	180800	544235400	19940	19940	19940	19940	0
113	20250225	180700	544235400	19940	19940	19940	19940	0
114	20250225	180600	544235400	19940	19940	19940	19940	0
115	20250225	180500	544235400	19940	19940	19940	19940	0
116	20250225	180400	544235400	19940	19940	19940	19940	0
117	20250225	180300	544235400	19940	19940	19940	19940	0
118	20250225	180200	544235400	19940	19940	19940	19940	0
119	20250225	180100	544235400	19940	19940	19940	19940	0
120	20250225	180000	544235400	19940	19940	19940	19940	0
121	20250225	175900	544235400	19940	19940	19940	19940	0
122	20250225	175800	544235400	19940	19940	19940	19940	1243
123	20250225	175700	544235400	19940	19940	19940	19940	0
124	20250225	175600	544235400	19940	19940	19940	19940	0
125	20250225	175500	544235400	19940	19940	19940	19940	0
126	20250225	175400	544235400	19940	19940	19940	19940	0
127	20250225	175300	544235400	19940	19940	19940	19940	0
128	20250225	175200	544235400	19940	19940	19940	19940	0
129	20250225	175100	544235400	19940	19940	19940	19940	0
130	20250225	175000	544235400	19940	19940	19940	19940	0
131	20250225	174900	544235400	19940	19940	19940	19940	0
132	20250225	174800	544235400	19940	19940	19940	19940	0
133	20250225	174700	544235400	19940	19940	19940	19940	0
134	20250225	174600	544235400	19940	19940	19940	19940	0
135	20250225	174500	544235400	19940	19940	19940	19940	0
136	20250225	174400	544235400	19940	19940	19940	19940	0
137	20250225	174300	544235400	19940	19940	19940	19940	0
138	20250225	174200	544235400	19940	19940	19940	19940	0
139	20250225	174100	544235400	19940	19940	19940	19940	0
140	20250225	174000	544235400	19940	19940	19940	19940	0
141	20250225	173900	544235400	19940	19940	19940	19940	0
142	20250225	173800	544235400	19940	19940	19940	19940	0
143	20250225	173700	544235400	19940	19940	19940	19940	0
144	20250225	173600	544235400	19940	19940	19940	19940	0
145	20250225	173500	544235400	19940	19940	19940	19940	0
146	20250225	173400	544235400	19940	19940	19940	19940	0
147	20250225	173300	544235400	19940	19940	19940	19940	0
148	20250225	173200	544235400	19940	19940	19940	19940	0
149	20250225	173100	544235400	19940	19940	19940	19940	0
150	20250225	173000	544235400	19940	19940	19940	19940	0
151	20250225	172900	544235400	19940	19940	19940	19940	0
152	20250225	172800	544235400	19940	19940	19940	19940	1243
153	20250225	172700	544235400	19940	19940	19940	19940	0
154	20250225	172600	544235400	19940	19940	19940	19940	0
155	20250225	172500	544235400	19940	19940	19940	19940	0
156	20250225	172400	544235400	19940	19940	19940	19940	0
157	20250225	172300	544235400	19940	19940	19940	19940	0
158	20250225	172200	544235400	19940	19940	19940	19940	0
159	20250225	172100	544235400	19940	19940	19940	19940	0
160	20250225	172000	544235400	19940	19940	19940	19940	0
161	20250225	171900	544235400	19940	19940	19940	19940	0
162	20250225	171800	544235400	19940	19940	19940	19940	0
163	20250225	171700	544235400	19940	19940	19940	19940	0
164	20250225	171600	544235400	19940	19940	19940	19940	0
165	20250225	171500	544235400	19940	19940	19940	19940	0
166	20250225	171400	544235400	19940	19940	19940	19940	0
167	20250225	171300	544235400	19940	19940	19940	19940	0
168	20250225	171200	544235400	19940	19940	19940	19940	0
169	20250225	171100	544235400	19940	19940	19940	19940	0
170	20250225	171000	544235400	19940	19940	19940	19940	0
171	20250225	170900	544235400	19940	19940	19940	19940	0
172	20250225	170800	544235400	19940	19940	19940	19940	0
173	20250225	170700	544235400	19940	19940	19940	19940	0
174	20250225	170600	544235400	19940	19940	19940	19940	0
175	20250225	170500	544235400	19940	19940	19940	19940	0
176	20250225	170400	544235400	19940	19940	19940	19940	0
177	20250225	170300	544235400	19940	19940	19940	19940	0
178	20250225	170200	544235400	19940	19940	19940	19940	0
179	20250225	170100	544235400	19940	19940	19940	19940	0
180	20250225	170000	544235400	19940	19940	19940	19940	0
