KissMeData/307180/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	211800	443808785	2945	2945	2945	2945	210
3	20250225	211700	443808785	2945	2945	2945	2945	0
4	20250225	211600	443808785	2945	2945	2945	2945	0
5	20250225	211500	443808785	2945	2945	2945	2945	0
6	20250225	211400	443808785	2945	2945	2945	2945	0
7	20250225	211300	443808785	2945	2945	2945	2945	0
8	20250225	211200	443808785	2945	2945	2945	2945	0
9	20250225	211100	443808785	2945	2945	2945	2945	0
10	20250225	211000	443808785	2945	2945	2945	2945	0
11	20250225	210900	443808785	2945	2945	2945	2945	0
12	20250225	210800	443808785	2945	2945	2945	2945	0
13	20250225	210700	443808785	2945	2945	2945	2945	0
14	20250225	210600	443808785	2945	2945	2945	2945	0
15	20250225	210500	443808785	2945	2945	2945	2945	0
16	20250225	210400	443808785	2945	2945	2945	2945	0
17	20250225	210300	443808785	2945	2945	2945	2945	0
18	20250225	210200	443808785	2945	2945	2945	2945	0
19	20250225	210100	443808785	2945	2945	2945	2945	0
20	20250225	210000	443808785	2945	2945	2945	2945	0
21	20250225	205900	443808785	2945	2945	2945	2945	0
22	20250225	205800	443808785	2945	2945	2945	2945	0
23	20250225	205700	443808785	2945	2945	2945	2945	0
24	20250225	205600	443808785	2945	2945	2945	2945	0
25	20250225	205500	443808785	2945	2945	2945	2945	0
26	20250225	205400	443808785	2945	2945	2945	2945	0
27	20250225	205300	443808785	2945	2945	2945	2945	0
28	20250225	205200	443808785	2945	2945	2945	2945	0
29	20250225	205100	443808785	2945	2945	2945	2945	0
30	20250225	205000	443808785	2945	2945	2945	2945	0
31	20250225	204900	443808785	2945	2945	2945	2945	0
32	20250225	204800	443808785	2945	2945	2945	2945	210
33	20250225	204700	443808785	2945	2945	2945	2945	0
34	20250225	204600	443808785	2945	2945	2945	2945	0
35	20250225	204500	443808785	2945	2945	2945	2945	0
36	20250225	204400	443808785	2945	2945	2945	2945	0
37	20250225	204300	443808785	2945	2945	2945	2945	0
38	20250225	204200	443808785	2945	2945	2945	2945	0
39	20250225	204100	443808785	2945	2945	2945	2945	0
40	20250225	204000	443808785	2945	2945	2945	2945	0
41	20250225	203900	443808785	2945	2945	2945	2945	0
42	20250225	203800	443808785	2945	2945	2945	2945	0
43	20250225	203700	443808785	2945	2945	2945	2945	0
44	20250225	203600	443808785	2945	2945	2945	2945	0
45	20250225	203500	443808785	2945	2945	2945	2945	0
46	20250225	203400	443808785	2945	2945	2945	2945	0
47	20250225	203300	443808785	2945	2945	2945	2945	0
48	20250225	203200	443808785	2945	2945	2945	2945	0
49	20250225	203100	443808785	2945	2945	2945	2945	0
50	20250225	203000	443808785	2945	2945	2945	2945	0
51	20250225	202900	443808785	2945	2945	2945	2945	0
52	20250225	202800	443808785	2945	2945	2945	2945	0
53	20250225	202700	443808785	2945	2945	2945	2945	0
54	20250225	202600	443808785	2945	2945	2945	2945	0
55	20250225	202500	443808785	2945	2945	2945	2945	0
56	20250225	202400	443808785	2945	2945	2945	2945	0
57	20250225	202300	443808785	2945	2945	2945	2945	0
58	20250225	202200	443808785	2945	2945	2945	2945	0
59	20250225	202100	443808785	2945	2945	2945	2945	0
60	20250225	202000	443808785	2945	2945	2945	2945	0
61	20250225	201900	443808785	2945	2945	2945	2945	0
62	20250225	201800	443808785	2945	2945	2945	2945	210
63	20250225	201700	443808785	2945	2945	2945	2945	0
64	20250225	201600	443808785	2945	2945	2945	2945	0
65	20250225	201500	443808785	2945	2945	2945	2945	0
66	20250225	201400	443808785	2945	2945	2945	2945	0
67	20250225	201300	443808785	2945	2945	2945	2945	0
68	20250225	201200	443808785	2945	2945	2945	2945	0
69	20250225	201100	443808785	2945	2945	2945	2945	0
70	20250225	201000	443808785	2945	2945	2945	2945	0
71	20250225	200900	443808785	2945	2945	2945	2945	0
72	20250225	200800	443808785	2945	2945	2945	2945	0
73	20250225	200700	443808785	2945	2945	2945	2945	0
74	20250225	200600	443808785	2945	2945	2945	2945	0
75	20250225	200500	443808785	2945	2945	2945	2945	0
76	20250225	200400	443808785	2945	2945	2945	2945	0
77	20250225	200300	443808785	2945	2945	2945	2945	0
78	20250225	200200	443808785	2945	2945	2945	2945	0
79	20250225	200100	443808785	2945	2945	2945	2945	0
80	20250225	200000	443808785	2945	2945	2945	2945	0
81	20250225	195900	443808785	2945	2945	2945	2945	0
82	20250225	195800	443808785	2945	2945	2945	2945	0
83	20250225	195700	443808785	2945	2945	2945	2945	0
84	20250225	195600	443808785	2945	2945	2945	2945	0
85	20250225	195500	443808785	2945	2945	2945	2945	0
86	20250225	195400	443808785	2945	2945	2945	2945	0
87	20250225	195300	443808785	2945	2945	2945	2945	0
88	20250225	195200	443808785	2945	2945	2945	2945	0
89	20250225	195100	443808785	2945	2945	2945	2945	0
90	20250225	195000	443808785	2945	2945	2945	2945	0
91	20250225	194900	443808785	2945	2945	2945	2945	0
92	20250225	194800	443808785	2945	2945	2945	2945	210
93	20250225	194700	443808785	2945	2945	2945	2945	0
94	20250225	194600	443808785	2945	2945	2945	2945	0
