KissMeData/057030/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	194200	204065345	4155	4155	4155	4155	450
3	20250225	194100	204065345	4155	4155	4155	4155	0
4	20250225	194000	204065345	4155	4155	4155	4155	0
5	20250225	193900	204065345	4155	4155	4155	4155	0
6	20250225	193800	204065345	4155	4155	4155	4155	0
7	20250225	193700	204065345	4155	4155	4155	4155	0
8	20250225	193600	204065345	4155	4155	4155	4155	0
9	20250225	193500	204065345	4155	4155	4155	4155	0
10	20250225	193400	204065345	4155	4155	4155	4155	0
11	20250225	193300	204065345	4155	4155	4155	4155	0
12	20250225	193200	204065345	4155	4155	4155	4155	0
13	20250225	193100	204065345	4155	4155	4155	4155	0
14	20250225	193000	204065345	4155	4155	4155	4155	0
15	20250225	192900	204065345	4155	4155	4155	4155	0
16	20250225	192800	204065345	4155	4155	4155	4155	0
17	20250225	192700	204065345	4155	4155	4155	4155	0
18	20250225	192600	204065345	4155	4155	4155	4155	0
19	20250225	192500	204065345	4155	4155	4155	4155	0
20	20250225	192400	204065345	4155	4155	4155	4155	0
21	20250225	192300	204065345	4155	4155	4155	4155	0
22	20250225	192200	204065345	4155	4155	4155	4155	0
23	20250225	192100	204065345	4155	4155	4155	4155	0
24	20250225	192000	204065345	4155	4155	4155	4155	0
25	20250225	191900	204065345	4155	4155	4155	4155	0
26	20250225	191800	204065345	4155	4155	4155	4155	0
27	20250225	191700	204065345	4155	4155	4155	4155	0
28	20250225	191600	204065345	4155	4155	4155	4155	0
29	20250225	191500	204065345	4155	4155	4155	4155	0
30	20250225	191400	204065345	4155	4155	4155	4155	0
31	20250225	191300	204065345	4155	4155	4155	4155	0
32	20250225	191200	204065345	4155	4155	4155	4155	450
33	20250225	191100	204065345	4155	4155	4155	4155	0
34	20250225	191000	204065345	4155	4155	4155	4155	0
35	20250225	190900	204065345	4155	4155	4155	4155	0
36	20250225	190800	204065345	4155	4155	4155	4155	0
37	20250225	190700	204065345	4155	4155	4155	4155	0
38	20250225	190600	204065345	4155	4155	4155	4155	0
39	20250225	190500	204065345	4155	4155	4155	4155	0
40	20250225	190400	204065345	4155	4155	4155	4155	0
41	20250225	190300	204065345	4155	4155	4155	4155	0
42	20250225	190200	204065345	4155	4155	4155	4155	0
43	20250225	190100	204065345	4155	4155	4155	4155	0
44	20250225	190000	204065345	4155	4155	4155	4155	0
45	20250225	185900	204065345	4155	4155	4155	4155	0
46	20250225	185800	204065345	4155	4155	4155	4155	0
47	20250225	185700	204065345	4155	4155	4155	4155	0
48	20250225	185600	204065345	4155	4155	4155	4155	0
49	20250225	185500	204065345	4155	4155	4155	4155	0
50	20250225	185400	204065345	4155	4155	4155	4155	0
51	20250225	185300	204065345	4155	4155	4155	4155	0
52	20250225	185200	204065345	4155	4155	4155	4155	0
53	20250225	185100	204065345	4155	4155	4155	4155	0
54	20250225	185000	204065345	4155	4155	4155	4155	0
55	20250225	184900	204065345	4155	4155	4155	4155	0
56	20250225	184800	204065345	4155	4155	4155	4155	0
57	20250225	184700	204065345	4155	4155	4155	4155	0
58	20250225	184600	204065345	4155	4155	4155	4155	0