181	20250225	165900	544235400	19940	19940	19940	19940	0
182	20250225	165800	544235400	19940	19940	19940	19940	1243
183	20250225	165700	544235400	19940	19940	19940	19940	0
184	20250225	165600	544235400	19940	19940	19940	19940	0
185	20250225	165500	544235400	19940	19940	19940	19940	0
186	20250225	165400	544235400	19940	19940	19940	19940	0
187	20250225	165300	544235400	19940	19940	19940	19940	0
188	20250225	165200	544235400	19940	19940	19940	19940	0
189	20250225	165100	544235400	19940	19940	19940	19940	0
190	20250225	165000	544235400	19940	19940	19940	19940	0
191	20250225	164900	544235400	19940	19940	19940	19940	0
192	20250225	164800	544235400	19940	19940	19940	19940	0
193	20250225	164700	544235400	19940	19940	19940	19940	0
194	20250225	164600	544235400	19940	19940	19940	19940	0
195	20250225	164500	544235400	19940	19940	19940	19940	0
196	20250225	164400	544235400	19940	19940	19940	19940	0
197	20250225	164300	544235400	19940	19940	19940	19940	0
198	20250225	164200	544235400	19940	19940	19940	19940	0
199	20250225	164100	544235400	19940	19940	19940	19940	0
200	20250225	164000	544235400	19940	19940	19940	19940	0
201	20250225	163900	544235400	19940	19940	19940	19940	0
202	20250225	163800	544235400	19940	19940	19940	19940	0
203	20250225	163700	544235400	19940	19940	19940	19940	0
204	20250225	163600	544235400	19940	19940	19940	19940	0
205	20250225	163500	544235400	19940	19940	19940	19940	0
206	20250225	163400	544235400	19940	19940	19940	19940	0
207	20250225	163300	544235400	19940	19940	19940	19940	0
208	20250225	163200	544235400	19940	19940	19940	19940	0
209	20250225	163100	544235400	19940	19940	19940	19940	0
210	20250225	163000	544235400	19940	19940	19940	19940	0
211	20250225	162900	544235400	19940	19940	19940	19940	0
212	20250225	162800	544235400	19940	19940	19940	19940	1243
213	20250225	162700	544235400	19940	19940	19940	19940	0
214	20250225	162600	544235400	19940	19940	19940	19940	0
215	20250225	162500	544235400	19940	19940	19940	19940	0
216	20250225	162400	544235400	19940	19940	19940	19940	0
217	20250225	162300	544235400	19940	19940	19940	19940	0
218	20250225	162200	544235400	19940	19940	19940	19940	0
219	20250225	162100	544235400	19940	19940	19940	19940	0
220	20250225	162000	544235400	19940	19940	19940	19940	0
221	20250225	161900	544235400	19940	19940	19940	19940	0
222	20250225	161800	544235400	19940	19940	19940	19940	0
223	20250225	161700	544235400	19940	19940	19940	19940	0
224	20250225	161600	544235400	19940	19940	19940	19940	0
225	20250225	161500	544235400	19940	19940	19940	19940	0
226	20250225	161400	544235400	19940	19940	19940	19940	0
227	20250225	161300	544235400	19940	19940	19940	19940	0
228	20250225	161200	544235400	19940	19940	19940	19940	0
229	20250225	161100	544235400	19940	19940	19940	19940	0
230	20250225	161000	544235400	19940	19940	19940	19940	0
231	20250225	160900	544235400	19940	19940	19940	19940	0
232	20250225	160800	544235400	19940	19940	19940	19940	0
233	20250225	160700	544235400	19940	19940	19940	19940	0
234	20250225	160600	544235400	19940	19940	19940	19940	0
235	20250225	160500	544235400	19940	19940	19940	19940	0
236	20250225	160400	544235400	19940	19940	19940	19940	0
237	20250225	160300	544235400	19940	19940	19940	19940	0
238	20250225	160200	544235400	19940	19940	19940	19940	0
239	20250225	160100	544235400	19940	19940	19940	19940	0
240	20250225	160000	544235400	19940	19940	19940	19940	0
241	20250225	155900	544235400	19940	19940	19940	19940	0
242	20250225	155800	544235400	19940	19940	19940	19940	1243
243	20250225	155700	544235400	19940	19940	19940	19940	0
244	20250225	155600	544235400	19940	19940	19940	19940	0
245	20250225	155500	544235400	19940	19940	19940	19940	0
246	20250225	155400	544235400	19940	19940	19940	19940	0
247	20250225	155300	544235400	19940	19940	19940	19940	0
248	20250225	155200	544235400	19940	19940	19940	19940	0
249	20250225	155100	544235400	19940	19940	19940	19940	0