95	20250225	194500	443808785	2945	2945	2945	2945	0
96	20250225	194400	443808785	2945	2945	2945	2945	0
97	20250225	194300	443808785	2945	2945	2945	2945	0
98	20250225	194200	443808785	2945	2945	2945	2945	0
99	20250225	194100	443808785	2945	2945	2945	2945	0
100	20250225	194000	443808785	2945	2945	2945	2945	0
101	20250225	193900	443808785	2945	2945	2945	2945	0
102	20250225	193800	443808785	2945	2945	2945	2945	0
103	20250225	193700	443808785	2945	2945	2945	2945	0
104	20250225	193600	443808785	2945	2945	2945	2945	0
105	20250225	193500	443808785	2945	2945	2945	2945	0
106	20250225	193400	443808785	2945	2945	2945	2945	0
107	20250225	193300	443808785	2945	2945	2945	2945	0
108	20250225	193200	443808785	2945	2945	2945	2945	0
109	20250225	193100	443808785	2945	2945	2945	2945	0
110	20250225	193000	443808785	2945	2945	2945	2945	0
111	20250225	192900	443808785	2945	2945	2945	2945	0
112	20250225	192800	443808785	2945	2945	2945	2945	0
113	20250225	192700	443808785	2945	2945	2945	2945	0
114	20250225	192600	443808785	2945	2945	2945	2945	0
115	20250225	192500	443808785	2945	2945	2945	2945	0
116	20250225	192400	443808785	2945	2945	2945	2945	0
117	20250225	192300	443808785	2945	2945	2945	2945	0
118	20250225	192200	443808785	2945	2945	2945	2945	0
119	20250225	192100	443808785	2945	2945	2945	2945	0
120	20250225	192000	443808785	2945	2945	2945	2945	0
121	20250225	191900	443808785	2945	2945	2945	2945	0
122	20250225	191800	443808785	2945	2945	2945	2945	210
123	20250225	191700	443808785	2945	2945	2945	2945	0
124	20250225	191600	443808785	2945	2945	2945	2945	0
125	20250225	191500	443808785	2945	2945	2945	2945	0
126	20250225	191400	443808785	2945	2945	2945	2945	0
127	20250225	191300	443808785	2945	2945	2945	2945	0
128	20250225	191200	443808785	2945	2945	2945	2945	0
129	20250225	191100	443808785	2945	2945	2945	2945	0
130	20250225	191000	443808785	2945	2945	2945	2945	0
131	20250225	190900	443808785	2945	2945	2945	2945	0
132	20250225	190800	443808785	2945	2945	2945	2945	0
133	20250225	190700	443808785	2945	2945	2945	2945	0
134	20250225	190600	443808785	2945	2945	2945	2945	0
135	20250225	190500	443808785	2945	2945	2945	2945	0
136	20250225	190400	443808785	2945	2945	2945	2945	0
137	20250225	190300	443808785	2945	2945	2945	2945	0
138	20250225	190200	443808785	2945	2945	2945	2945	0
139	20250225	190100	443808785	2945	2945	2945	2945	0
140	20250225	190000	443808785	2945	2945	2945	2945	0
141	20250225	185900	443808785	2945	2945	2945	2945	0
142	20250225	185800	443808785	2945	2945	2945	2945	0
143	20250225	185700	443808785	2945	2945	2945	2945	0
144	20250225	185600	443808785	2945	2945	2945	2945	0
145	20250225	185500	443808785	2945	2945	2945	2945	0
146	20250225	185400	443808785	2945	2945	2945	2945	0
147	20250225	185300	443808785	2945	2945	2945	2945	0
148	20250225	185200	443808785	2945	2945	2945	2945	0
149	20250225	185100	443808785	2945	2945	2945	2945	0
150	20250225	185000	443808785	2945	2945	2945	2945	0
151	20250225	184900	443808785	2945	2945	2945	2945	0
152	20250225	184800	443808785	2945	2945	2945	2945	210
153	20250225	184700	443808785	2945	2945	2945	2945	0
154	20250225	184600	443808785	2945	2945	2945	2945	0
155	20250225	184500	443808785	2945	2945	2945	2945	0
156	20250225	184400	443808785	2945	2945	2945	2945	0
157	20250225	184300	443808785	2945	2945	2945	2945	0
158	20250225	184200	443808785	2945	2945	2945	2945	0
159	20250225	184100	443808785	2945	2945	2945	2945	0
160	20250225	184000	443808785	2945	2945	2945	2945	0
161	20250225	183900	443808785	2945	2945	2945	2945	0
162	20250225	183800	443808785	2945	2945	2945	2945	0
163	20250225	183700	443808785	2945	2945	2945	2945	0
164	20250225	183600	443808785	2945	2945	2945	2945	0
165	20250225	183500	443808785	2945	2945	2945	2945	0
166	20250225	183400	443808785	2945	2945	2945	2945	0
167	20250225	183300	443808785	2945	2945	2945	2945	0
168	20250225	183200	443808785	2945	2945	2945	2945	0
169	20250225	183100	443808785	2945	2945	2945	2945	0
170	20250225	183000	443808785	2945	2945	2945	2945	0
171	20250225	182900	443808785	2945	2945	2945	2945	0
172	20250225	182800	443808785	2945	2945	2945	2945	0
173	20250225	182700	443808785	2945	2945	2945	2945	0
174	20250225	182600	443808785	2945	2945	2945	2945	0
175	20250225	182500	443808785	2945	2945	2945	2945	0
176	20250225	182400	443808785	2945	2945	2945	2945	0
177	20250225	182300	443808785	2945	2945	2945	2945	0
178	20250225	182200	443808785	2945	2945	2945	2945	0
179	20250225	182100	443808785	2945	2945	2945	2945	0
180	20250225	182000	443808785	2945	2945	2945	2945	0
181	20250225	181900	443808785	2945	2945	2945	2945	0
182	20250225	181800	443808785	2945	2945	2945	2945	210
183	20250225	181700	443808785	2945	2945	2945	2945	0
184	20250225	181600	443808785	2945	2945	2945	2945	0
185	20250225	181500	443808785	2945	2945	2945	2945	0
186	20250225	181400	443808785	2945	2945	2945	2945	0
187	20250225	181300	443808785	2945	2945	2945	2945	0