59	20250225	184500	204065345	4155	4155	4155	4155	0
60	20250225	184400	204065345	4155	4155	4155	4155	0
61	20250225	184300	204065345	4155	4155	4155	4155	0
62	20250225	184200	204065345	4155	4155	4155	4155	450
63	20250225	184100	204065345	4155	4155	4155	4155	0
64	20250225	184000	204065345	4155	4155	4155	4155	0
65	20250225	183900	204065345	4155	4155	4155	4155	0
66	20250225	183800	204065345	4155	4155	4155	4155	0
67	20250225	183700	204065345	4155	4155	4155	4155	0
68	20250225	183600	204065345	4155	4155	4155	4155	0
69	20250225	183500	204065345	4155	4155	4155	4155	0
70	20250225	183400	204065345	4155	4155	4155	4155	0
71	20250225	183300	204065345	4155	4155	4155	4155	0
72	20250225	183200	204065345	4155	4155	4155	4155	0
73	20250225	183100	204065345	4155	4155	4155	4155	0
74	20250225	183000	204065345	4155	4155	4155	4155	0
75	20250225	182900	204065345	4155	4155	4155	4155	0
76	20250225	182800	204065345	4155	4155	4155	4155	0
77	20250225	182700	204065345	4155	4155	4155	4155	0
78	20250225	182600	204065345	4155	4155	4155	4155	0
79	20250225	182500	204065345	4155	4155	4155	4155	0
80	20250225	182400	204065345	4155	4155	4155	4155	0
81	20250225	182300	204065345	4155	4155	4155	4155	0
82	20250225	182200	204065345	4155	4155	4155	4155	0
83	20250225	182100	204065345	4155	4155	4155	4155	0
84	20250225	182000	204065345	4155	4155	4155	4155	0
85	20250225	181900	204065345	4155	4155	4155	4155	0
86	20250225	181800	204065345	4155	4155	4155	4155	0
87	20250225	181700	204065345	4155	4155	4155	4155	0
88	20250225	181600	204065345	4155	4155	4155	4155	0
89	20250225	181500	204065345	4155	4155	4155	4155	0
90	20250225	181400	204065345	4155	4155	4155	4155	0
91	20250225	181300	204065345	4155	4155	4155	4155	0
92	20250225	181200	204065345	4155	4155	4155	4155	450
93	20250225	181100	204065345	4155	4155	4155	4155	0
94	20250225	181000	204065345	4155	4155	4155	4155	0
95	20250225	180900	204065345	4155	4155	4155	4155	0
96	20250225	180800	204065345	4155	4155	4155	4155	0
97	20250225	180700	204065345	4155	4155	4155	4155	0
98	20250225	180600	204065345	4155	4155	4155	4155	0
99	20250225	180500	204065345	4155	4155	4155	4155	0
100	20250225	180400	204065345	4155	4155	4155	4155	0
101	20250225	180300	204065345	4155	4155	4155	4155	0
102	20250225	180200	204065345	4155	4155	4155	4155	0
103	20250225	180100	204065345	4155	4155	4155	4155	0
104	20250225	180000	204065345	4155	4155	4155	4155	0
105	20250225	175900	204065345	4155	4155	4155	4155	0
106	20250225	175800	204065345	4155	4155	4155	4155	0
107	20250225	175700	204065345	4155	4155	4155	4155	0
108	20250225	175600	204065345	4155	4155	4155	4155	0
109	20250225	175500	204065345	4155	4155	4155	4155	0
110	20250225	175400	204065345	4155	4155	4155	4155	0
111	20250225	175300	204065345	4155	4155	4155	4155	0
112	20250225	175200	204065345	4155	4155	4155	4155	0
113	20250225	175100	204065345	4155	4155	4155	4155	0
114	20250225	175000	204065345	4155	4155	4155	4155	0
115	20250225	174900	204065345	4155	4155	4155	4155	0
116	20250225	174800	204065345	4155	4155	4155	4155	0