250	20250225	155000	544235400	19940	19940	19940	19940	0
251	20250225	154900	544235400	19940	19940	19940	19940	0
252	20250225	154800	544235400	19940	19940	19940	19940	0
253	20250225	154700	544235400	19940	19940	19940	19940	0
254	20250225	154600	544235400	19940	19940	19940	19940	0
255	20250225	154500	544235400	19940	19940	19940	19940	0
256	20250225	154400	544235400	19940	19940	19940	19940	0
257	20250225	154300	544235400	19940	19940	19940	19940	0
258	20250225	154200	544235400	19940	19940	19940	19940	0
259	20250225	154100	544235400	19940	19940	19940	19940	0
260	20250225	154000	544235400	19940	19940	19940	19940	0
261	20250225	153900	544235400	19940	19940	19940	19940	0
262	20250225	153800	544235400	19940	19940	19940	19940	0
263	20250225	153700	544235400	19940	19940	19940	19940	0
264	20250225	153600	544235400	19940	19940	19940	19940	0
265	20250225	153500	544235400	19940	19940	19940	19940	0
266	20250225	153400	544235400	19940	19940	19940	19940	0
267	20250225	153300	544235400	19940	19940	19940	19940	0
268	20250225	153200	544235400	19940	19940	19940	19940	0
269	20250225	153100	544235400	19940	19940	19940	19940	0
270	20250225	153000	544235400	19940	19940	19940	19940	1243
271	20250225	152900	519449980	19910	19910	19910	19910	0
272	20250225	152800	519449980	19910	19910	19910	19910	0
273	20250225	152700	519449980	19910	19910	19910	19910	0
274	20250225	152600	519449980	19910	19910	19910	19910	0
275	20250225	152500	519449980	19910	19910	19910	19910	0
276	20250225	152400	519449980	19910	19910	19910	19910	0
277	20250225	152300	519449980	19910	19910	19910	19910	0
278	20250225	152200	519449980	19910	19910	19910	19910	0
279	20250225	152100	519449980	19910	19910	19910	19910	0
280	20250225	152000	519449980	19910	19910	19910	19910	0
281	20250225	151900	519449980	19910	19870	19910	19830	781
282	20250225	151800	503932580	19900	19850	19900	19850	155
283	20250225	151700	500851800	19890	19850	19890	19850	65
284	20250225	151600	499560670	19880	19860	19880	19830	40
285	20250225	151500	498766330	19880	19850	19880	19850	540
286	20250225	151400	488047050	19880	19880	19880	19880	9
287	20250225	151300	487868130	19880	19850	19880	19850	168
288	20250225	151200	484532790	19880	19880	19880	19880	18
289	20250225	151100	484174950	19880	19880	19880	19880	10
290	20250225	151000	483976150	19860	19850	19860	19840	95
291	20250225	150900	482090140	19850	19850	19850	19850	35
292	20250225	150800	481395390	19850	19850	19850	19850	10
293	20250225	150700	481196890	19850	19860	19860	19850	612
294	20250225	150600	469042590	19860	19860	19860	19860	3
295	20250225	150500	468983010	19860	19860	19860	19860	2
296	20250225	150400	468943290	19860	19860	19860	19860	407
297	20250225	150300	460860270	19860	19860	19860	19860	50
298	20250225	150200	459867270	19860	19860	19860	19860	10
299	20250225	150100	459668670	19860	19860	19860	19860	20
300	20250225	150000	459271470	19860	19860	19860	19860	99
301	20250225	145900	457305330	19860	19860	19860	19860	0
302	20250225	145800	457305330	19860	19860	19860	19860	0
303	20250225	145700	457305330	19860	19860	19860	19860	2
304	20250225	145600	457265610	19880	19880	19880	19880	10
305	20250225	145500	457066810	19870	19870	19870	19870	0
306	20250225	145400	457066810	19870	19870	19870	19870	1218
307	20250225	145300	432865150	19900	19900	19900	19900	0
308	20250225	145200	432865150	19900	19900	19900	19900	0
309	20250225	145100	432865150	19900	19900	19900	19900	0
310	20250225	145000	432865150	19900	19900	19900	19900	0
311	20250225	144900	432865150	19900	19900	19900	19900	0
312	20250225	144800	432865150	19900	19900	19900	19860	1684
313	20250225	144700	399406670	19900	19900	19900	19900	14
314	20250225	144600	399128070	19890	19890	19890	19890	0
315	20250225	144500	399128070	19890	19890	19890	19890	0
316	20250225	144400	399128070	19890	19890	19890	19890	5
317	20250225	144300	399028620	19900	19900	19900	19900	0