188	20250225	181200	443808785	2945	2945	2945	2945	0
189	20250225	181100	443808785	2945	2945	2945	2945	0
190	20250225	181000	443808785	2945	2945	2945	2945	0
191	20250225	180900	443808785	2945	2945	2945	2945	0
192	20250225	180800	443808785	2945	2945	2945	2945	0
193	20250225	180700	443808785	2945	2945	2945	2945	0
194	20250225	180600	443808785	2945	2945	2945	2945	0
195	20250225	180500	443808785	2945	2945	2945	2945	0
196	20250225	180400	443808785	2945	2945	2945	2945	0
197	20250225	180300	443808785	2945	2945	2945	2945	0
198	20250225	180200	443808785	2945	2945	2945	2945	0
199	20250225	180100	443808785	2945	2945	2945	2945	0
200	20250225	180000	443808785	2945	2945	2945	2945	0
201	20250225	175900	443808785	2945	2945	2945	2945	0
202	20250225	175800	443808785	2945	2945	2945	2945	0
203	20250225	175700	443808785	2945	2945	2945	2945	0
204	20250225	175600	443808785	2945	2945	2945	2945	0
205	20250225	175500	443808785	2945	2945	2945	2945	0
206	20250225	175400	443808785	2945	2945	2945	2945	0
207	20250225	175300	443808785	2945	2945	2945	2945	0
208	20250225	175200	443808785	2945	2945	2945	2945	0
209	20250225	175100	443808785	2945	2945	2945	2945	0
210	20250225	175000	443808785	2945	2945	2945	2945	0
211	20250225	174900	443808785	2945	2945	2945	2945	0
212	20250225	174800	443808785	2945	2945	2945	2945	210
213	20250225	174700	443808785	2945	2945	2945	2945	0
214	20250225	174600	443808785	2945	2945	2945	2945	0
215	20250225	174500	443808785	2945	2945	2945	2945	0
216	20250225	174400	443808785	2945	2945	2945	2945	0
217	20250225	174300	443808785	2945	2945	2945	2945	0
218	20250225	174200	443808785	2945	2945	2945	2945	0
219	20250225	174100	443808785	2945	2945	2945	2945	0
220	20250225	174000	443808785	2945	2945	2945	2945	0
221	20250225	173900	443808785	2945	2945	2945	2945	0
222	20250225	173800	443808785	2945	2945	2945	2945	0
223	20250225	173700	443808785	2945	2945	2945	2945	0
224	20250225	173600	443808785	2945	2945	2945	2945	0
225	20250225	173500	443808785	2945	2945	2945	2945	0
226	20250225	173400	443808785	2945	2945	2945	2945	0
227	20250225	173300	443808785	2945	2945	2945	2945	0
228	20250225	173200	443808785	2945	2945	2945	2945	0
229	20250225	173100	443808785	2945	2945	2945	2945	0
230	20250225	173000	443808785	2945	2945	2945	2945	0
231	20250225	172900	443808785	2945	2945	2945	2945	0
232	20250225	172800	443808785	2945	2945	2945	2945	0
233	20250225	172700	443808785	2945	2945	2945	2945	0
234	20250225	172600	443808785	2945	2945	2945	2945	0
235	20250225	172500	443808785	2945	2945	2945	2945	0
236	20250225	172400	443808785	2945	2945	2945	2945	0
237	20250225	172300	443808785	2945	2945	2945	2945	0
238	20250225	172200	443808785	2945	2945	2945	2945	0
239	20250225	172100	443808785	2945	2945	2945	2945	0
240	20250225	172000	443808785	2945	2945	2945	2945	0
241	20250225	171900	443808785	2945	2945	2945	2945	0
242	20250225	171800	443808785	2945	2945	2945	2945	210
243	20250225	171700	443808785	2945	2945	2945	2945	0
244	20250225	171600	443808785	2945	2945	2945	2945	0
245	20250225	171500	443808785	2945	2945	2945	2945	0
246	20250225	171400	443808785	2945	2945	2945	2945	0
247	20250225	171300	443808785	2945	2945	2945	2945	0
248	20250225	171200	443808785	2945	2945	2945	2945	0
249	20250225	171100	443808785	2945	2945	2945	2945	0
250	20250225	171000	443808785	2945	2945	2945	2945	0
251	20250225	170900	443808785	2945	2945	2945	2945	0
252	20250225	170800	443808785	2945	2945	2945	2945	0
253	20250225	170700	443808785	2945	2945	2945	2945	0
254	20250225	170600	443808785	2945	2945	2945	2945	0
255	20250225	170500	443808785	2945	2945	2945	2945	0
256	20250225	170400	443808785	2945	2945	2945	2945	0
257	20250225	170300	443808785	2945	2945	2945	2945	0
258	20250225	170200	443808785	2945	2945	2945	2945	0
259	20250225	170100	443808785	2945	2945	2945	2945	0
260	20250225	170000	443808785	2945	2945	2945	2945	0
261	20250225	165900	443808785	2945	2945	2945	2945	0
262	20250225	165800	443808785	2945	2945	2945	2945	0
263	20250225	165700	443808785	2945	2945	2945	2945	0
264	20250225	165600	443808785	2945	2945	2945	2945	0
265	20250225	165500	443808785	2945	2945	2945	2945	0
266	20250225	165400	443808785	2945	2945	2945	2945	0
267	20250225	165300	443808785	2945	2945	2945	2945	0
268	20250225	165200	443808785	2945	2945	2945	2945	0
269	20250225	165100	443808785	2945	2945	2945	2945	0
270	20250225	165000	443808785	2945	2945	2945	2945	0
271	20250225	164900	443808785	2945	2945	2945	2945	0
272	20250225	164800	443808785	2945	2945	2945	2945	210
273	20250225	164700	443808785	2945	2945	2945	2945	0
274	20250225	164600	443808785	2945	2945	2945	2945	0
275	20250225	164500	443808785	2945	2945	2945	2945	0
276	20250225	164400	443808785	2945	2945	2945	2945	0
277	20250225	164300	443808785	2945	2945	2945	2945	0
278	20250225	164200	443808785	2945	2945	2945	2945	0
279	20250225	164100	443808785	2945	2945	2945	2945	0
280	20250225	164000	443808785	2945	2945	2945	2945	0