318	20250225	144200	399028620	19900	19900	19900	19900	34
319	20250225	144100	398352020	19900	19900	19900	19900	0
320	20250225	144000	398352020	19900	19900	19900	19900	25
321	20250225	143900	397854520	19870	19900	19900	19870	73
322	20250225	143800	396402570	19880	19880	19880	19880	0
323	20250225	143700	396402570	19880	19880	19880	19880	0
324	20250225	143600	396402570	19880	19880	19880	19880	1
325	20250225	143500	396382690	19890	19840	19890	19840	168
326	20250225	143400	393046170	19840	19840	19840	19840	36
327	20250225	143300	392331930	19840	19830	19840	19830	24
328	20250225	143200	391855810	19830	19840	19840	19830	78
329	20250225	143100	390309060	19840	19860	19860	19840	736
330	20250225	143000	375700400	19890	19890	19890	19890	0
331	20250225	142900	375700400	19890	19890	19890	19890	0
332	20250225	142800	375700400	19890	19890	19890	19890	16
333	20250225	142700	375382160	19890	19890	19890	19890	0
334	20250225	142600	375382160	19890	19890	19890	19890	0
335	20250225	142500	375382160	19890	19890	19890	19890	16
336	20250225	142400	375063920	19890	19890	19890	19890	0
337	20250225	142300	375063920	19890	19890	19890	19890	0
338	20250225	142200	375063920	19890	19890	19890	19890	16
339	20250225	142100	374745680	19890	19890	19890	19890	0
340	20250225	142000	374745680	19890	19890	19890	19890	0
341	20250225	141900	374745680	19890	19890	19890	19890	15
342	20250225	141800	374447330	19890	19890	19890	19890	0
343	20250225	141700	374447330	19890	19890	19890	19890	0
344	20250225	141600	374447330	19890	19890	19890	19890	0
345	20250225	141500	374447330	19890	19890	19890	19890	16
346	20250225	141400	374129090	19860	19860	19860	19860	0
347	20250225	141300	374129090	19860	19860	19860	19860	1
348	20250225	141200	374109230	19870	19870	19870	19870	0
349	20250225	141100	374109230	19870	19870	19870	19870	0
350	20250225	141000	374109230	19870	19870	19870	19870	0
351	20250225	140900	374109230	19870	19870	19870	19870	126
352	20250225	140800	371605610	19870	19860	19870	19860	96
353	20250225	140700	369698260	19860	19860	19860	19860	5
354	20250225	140600	369598960	19870	19870	19870	19870	3
355	20250225	140500	369539350	19870	19880	19880	19870	201
356	20250225	140400	365545470	19910	19910	19910	19910	0
357	20250225	140300	365545470	19910	19910	19910	19910	0
358	20250225	140200	365545470	19910	19910	19910	19910	0
359	20250225	140100	365545470	19910	19910	19910	19910	0
360	20250225	140000	365545470	19910	19910	19920	19910	41
361	20250225	135900	364729150	19900	19900	19910	19900	22
362	20250225	135800	364291340	19910	19910	19910	19910	0
363	20250225	135700	364291340	19910	19900	19910	19900	7
364	20250225	135600	364152030	19910	19900	19910	19900	10
365	20250225	135500	363953020	19920	19920	19920	19920	0
366	20250225	135400	363953020	19920	19900	19920	19900	10
367	20250225	135300	363754000	19920	19920	19920	19920	0
368	20250225	135200	363754000	19920	19900	19920	19900	9
369	20250225	135100	363574880	19910	19910	19910	19910	0
370	20250225	135000	363574880	19910	19900	19910	19900	10
371	20250225	134900	363375870	19900	19900	19900	19900	0
372	20250225	134800	363375870	19900	19900	19900	19900	0
373	20250225	134700	363375870	19900	19900	19900	19900	15
374	20250225	134600	363077370	19900	19900	19900	19900	0
375	20250225	134500	363077370	19900	19900	19900	19900	0
376	20250225	134400	363077370	19900	19900	19900	19900	15
377	20250225	134300	362778870	19880	19880	19880	19880	0
378	20250225	134200	362778870	19880	19880	19880	19880	0
379	20250225	134100	362778870	19880	19880	19880	19880	12
380	20250225	134000	362540310	19900	19900	19900	19900	0
381	20250225	133900	362540310	19900	19900	19900	19900	0
382	20250225	133800	362540310	19900	19900	19900	19900	0
383	20250225	133700	362540310	19900	19900	19900	19900	0
384	20250225	133600	362540310	19900	19900	19900	19900	0
385	20250225	133500	362540310	19900	19880	19900	19880	55
386	20250225	133400	361446890	19880	19880	19880	19880	0
387	20250225	133300	361446890	19880	19880	19880	19880	1
388	20250225	133200	361427010	19880	19880	19880	19880	0
389	20250225	133100	361427010	19880	19850	19910	19830	57
390	20250225	133000	360296320	19840	19840	19840	19840	0
391	20250225	132900	360296320	19840	19890	19890	19840	102
392	20250225	132800	358267590	19810	19900	19900	19810	1992
393	20250225	132700	318709240	19900	19900	19900	19900	0
394	20250225	132600	318709240	19900	19900	19900	19900	2
395	20250225	132500	318669440	19900	19900	19900	19900	0
396	20250225	132400	318669440	19900	19900	19900	19900	175
397	20250225	132300	315186940	19920	19920	19920	19920	0
398	20250225	132200	315186940	19920	19920	19920	19920	0
399	20250225	132100	315186940	19920	19920	19920	19920	0
400	20250225	132000	315186940	19920	19900	19920	19900	2
401	20250225	131900	315147120	19920	19920	19940	19890	1095
402	20250225	131800	293324890	19900	19890	19930	19890	11
403	20250225	131700	293105860	19930	19890	19930	19890	12
404	20250225	131600	292867000	19920	19890	19920	19890	8
405	20250225	131500	292707760	19920	19900	19920	19900	62
406	20250225	131400	291473730	19900	19900	19900	19900	0
407	20250225	131300	291473730	19900	19900	19900	19900	14
408	20250225	131200	291195130	19890	19890	19890	19890	0
409	20250225	131100	291195130	19890	19890	19890	19890	0
410	20250225	131000	291195130	19890	19890	19890	19890	0
411	20250225	130900	291195130	19890	19890	19890	19890	8
412	20250225	130800	291036010	19900	19900	19900	19900	0
413	20250225	130700	291036010	19900	19900	19900	19900	0
414	20250225	130600	291036010	19900	19900	19900	19900	0
415	20250225	130500	291036010	19900	19900	19900	19890	28
416	20250225	130400	290479070	19870	19850	19870	19840	25
417	20250225	130300	289982860	19900	19900	19900	19900	0
418	20250225	130200	289982860	19900	19900	19900	19900	0
419	20250225	130100	289982860	19900	19900	19900	19900	0
420	20250225	130000	289982860	19900	19900	19900	19880	33
421	20250225	125900	289326480	19880	19880	19900	19860	12
422	20250225	125800	289087860	19890	19880	19890	19880	10
423	20250225	125700	288889010	19890	19890	19890	19880	9
424	20250225	125600	288710040	19880	19870	19890	19870	11
425	20250225	125500	288491370	19880	19870	19880	19870	10
426	20250225	125400	288292620	19880	19870	19880	19870	10
427	20250225	125300	288093870	19880	19880	19880	19870	11
428	20250225	125200	287875240	19870	19870	19880	19870	9
429	20250225	125100	287696370	19880	19870	19880	19870	10
430	20250225	125000	287497620	19880	19870	19890	19870	10
431	20250225	124900	287298830	19890	19870	19890	19870	10
432	20250225	124800	287100030	19890	19870	19890	19870	8
433	20250225	124700	286940990	19890	19870	19900	19870	10
434	20250225	124600	286742180	19850	19850	19850	19850	0
435	20250225	124500	286742180	19850	19850	19850	19850	0
436	20250225	124400	286742180	19850	19850	19850	19850	0
437	20250225	124300	286742180	19850	19880	19910	19850	59
438	20250225	124200	285570790	19890	19890	19890	19890	0
439	20250225	124100	285570790	19890	19890	19890	19890	0
440	20250225	124000	285570790	19890	19890	19890	19890	0
441	20250225	123900	285570790	19890	19890	19890	19890	0
442	20250225	123800	285570790	19890	19890	19890	19890	0
443	20250225	123700	285570790	19890	19880	19890	19880	2
444	20250225	123600	285531020	19860	19860	19860	19860	0
445	20250225	123500	285531020	19860	19870	19870	19860	79
446	20250225	123400	283961710	19880	19880	19880	19880	0
447	20250225	123300	283961710	19880	19880	19880	19880	0
448	20250225	123200	283961710	19880	19880	19880	19880	0
449	20250225	123100	283961710	19880	19890	19910	19880	31
450	20250225	123000	283345390	19890	19890	19890	19890	10
451	20250225	122900	283146490	19890	19890	19890	19890	0
452	20250225	122800	283146490	19890	19890	19890	19890	0
453	20250225	122700	283146490	19890	19890	19890	19890	16
454	20250225	122600	282828250	19910	19890	19910	19890	28