281	20250225	163900	443808785	2945	2945	2945	2945	0
282	20250225	163800	443808785	2945	2945	2945	2945	0
283	20250225	163700	443808785	2945	2945	2945	2945	0
284	20250225	163600	443808785	2945	2945	2945	2945	0
285	20250225	163500	443808785	2945	2945	2945	2945	0
286	20250225	163400	443808785	2945	2945	2945	2945	0
287	20250225	163300	443808785	2945	2945	2945	2945	0
288	20250225	163200	443808785	2945	2945	2945	2945	0
289	20250225	163100	443808785	2945	2945	2945	2945	0
290	20250225	163000	443808785	2945	2945	2945	2945	0
291	20250225	162900	443808785	2945	2945	2945	2945	0
292	20250225	162800	443808785	2945	2945	2945	2945	0
293	20250225	162700	443808785	2945	2945	2945	2945	0
294	20250225	162600	443808785	2945	2945	2945	2945	0
295	20250225	162500	443808785	2945	2945	2945	2945	0
296	20250225	162400	443808785	2945	2945	2945	2945	0
297	20250225	162300	443808785	2945	2945	2945	2945	0
298	20250225	162200	443808785	2945	2945	2945	2945	0
299	20250225	162100	443808785	2945	2945	2945	2945	0
300	20250225	162000	443808785	2945	2945	2945	2945	0
301	20250225	161900	443808785	2945	2945	2945	2945	0
302	20250225	161800	443808785	2945	2945	2945	2945	210
303	20250225	161700	443808785	2945	2945	2945	2945	0
304	20250225	161600	443808785	2945	2945	2945	2945	0
305	20250225	161500	443808785	2945	2945	2945	2945	0
306	20250225	161400	443808785	2945	2945	2945	2945	0
307	20250225	161300	443808785	2945	2945	2945	2945	0
308	20250225	161200	443808785	2945	2945	2945	2945	0
309	20250225	161100	443808785	2945	2945	2945	2945	0
310	20250225	161000	443808785	2945	2945	2945	2945	0
311	20250225	160900	443808785	2945	2945	2945	2945	0
312	20250225	160800	443808785	2945	2945	2945	2945	0
313	20250225	160700	443808785	2945	2945	2945	2945	0
314	20250225	160600	443808785	2945	2945	2945	2945	0
315	20250225	160500	443808785	2945	2945	2945	2945	0
316	20250225	160400	443808785	2945	2945	2945	2945	0
317	20250225	160300	443808785	2945	2945	2945	2945	0
318	20250225	160200	443808785	2945	2945	2945	2945	0
319	20250225	160100	443808785	2945	2945	2945	2945	0
320	20250225	160000	443808785	2945	2945	2945	2945	0
321	20250225	155900	443808785	2945	2945	2945	2945	0
322	20250225	155800	443808785	2945	2945	2945	2945	0
323	20250225	155700	443808785	2945	2945	2945	2945	0
324	20250225	155600	443808785	2945	2945	2945	2945	0
325	20250225	155500	443808785	2945	2945	2945	2945	0
326	20250225	155400	443808785	2945	2945	2945	2945	0
327	20250225	155300	443808785	2945	2945	2945	2945	0
328	20250225	155200	443808785	2945	2945	2945	2945	0
329	20250225	155100	443808785	2945	2945	2945	2945	0
330	20250225	155000	443808785	2945	2945	2945	2945	0
331	20250225	154900	443808785	2945	2945	2945	2945	0
332	20250225	154800	443808785	2945	2945	2945	2945	210
333	20250225	154700	443808785	2945	2945	2945	2945	0
334	20250225	154600	443808785	2945	2945	2945	2945	0
335	20250225	154500	443808785	2945	2945	2945	2945	0
336	20250225	154400	443808785	2945	2945	2945	2945	0
337	20250225	154300	443808785	2945	2945	2945	2945	0
338	20250225	154200	443808785	2945	2945	2945	2945	0
339	20250225	154100	443808785	2945	2945	2945	2945	0
340	20250225	154000	443808785	2945	2945	2945	2945	0
341	20250225	153900	443808785	2945	2945	2945	2945	0
342	20250225	153800	443808785	2945	2945	2945	2945	0
343	20250225	153700	443808785	2945	2945	2945	2945	0
344	20250225	153600	443808785	2945	2945	2945	2945	0
345	20250225	153500	443808785	2945	2945	2945	2945	0
346	20250225	153400	443808785	2945	2945	2945	2945	0
347	20250225	153300	443808785	2945	2945	2945	2945	0
348	20250225	153200	443808785	2945	2945	2945	2945	0
349	20250225	153100	443808785	2945	2945	2945	2945	0
350	20250225	153000	443808785	2945	2945	2945	2945	210
351	20250225	152900	443190335	2950	2950	2950	2950	0
352	20250225	152800	443190335	2950	2950	2950	2950	0
353	20250225	152700	443190335	2950	2950	2950	2950	0
354	20250225	152600	443190335	2950	2950	2950	2950	0
355	20250225	152500	443190335	2950	2950	2950	2950	0
356	20250225	152400	443190335	2950	2950	2950	2950	0
357	20250225	152300	443190335	2950	2950	2950	2950	0
358	20250225	152200	443190335	2950	2950	2950	2950	0
359	20250225	152100	443190335	2950	2950	2950	2950	0
360	20250225	152000	443190335	2950	2950	2950	2950	0
361	20250225	151900	443190335	2950	2945	2955	2915	294
362	20250225	151800	442329000	2945	2945	2945	2945	63
363	20250225	151700	442143465	2940	2940	2940	2940	10
364	20250225	151600	442114065	2960	2960	2960	2960	0
365	20250225	151500	442114065	2960	2960	2960	2960	0
366	20250225	151400	442114065	2960	2960	2960	2960	1
367	20250225	151300	442111105	2940	2940	2940	2940	0
368	20250225	151200	442111105	2940	2940	2940	2940	0
369	20250225	151100	442111105	2940	2940	2940	2940	0
370	20250225	151000	442111105	2940	2955	2955	2940	145
371	20250225	150900	441682675	2950	2965	2965	2950	55
372	20250225	150800	441520180	2965	2965	2965	2965	30