455	20250225	122500	282271090	19910	19890	19910	19890	7
456	20250225	122400	282131840	19880	19880	19880	19880	0
457	20250225	122300	282131840	19880	19880	19880	19880	1
458	20250225	122200	282111960	19890	19890	19890	19890	0
459	20250225	122100	282111960	19890	19890	19890	19890	0
460	20250225	122000	282111960	19890	19890	19890	19890	15
461	20250225	121900	281813610	19900	19900	19900	19900	0
462	20250225	121800	281813610	19900	19870	19920	19870	58
463	20250225	121700	280660220	19870	19870	19870	19870	0
464	20250225	121600	280660220	19870	19870	19870	19870	15
465	20250225	121500	280362170	19860	19860	19860	19860	38
466	20250225	121400	279607490	19860	19860	19860	19860	0
467	20250225	121300	279607490	19860	19860	19860	19860	0
468	20250225	121200	279607490	19860	19860	19860	19860	14
469	20250225	121100	279329450	19890	19890	19890	19890	0
470	20250225	121000	279329450	19890	19890	19890	19890	0
471	20250225	120900	279329450	19890	19890	19890	19890	0
472	20250225	120800	279329450	19890	19890	19890	19890	0
473	20250225	120700	279329450	19890	19890	19890	19890	0
474	20250225	120600	279329450	19890	19870	19890	19850	658
475	20250225	120500	266260870	19880	19880	19880	19880	0
476	20250225	120400	266260870	19880	19880	19880	19880	0
477	20250225	120300	266260870	19880	19880	19880	19880	0
478	20250225	120200	266260870	19880	19880	19880	19880	0
479	20250225	120100	266260870	19880	19880	19880	19880	0
480	20250225	120000	266260870	19880	19880	19880	19880	0
481	20250225	115900	266260870	19880	19910	19920	19880	147
482	20250225	115800	263338440	19920	19910	19920	19910	2
483	20250225	115700	263298610	19920	19920	19920	19920	0
484	20250225	115600	263298610	19920	19920	19920	19920	0
485	20250225	115500	263298610	19920	19920	19920	19920	0
486	20250225	115400	263298610	19920	19920	19920	19910	31
487	20250225	115300	262681120	19910	19910	19920	19910	7
488	20250225	115200	262541720	19920	19910	19920	19910	6
489	20250225	115100	262422230	19920	19910	19930	19910	11
490	20250225	115000	262203030	19930	19930	19930	19930	0
491	20250225	114900	262203030	19930	19910	19930	19910	6
492	20250225	114800	262083490	19930	19910	19930	19910	71
493	20250225	114700	260668840	19920	19920	19920	19910	7
494	20250225	114600	260529430	19910	19910	19920	19910	7
495	20250225	114500	260390030	19920	19910	19920	19910	4
496	20250225	114400	260310370	19920	19920	19920	19920	0
497	20250225	114300	260310370	19920	19920	19920	19920	0
498	20250225	114200	260310370	19920	19910	19920	19910	15
499	20250225	114100	260011710	19880	19880	19880	19880	0
500	20250225	114000	260011710	19880	19880	19880	19880	1
501	20250225	113900	259991830	19910	19910	19910	19910	71
502	20250225	113800	258578220	19910	19910	19910	19910	16
503	20250225	113700	258259660	19880	19880	19880	19880	0
504	20250225	113600	258259660	19880	19880	19880	19880	0
505	20250225	113500	258259660	19880	19910	19910	19880	20
506	20250225	113400	257861610	19900	19900	19900	19900	0
507	20250225	113300	257861610	19900	19900	19900	19900	0
508	20250225	113200	257861610	19900	19900	19900	19900	50
509	20250225	113100	256866610	19900	19900	19900	19900	0
510	20250225	113000	256866610	19900	19900	19900	19900	0
511	20250225	112900	256866610	19900	19900	19900	19900	0
512	20250225	112800	256866610	19900	19900	19900	19900	0
513	20250225	112700	256866610	19900	19900	19900	19900	0
514	20250225	112600	256866610	19900	19900	19900	19900	0
515	20250225	112500	256866610	19900	19900	19900	19900	0
516	20250225	112400	256866610	19900	19900	19900	19890	265
517	20250225	112300	251595080	19920	19920	19920	19920	1
518	20250225	112200	251575160	19920	19920	19920	19920	0
519	20250225	112100	251575160	19920	19920	19920	19920	0
520	20250225	112000	251575160	19920	19920	19920	19920	0
521	20250225	111900	251575160	19920	19920	19920	19920	0
522	20250225	111800	251575160	19920	19930	19930	19920	85
523	20250225	111700	249881820	19920	19920	19920	19920	0
524	20250225	111600	249881820	19920	19920	19920	19920	60
525	20250225	111500	248686620	19920	19920	19920	19920	14
526	20250225	111400	248407740	19920	19920	19920	19920	1
527	20250225	111300	248387820	19920	19920	19920	19920	0
528	20250225	111200	248387820	19920	19910	19920	19910	19
529	20250225	111100	248009360	19920	19910	19920	19910	10
530	20250225	111000	247810210	19920	19910	19920	19910	2
531	20250225	110900	247770380	19920	19920	19920	19920	0
532	20250225	110800	247770380	19920	19910	19920	19910	18
533	20250225	110700	247411840	19920	19920	19920	19910	9
534	20250225	110600	247232600	19910	19910	19920	19910	5
535	20250225	110500	247133030	19920	19920	19920	19920	0
536	20250225	110400	247133030	19920	19920	19920	19920	0
537	20250225	110300	247133030	19920	19900	19920	19900	20
538	20250225	110200	246734670	19880	19880	19880	19880	0
539	20250225	110100	246734670	19880	19880	19880	19880	78
540	20250225	110000	245184030	19880	19880	19880	19880	14
541	20250225	105900	244905710	19850	19850	19850	19850	0
542	20250225	105800	244905710	19850	19850	19850	19850	0
543	20250225	105700	244905710	19850	19850	19850	19850	8
544	20250225	105600	244746910	19840	19840	19840	19840	0
545	20250225	105500	244746910	19840	19840	19840	19840	99
546	20250225	105400	242782750	19840	19840	19840	19840	2
547	20250225	105300	242743070	19800	19870	19870	19800	3000
548	20250225	105200	183287200	19860	19860	19860	19860	0
549	20250225	105100	183287200	19860	19860	19860	19860	0
550	20250225	105000	183287200	19860	19860	19860	19860	50
551	20250225	104900	182294200	19860	19870	19870	19860	38
552	20250225	104800	181539330	19880	19880	19880	19880	0
553	20250225	104700	181539330	19880	19880	19880	19880	0
554	20250225	104600	181539330	19880	19880	19880	19880	1
555	20250225	104500	181519450	19880	19880	19880	19880	50
556	20250225	104400	180525450	19870	19910	19910	19870	201
557	20250225	104300	176530170	19880	19880	19880	19880	0
558	20250225	104200	176530170	19880	19880	19880	19880	0
559	20250225	104100	176530170	19880	19880	19880	19880	12
560	20250225	104000	176291610	19910	19910	19910	19910	12
561	20250225	103900	176052690	19880	19880	19880	19880	0
562	20250225	103800	176052690	19880	19900	19900	19880	98
563	20250225	103700	174104430	19890	19900	19900	19890	315
564	20250225	103600	167837000	19920	19920	19920	19920	0
565	20250225	103500	167837000	19920	19920	19920	19920	0
566	20250225	103400	167837000	19920	19920	19920	19920	0
567	20250225	103300	167837000	19920	19920	19920	19920	0
568	20250225	103200	167837000	19920	19920	19920	19920	0
569	20250225	103100	167837000	19920	19930	19930	19920	40
570	20250225	103000	167040190	19920	19920	19920	19920	6
571	20250225	102900	166920670	19900	19900	19900	19900	0
572	20250225	102800	166920670	19900	19900	19900	19900	0
573	20250225	102700	166920670	19900	19900	19900	19900	0
574	20250225	102600	166920670	19900	19900	19900	19900	0
575	20250225	102500	166920670	19900	19900	19900	19900	0
576	20250225	102400	166920670	19900	19900	19900	19900	0
577	20250225	102300	166920670	19900	19900	19900	19900	43
578	20250225	102200	166064970	19920	19920	19920	19920	11
579	20250225	102100	165845850	19910	19910	19910	19910	2
580	20250225	102000	165806030	19910	19910	19910	19910	0
581	20250225	101900	165806030	19910	19910	19910	19910	70
582	20250225	101800	164412330	19880	19880	19880	19880	0
583	20250225	101700	164412330	19880	19880	19880	19880	0
584	20250225	101600	164412330	19880	19880	19880	19880	0
585	20250225	101500	164412330	19880	19880	19880	19880	0
586	20250225	101400	164412330	19880	19880	19880	19880	0
587	20250225	101300	164412330	19880	19880	19880	19880	0
588	20250225	101200	164412330	19880	19880	19880	19880	99
589	20250225	101100	162444210	19880	19890	19890	19880	61
590	20250225	101000	161231020	19910	19890	19910	19890	48
591	20250225	100900	160276000	19910	19910	19910	19910	0