373	20250225	150700	441431230	2965	2970	2970	2955	8
374	20250225	150600	441407560	2955	2955	2955	2955	2
375	20250225	150500	441401650	2970	2970	2970	2970	1
376	20250225	150400	441398680	2970	2970	2970	2970	1
377	20250225	150300	441395710	2940	2940	2940	2940	0
378	20250225	150200	441395710	2940	2940	2940	2940	0
379	20250225	150100	441395710	2940	2970	3000	2940	21
380	20250225	150000	441332800	3000	2925	3000	2925	5535
381	20250225	145900	424778955	2925	2925	2940	2915	96
382	20250225	145800	424498650	2940	2940	2940	2940	0
383	20250225	145700	424498650	2940	2940	2940	2940	0
384	20250225	145600	424498650	2940	2940	2940	2940	0
385	20250225	145500	424498650	2940	2940	2940	2940	0
386	20250225	145400	424498650	2940	2935	2940	2935	117
387	20250225	145300	424154675	2940	2930	2940	2930	2327
388	20250225	145200	417336550	2925	2925	2925	2925	1
389	20250225	145100	417333625	2930	2930	2930	2930	0
390	20250225	145000	417333625	2930	2930	2930	2930	0
391	20250225	144900	417333625	2930	2930	2930	2930	0
392	20250225	144800	417333625	2930	2930	2930	2930	0
393	20250225	144700	417333625	2930	2925	2930	2925	24
394	20250225	144600	417263315	2925	2915	2930	2915	1591
395	20250225	144500	412606955	2915	2930	2930	2915	901
396	20250225	144400	409979815	2930	2920	2930	2920	628
397	20250225	144300	408146045	2925	2925	2925	2925	0
398	20250225	144200	408146045	2925	2920	2925	2920	6
399	20250225	144100	408128500	2925	2930	2930	2925	72
400	20250225	144000	407917600	2930	2930	2930	2930	1
401	20250225	143900	407914670	2930	2930	2930	2930	50
402	20250225	143800	407768170	2935	2935	2935	2935	1
403	20250225	143700	407765235	2940	2940	2940	2940	0
404	20250225	143600	407765235	2940	2930	2940	2930	2
405	20250225	143500	407759365	2920	2930	2930	2920	2
406	20250225	143400	407753515	2940	2940	2940	2940	0
407	20250225	143300	407753515	2940	2930	2940	2925	22
408	20250225	143200	407689120	2935	2935	2935	2935	14
409	20250225	143100	407648030	2940	2940	2940	2940	0
410	20250225	143000	407648030	2940	2940	2940	2940	0
411	20250225	142900	407648030	2940	2940	2940	2940	0
412	20250225	142800	407648030	2940	2940	2940	2940	0
413	20250225	142700	407648030	2940	2940	2940	2940	0
414	20250225	142600	407648030	2940	2935	2940	2935	7
415	20250225	142500	407627460	2940	2940	2940	2940	0
416	20250225	142400	407627460	2940	2940	2940	2940	0
417	20250225	142300	407627460	2940	2925	2940	2920	4344
418	20250225	142200	394932420	2930	2930	2930	2930	8
419	20250225	142100	394908980	2930	2930	2930	2930	2
420	20250225	142000	394903120	2930	2930	2930	2930	101
421	20250225	141900	394607190	2940	2940	2940	2940	0
422	20250225	141800	394607190	2940	2940	2940	2940	0
423	20250225	141700	394607190	2940	2940	2940	2940	30
424	20250225	141600	394518990	2940	2940	2940	2940	7
425	20250225	141500	394498410	2940	2940	2940	2940	0
426	20250225	141400	394498410	2940	2940	2940	2940	1
427	20250225	141300	394495470	2935	2935	2935	2935	0
428	20250225	141200	394495470	2935	2935	2935	2935	0
429	20250225	141100	394495470	2935	2935	2935	2935	0
430	20250225	141000	394495470	2935	2935	2935	2935	269
431	20250225	140900	393705955	2935	2935	2935	2935	0
432	20250225	140800	393705955	2935	2935	2935	2935	0
433	20250225	140700	393705955	2935	2935	2935	2935	0
434	20250225	140600	393705955	2935	2935	2935	2935	0
435	20250225	140500	393705955	2935	2935	2935	2935	1
436	20250225	140400	393703020	2930	2930	2930	2930	1
437	20250225	140300	393700090	2935	2935	2935	2935	0
438	20250225	140200	393700090	2935	2935	2935	2935	0
439	20250225	140100	393700090	2935	2935	2935	2935	0
440	20250225	140000	393700090	2935	2935	2935	2935	0
441	20250225	135900	393700090	2935	2935	2935	2935	1
442	20250225	135800	393697155	2925	2935	2935	2925	1997
443	20250225	135700	387844530	2935	2935	2935	2935	46
444	20250225	135600	387709520	2945	2945	2945	2945	0
445	20250225	135500	387709520	2945	2945	2945	2945	0
446	20250225	135400	387709520	2945	2945	2945	2945	0
447	20250225	135300	387709520	2945	2945	2945	2945	0
448	20250225	135200	387709520	2945	2945	2945	2945	1
449	20250225	135100	387706575	2940	2940	2940	2940	1
450	20250225	135000	387703635	2935	2935	2935	2935	0
451	20250225	134900	387703635	2935	2935	2935	2935	17
452	20250225	134800	387653740	2945	2945	2945	2945	152
453	20250225	134700	387206100	2945	2945	2945	2945	55
454	20250225	134600	387044125	2945	2940	2945	2930	1279
455	20250225	134500	383287985	2945	2955	2955	2945	2291
456	20250225	134400	376535465	2960	2960	2960	2960	0
457	20250225	134300	376535465	2960	2960	2960	2960	0
458	20250225	134200	376535465	2960	2960	2960	2960	0
459	20250225	134100	376535465	2960	2960	2960	2960	0
460	20250225	134000	376535465	2960	2960	2960	2960	0
461	20250225	133900	376535465	2960	2960	2960	2960	1
462	20250225	133800	376532505	2955	2955	2955	2955	301
463	20250225	133700	375643050	2970	2970	2970	2970	0
464	20250225	133600	375643050	2970	2970	2970	2970	0
465	20250225	133500	375643050	2970	2970	2970	2970	0
466	20250225	133400	375643050	2970	2970	2970	2970	0
467	20250225	133300	375643050	2970	2960	2970	2960	2
468	20250225	133200	375637120	2960	2960	2960	2960	0
469	20250225	133100	375637120	2960	2960	2970	2960	608
470	20250225	133000	373837430	2950	2960	2975	2950	604
471	20250225	132900	372055470	2975	2955	2975	2955	676
472	20250225	132800	370049865	2955	2955	2955	2955	0
473	20250225	132700	370049865	2955	2955	2955	2955	0
474	20250225	132600	370049865	2955	2955	2955	2955	0
475	20250225	132500	370049865	2955	2955	2955	2955	0
476	20250225	132400	370049865	2955	2955	2955	2955	0
477	20250225	132300	370049865	2955	2955	2955	2955	0
478	20250225	132200	370049865	2955	2955	2955	2955	0
479	20250225	132100	370049865	2955	2955	2955	2955	0
480	20250225	132000	370049865	2955	2955	2955	2955	0
481	20250225	131900	370049865	2955	2955	2955	2955	0
482	20250225	131800	370049865	2955	2955	2955	2955	0
483	20250225	131700	370049865	2955	2955	2955	2955	0
484	20250225	131600	370049865	2955	2955	2955	2955	0
485	20250225	131500	370049865	2955	2955	2955	2955	0
486	20250225	131400	370049865	2955	2955	2955	2955	0
487	20250225	131300	370049865	2955	2950	2955	2950	623
488	20250225	131200	368212010	2950	2950	2950	2950	672
489	20250225	131100	366229610	2950	2950	2950	2950	4004
490	20250225	131000	354417810	2950	2950	2950	2950	0
491	20250225	130900	354417810	2950	2950	2950	2950	0
492	20250225	130800	354417810	2950	2950	2950	2950	0
493	20250225	130700	354417810	2950	2950	2950	2950	0
494	20250225	130600	354417810	2950	2950	2950	2950	0
495	20250225	130500	354417810	2950	2950	2950	2950	0
496	20250225	130400	354417810	2950	2950	2950	2950	0
497	20250225	130300	354417810	2950	2950	2950	2950	0
498	20250225	130200	354417810	2950	2950	2950	2950	0
499	20250225	130100	354417810	2950	2950	2950	2950	0
500	20250225	130000	354417810	2950	2950	2950	2950	0
501	20250225	125900	354417810	2950	2950	2950	2950	0
502	20250225	125800	354417810	2950	2950	2950	2950	1
503	20250225	125700	354414860	2950	2950	2950	2950	6
504	20250225	125600	354397160	2950	2950	2950	2950	0
505	20250225	125500	354397160	2950	2950	2950	2950	0
506	20250225	125400	354397160	2950	2950	2950	2950	1
507	20250225	125300	354394210	2940	2940	2940	2940	13
508	20250225	125200	354355990	2950	2950	2950	2950	0
509	20250225	125100	354355990	2950	2950	2950	2950	0
510	20250225	125000	354355990	2950	2950	2950	2950	0
511	20250225	124900	354355990	2950	2950	2950	2950	1
512	20250225	124800	354353040	2940	2945	2945	2940	50
513	20250225	124700	354206035	2950	2950	2950	2950	0
514	20250225	124600	354206035	2950	2950	2950	2950	0
515	20250225	124500	354206035	2950	2950	2950	2950	0
516	20250225	124400	354206035	2950	2950	2950	2950	0
517	20250225	124300	354206035	2950	2950	2950	2950	0
518	20250225	124200	354206035	2950	2950	2950	2950	0
519	20250225	124100	354206035	2950	2950	2950	2950	0
520	20250225	124000	354206035	2950	2950	2950	2950	309
521	20250225	123900	353294485	2955	2955	2955	2955	34
522	20250225	123800	353194015	2955	2955	2955	2955	0
523	20250225	123700	353194015	2955	2955	2955	2955	0
524	20250225	123600	353194015	2955	2955	2955	2955	0
525	20250225	123500	353194015	2955	2955	2955	2955	0
526	20250225	123400	353194015	2955	2955	2955	2955	0
527	20250225	123300	353194015	2955	2955	2955	2955	0
528	20250225	123200	353194015	2955	2955	2955	2955	0
529	20250225	123100	353194015	2955	2955	2955	2955	1
530	20250225	123000	353191060	2945	2945	2945	2945	0
531	20250225	122900	353191060	2945	2960	2960	2945	3
532	20250225	122800	353182210	2945	2950	2950	2945	1123
533	20250225	122700	349870715	2960	2970	2970	2950	4373
534	20250225	122600	336938640	2970	2970	2970	2970	13
535	20250225	122500	336900030	2975	2975	2975	2975	0
536	20250225	122400	336900030	2975	2975	2975	2975	0
537	20250225	122300	336900030	2975	2975	2975	2975	0
538	20250225	122200	336900030	2975	2960	2975	2960	298
539	20250225	122100	336017455	2970	2970	2970	2970	0
540	20250225	122000	336017455	2970	2970	2970	2970	400
541	20250225	121900	334829455	2975	2975	2975	2975	0
542	20250225	121800	334829455	2975	2975	2975	2975	1
543	20250225	121700	334826480	2965	2975	2975	2965	1171
544	20250225	121600	331354105	2975	2975	2975	2975	0
545	20250225	121500	331354105	2975	2975	2975	2975	0
546	20250225	121400	331354105	2975	2975	2975	2975	0
547	20250225	121300	331354105	2975	2975	2975	2975	0
548	20250225	121200	331354105	2975	2975	2975	2975	0
549	20250225	121100	331354105	2975	2975	2975	2975	0
550	20250225	121000	331354105	2975	2975	2975	2975	0
551	20250225	120900	331354105	2975	2975	2975	2975	0
552	20250225	120800	331354105	2975	2975	2975	2975	0
553	20250225	120700	331354105	2975	2975	2975	2975	0
554	20250225	120600	331354105	2975	2975	2975	2975	0
555	20250225	120500	331354105	2975	2975	2975	2975	0
556	20250225	120400	331354105	2975	2975	2975	2975	0