592	20250225	100800	160276000	19910	19910	19910	19910	16
593	20250225	100700	159957440	19900	19900	19900	19900	0
594	20250225	100600	159957440	19900	19900	19900	19900	0
595	20250225	100500	159957440	19900	19900	19900	19900	10
596	20250225	100400	159758440	19910	19910	19910	19910	0
597	20250225	100300	159758440	19910	19910	19910	19910	0
598	20250225	100200	159758440	19910	19910	19910	19910	0
599	20250225	100100	159758440	19910	19910	19910	19910	0
600	20250225	100000	159758440	19910	19950	19950	19910	195
601	20250225	095900	155874090	19950	19950	19950	19950	0
602	20250225	095800	155874090	19950	19950	19960	19950	4
603	20250225	095700	155794270	19950	19950	19950	19950	0
604	20250225	095600	155794270	19950	19950	19960	19950	14
605	20250225	095500	155514960	19970	19950	19970	19950	2
606	20250225	095400	155475040	19930	19930	19930	19930	0
607	20250225	095300	155475040	19930	19930	19930	19930	0
608	20250225	095200	155475040	19930	19960	19960	19930	286
609	20250225	095100	149768570	19950	19950	19970	19950	21
610	20250225	095000	149349300	19950	19940	19950	19940	52
611	20250225	094900	148312040	19920	19920	19920	19920	0
612	20250225	094800	148312040	19920	19940	19950	19920	24
613	20250225	094700	147833420	19910	19940	19950	19910	21
614	20250225	094600	147415090	19920	19920	19920	19920	0
615	20250225	094500	147415090	19920	19940	19940	19920	18
616	20250225	094400	147056210	19950	19950	19950	19950	1
617	20250225	094300	147036260	19940	19940	19950	19920	17
618	20250225	094200	146697280	19920	19930	19950	19920	9
619	20250225	094100	146517870	19920	19920	19940	19920	9
620	20250225	094000	146338550	19950	19920	19950	19920	7
621	20250225	093900	146199050	19920	19900	19920	19900	2
622	20250225	093800	146159230	19900	19900	19900	19900	1
623	20250225	093700	146139330	19900	19830	19900	19830	1103
624	20250225	093600	124266710	19830	19830	19830	19830	1
625	20250225	093500	124246880	19840	19840	19840	19840	0
626	20250225	093400	124246880	19840	19840	19840	19840	0
627	20250225	093300	124246880	19840	19840	19840	19840	0
628	20250225	093200	124246880	19840	19850	19850	19840	91
629	20250225	093100	122441120	19850	19850	19850	19850	18
630	20250225	093000	122083820	19810	19810	19810	19810	0
631	20250225	092900	122083820	19810	19810	19810	19810	0
632	20250225	092800	122083820	19810	19810	19810	19810	0
633	20250225	092700	122083820	19810	19810	19810	19810	4
634	20250225	092600	122004580	19810	19860	19860	19800	2490
635	20250225	092500	72651680	19850	19870	19880	19850	299
636	20250225	092400	66711020	19870	19870	19870	19870	0
637	20250225	092300	66711020	19870	19870	19870	19870	0
638	20250225	092200	66711020	19870	19870	19870	19870	0
639	20250225	092100	66711020	19870	19820	19870	19820	13
640	20250225	092000	66453010	19820	19840	19840	19820	112
641	20250225	091900	64232710	19840	19850	19850	19840	66
642	20250225	091800	62922860	19880	19840	19880	19840	3
643	20250225	091700	62863290	19830	19860	19860	19830	605
644	20250225	091600	50864100	19850	19860	19900	19850	46
645	20250225	091500	49948910	19910	19920	19920	19860	3
646	20250225	091400	49889220	19950	19950	19950	19950	0
647	20250225	091300	49889220	19950	19900	19950	19900	101
648	20250225	091200	47879270	19920	19920	19920	19920	2
649	20250225	091100	47839430	19860	19850	19870	19850	978
650	20250225	091000	28426040	19870	19850	19870	19830	326
651	20250225	090900	21959100	19840	19840	19840	19840	1
652	20250225	090800	21939260	19840	19850	19870	19830	122
653	20250225	090700	19518760	19870	19850	19870	19850	357
654	20250225	090600	12432260	19860	19870	19870	19860	116
655	20250225	090500	10128400	19870	19870	19870	19870	0
656	20250225	090400	10128400	19870	19870	19870	19870	0
657	20250225	090300	10128400	19870	19870	19920	19870	63
658	20250225	090200	8876090	19920	19920	19920	19920	0
659	20250225	090100	8876090	19920	19870	19920	19870	130
660	20250225	090000	6291890	19880	19920	19920	19880	316