557	20250225	120300	331354105	2975	2975	2975	2975	0
558	20250225	120200	331354105	2975	2975	2975	2975	0
559	20250225	120100	331354105	2975	2975	2975	2975	0
560	20250225	120000	331354105	2975	2975	2975	2975	0
561	20250225	115900	331354105	2975	2975	2975	2975	0
562	20250225	115800	331354105	2975	2975	2975	2975	0
563	20250225	115700	331354105	2975	2975	2975	2975	4
564	20250225	115600	331342205	2975	2975	2975	2975	1
565	20250225	115500	331339230	2970	2970	2970	2970	4
566	20250225	115400	331327350	2975	2975	2975	2975	0
567	20250225	115300	331327350	2975	2975	2975	2975	0
568	20250225	115200	331327350	2975	2975	2975	2975	0
569	20250225	115100	331327350	2975	2975	2975	2975	0
570	20250225	115000	331327350	2975	2975	2975	2975	0
571	20250225	114900	331327350	2975	2975	2975	2975	0
572	20250225	114800	331327350	2975	2975	2975	2975	0
573	20250225	114700	331327350	2975	2975	2975	2975	0
574	20250225	114600	331327350	2975	2975	2975	2975	4
575	20250225	114500	331315450	2975	2975	2975	2975	0
576	20250225	114400	331315450	2975	2965	2975	2965	36
577	20250225	114300	331208700	2980	2980	2980	2980	0
578	20250225	114200	331208700	2980	2980	2980	2980	0
579	20250225	114100	331208700	2980	2980	2980	2980	0
580	20250225	114000	331208700	2980	2980	2980	2980	0
581	20250225	113900	331208700	2980	2980	2980	2980	0
582	20250225	113800	331208700	2980	2980	2980	2980	0
583	20250225	113700	331208700	2980	2980	2980	2980	0
584	20250225	113600	331208700	2980	2980	2980	2980	1
585	20250225	113500	331205720	2965	2985	2985	2965	1724
586	20250225	113400	326091410	2970	2970	2970	2970	50
587	20250225	113300	325942910	2970	2970	2970	2970	0
588	20250225	113200	325942910	2970	2980	2980	2965	1018
589	20250225	113100	322917270	2990	2990	2990	2990	0
590	20250225	113000	322917270	2990	2990	2990	2990	0
591	20250225	112900	322917270	2990	2990	2990	2990	0
592	20250225	112800	322917270	2990	2995	2995	2985	2424
593	20250225	112700	315671185	3005	3005	3005	3005	0
594	20250225	112600	315671185	3005	3005	3005	3005	0
595	20250225	112500	315671185	3005	3005	3005	3005	0
596	20250225	112400	315671185	3005	3005	3005	3005	0
597	20250225	112300	315671185	3005	3005	3005	3005	218
598	20250225	112200	315016095	3010	3010	3010	3010	0
599	20250225	112100	315016095	3010	3005	3010	3005	3
600	20250225	112000	315007075	3000	3000	3000	3000	0
601	20250225	111900	315007075	3000	3005	3005	3000	314
602	20250225	111800	314064775	3015	3005	3015	3000	116
603	20250225	111700	313716755	3000	3010	3010	3000	816
604	20250225	111600	311266060	3020	3020	3020	3020	1
605	20250225	111500	311263040	3015	3015	3015	3015	1
606	20250225	111400	311260025	3020	3010	3020	3010	703
607	20250225	111300	309143970	3010	3010	3020	3010	40
608	20250225	111200	309023560	3020	3020	3020	3020	0
609	20250225	111100	309023560	3020	3020	3020	3020	4
610	20250225	111000	309011480	3015	3015	3020	3015	502
611	20250225	110900	307497945	3020	3020	3020	3020	450
612	20250225	110800	306138945	3020	3020	3020	3020	0
613	20250225	110700	306138945	3020	3020	3020	3020	127
614	20250225	110600	305755405	3015	3010	3015	3010	699
615	20250225	110500	303648055	3010	3030	3030	3010	556
616	20250225	110400	301971385	3030	3030	3030	3030	0
617	20250225	110300	301971385	3030	3030	3030	3030	0
618	20250225	110200	301971385	3030	3030	3030	3030	0
619	20250225	110100	301971385	3030	3020	3030	3020	251
620	20250225	110000	301213355	3030	3030	3030	3030	0
621	20250225	105900	301213355	3030	3030	3030	3030	31
622	20250225	105800	301119425	3035	3035	3035	3035	0
623	20250225	105700	301119425	3035	3030	3035	3020	1369
624	20250225	105600	296980720	3035	3035	3035	3035	10
625	20250225	105500	296950370	3035	3030	3040	3030	1038
626	20250225	105400	293799680	3035	3030	3035	3030	903
627	20250225	105300	291063565	3030	3015	3030	3015	1010
628	20250225	105200	288008170	3025	3020	3030	3020	1470
629	20250225	105100	283554725	3030	3030	3030	3030	3
630	20250225	105000	283545635	3030	3020	3030	3020	3
631	20250225	104900	283536555	3030	3025	3030	3025	30
632	20250225	104800	283445680	3030	3025	3030	3015	135
633	20250225	104700	283037430	3020	3015	3025	3015	524
634	20250225	104600	281455330	3015	3015	3015	3015	3
635	20250225	104500	281446285	3015	3010	3025	3010	264
636	20250225	104400	280649705	3010	2970	3030	2970	33115
637	20250225	104300	181699055	2970	2970	2970	2970	0
638	20250225	104200	181699055	2970	2970	2970	2970	1
639	20250225	104100	181696085	2965	2965	2970	2965	1933
640	20250225	104000	175964150	2965	2965	2965	2965	1
641	20250225	103900	175961185	2960	2965	2965	2960	3
642	20250225	103800	175952300	2960	2965	2965	2960	25
643	20250225	103700	175878295	2960	2960	2960	2955	2711
644	20250225	103600	167854315	2955	2955	2955	2955	884
645	20250225	103500	165242095	2950	2950	2950	2950	8
646	20250225	103400	165218495	2955	2955	2955	2955	0
647	20250225	103300	165218495	2955	2955	2955	2955	0
648	20250225	103200	165218495	2955	2955	2955	2955	100
649	20250225	103100	164922995	2955	2955	2955	2955	0
650	20250225	103000	164922995	2955	2955	2955	2955	1
651	20250225	102900	164920040	2945	2955	2955	2945	16
652	20250225	102800	164872820	2955	2955	2955	2955	31
653	20250225	102700	164781215	2955	2955	2955	2955	0
654	20250225	102600	164781215	2955	2955	2955	2955	0
655	20250225	102500	164781215	2955	2955	2955	2955	1
656	20250225	102400	164778260	2955	2955	2955	2955	0
657	20250225	102300	164778260	2955	2955	2955	2955	20
658	20250225	102200	164719160	2955	2955	2955	2955	1
659	20250225	102100	164716205	2940	2940	2940	2940	0
660	20250225	102000	164716205	2940	2940	2940	2940	0
661	20250225	101900	164716205	2940	2940	2940	2940	0
662	20250225	101800	164716205	2940	2940	2940	2940	0
663	20250225	101700	164716205	2940	2940	2940	2940	0
664	20250225	101600	164716205	2940	2940	2940	2940	0
665	20250225	101500	164716205	2940	2940	2940	2940	0
666	20250225	101400	164716205	2940	2940	2940	2940	0
667	20250225	101300	164716205	2940	2940	2940	2940	0
668	20250225	101200	164716205	2940	2955	2955	2935	12831
669	20250225	101100	126993440	2940	2955	2955	2940	7533
670	20250225	101000	104826845	2950	2955	2955	2950	348
671	20250225	100900	103799050	2960	2960	2960	2960	0
672	20250225	100800	103799050	2960	2960	2960	2960	1
673	20250225	100700	103796090	2960	2960	2960	2960	1
674	20250225	100600	103793130	2960	2960	2960	2960	0
675	20250225	100500	103793130	2960	2960	2960	2960	5
676	20250225	100400	103778330	2960	2960	2960	2960	3
677	20250225	100300	103769450	2945	2945	2945	2945	0
678	20250225	100200	103769450	2945	2945	2945	2940	720
679	20250225	100100	101649245	2940	2940	2940	2940	1282
680	20250225	100000	97880165	2960	2960	2960	2960	0
681	20250225	095900	97880165	2960	2960	2960	2960	0
682	20250225	095800	97880165	2960	2960	2960	2960	0
683	20250225	095700	97880165	2960	2960	2960	2960	0
684	20250225	095600	97880165	2960	2960	2960	2960	20
685	20250225	095500	97820965	2960	2960	2960	2960	10
686	20250225	095400	97791365	2960	2960	2960	2960	0
687	20250225	095300	97791365	2960	2950	2960	2940	2334
688	20250225	095200	90921075	2960	2960	2960	2960	0
689	20250225	095100	90921075	2960	2960	2960	2960	0
690	20250225	095000	90921075	2960	2960	2960	2960	0
691	20250225	094900	90921075	2960	2960	2960	2960	1
692	20250225	094800	90918115	2970	2970	2970	2970	0
693	20250225	094700	90918115	2970	2960	2970	2960	2
694	20250225	094600	90912185	2960	2955	2970	2955	63
695	20250225	094500	90726000	2945	2960	2960	2945	1065
696	20250225	094400	87585540	2970	2955	2970	2955	3171
697	20250225	094300	78183545	2950	2960	2960	2950	1512
698	20250225	094200	73720720	2970	2970	2970	2970	0
699	20250225	094100	73720720	2970	2965	2970	2965	48
700	20250225	094000	73578370	2965	2965	2965	2960	173
701	20250225	093900	73065550	2975	2960	2975	2960	3
702	20250225	093800	73056655	2975	2950	2975	2950	761
703	20250225	093700	70810870	2955	2955	2955	2955	39
704	20250225	093600	70695625	2960	2955	2960	2950	2024
705	20250225	093500	64723175	2965	2960	2965	2945	2151
706	20250225	093400	58381310	2980	2980	2980	2980	0
707	20250225	093300	58381310	2980	2970	2980	2970	189
708	20250225	093200	57819960	2970	2955	2970	2945	2310
709	20250225	093100	50975190	2945	2945	2950	2935	2338
710	20250225	093000	44096615	2950	2945	2950	2935	2193
711	20250225	092900	37636945	2945	2940	2945	2940	1034
712	20250225	092800	34591980	2920	2920	2920	2920	49
713	20250225	092700	34448900	2940	2945	2945	2910	1405
714	20250225	092600	30336175	2925	2925	2925	2925	684
715	20250225	092500	28335475	2945	2945	2945	2945	0
716	20250225	092400	28335475	2945	2945	2945	2945	0
717	20250225	092300	28335475	2945	2945	2945	2945	0
718	20250225	092200	28335475	2945	2945	2945	2945	0
719	20250225	092100	28335475	2945	2945	2945	2945	100
720	20250225	092000	28040975	2945	2945	2945	2945	100
721	20250225	091900	27746475	2945	2945	2945	2945	30
722	20250225	091800	27658125	2950	2950	2950	2950	0
723	20250225	091700	27658125	2950	2950	2950	2950	0
724	20250225	091600	27658125	2950	2950	2950	2950	0
725	20250225	091500	27658125	2950	2950	2950	2950	1
726	20250225	091400	27655175	2945	2940	2945	2940	2001
727	20250225	091300	21767230	2935	2935	2935	2925	1050
728	20250225	091200	18686915	2935	2935	2935	2935	10
729	20250225	091100	18657565	2935	2935	2935	2935	20
730	20250225	091000	18598865	2935	2905	2950	2890	5048
731	20250225	090900	3760640	2905	2905	2905	2905	0
732	20250225	090800	3760640	2905	2905	2905	2905	0
733	20250225	090700	3760640	2905	2905	2905	2905	0
734	20250225	090600	3760640	2905	2905	2905	2905	11
735	20250225	090500	3728685	2875	2875	2875	2875	0
736	20250225	090400	3728685	2875	2875	2875	2875	0
737	20250225	090300	3728685	2875	2875	2875	2875	0
738	20250225	090200	3728685	2875	2875	2875	2875	202
739	20250225	090100	3147935	2870	2870	2870	2870	925
740	20250225	090000	493185	2870	2905	2905	2870	170