117	20250225	174700	204065345	4155	4155	4155	4155	0
118	20250225	174600	204065345	4155	4155	4155	4155	0
119	20250225	174500	204065345	4155	4155	4155	4155	0
120	20250225	174400	204065345	4155	4155	4155	4155	0
121	20250225	174300	204065345	4155	4155	4155	4155	0
122	20250225	174200	204065345	4155	4155	4155	4155	450
123	20250225	174100	204065345	4155	4155	4155	4155	0
124	20250225	174000	204065345	4155	4155	4155	4155	0
125	20250225	173900	204065345	4155	4155	4155	4155	0
126	20250225	173800	204065345	4155	4155	4155	4155	0
127	20250225	173700	204065345	4155	4155	4155	4155	0
128	20250225	173600	204065345	4155	4155	4155	4155	0
129	20250225	173500	204065345	4155	4155	4155	4155	0
130	20250225	173400	204065345	4155	4155	4155	4155	0
131	20250225	173300	204065345	4155	4155	4155	4155	0
132	20250225	173200	204065345	4155	4155	4155	4155	0
133	20250225	173100	204065345	4155	4155	4155	4155	0
134	20250225	173000	204065345	4155	4155	4155	4155	0
135	20250225	172900	204065345	4155	4155	4155	4155	0
136	20250225	172800	204065345	4155	4155	4155	4155	0
137	20250225	172700	204065345	4155	4155	4155	4155	0
138	20250225	172600	204065345	4155	4155	4155	4155	0
139	20250225	172500	204065345	4155	4155	4155	4155	0
140	20250225	172400	204065345	4155	4155	4155	4155	0
141	20250225	172300	204065345	4155	4155	4155	4155	0
142	20250225	172200	204065345	4155	4155	4155	4155	0
143	20250225	172100	204065345	4155	4155	4155	4155	0
144	20250225	172000	204065345	4155	4155	4155	4155	0
145	20250225	171900	204065345	4155	4155	4155	4155	0
146	20250225	171800	204065345	4155	4155	4155	4155	0
147	20250225	171700	204065345	4155	4155	4155	4155	0
148	20250225	171600	204065345	4155	4155	4155	4155	0
149	20250225	171500	204065345	4155	4155	4155	4155	0
150	20250225	171400	204065345	4155	4155	4155	4155	0
151	20250225	171300	204065345	4155	4155	4155	4155	0
152	20250225	171200	204065345	4155	4155	4155	4155	450
153	20250225	171100	204065345	4155	4155	4155	4155	0
154	20250225	171000	204065345	4155	4155	4155	4155	0
155	20250225	170900	204065345	4155	4155	4155	4155	0
156	20250225	170800	204065345	4155	4155	4155	4155	0
157	20250225	170700	204065345	4155	4155	4155	4155	0
158	20250225	170600	204065345	4155	4155	4155	4155	0
159	20250225	170500	204065345	4155	4155	4155	4155	0
160	20250225	170400	204065345	4155	4155	4155	4155	0
161	20250225	170300	204065345	4155	4155	4155	4155	0
162	20250225	170200	204065345	4155	4155	4155	4155	0
163	20250225	170100	204065345	4155	4155	4155	4155	0
164	20250225	170000	204065345	4155	4155	4155	4155	0
165	20250225	165900	204065345	4155	4155	4155	4155	0
166	20250225	165800	204065345	4155	4155	4155	4155	0
167	20250225	165700	204065345	4155	4155	4155	4155	0
168	20250225	165600	204065345	4155	4155	4155	4155	0
169	20250225	165500	204065345	4155	4155	4155	4155	0
170	20250225	165400	204065345	4155	4155	4155	4155	0
171	20250225	165300	204065345	4155	4155	4155	4155	0
172	20250225	165200	204065345	4155	4155	4155	4155	0
173	20250225	165100	204065345	4155	4155	4155	4155	0
174	20250225	165000	204065345	4155	4155	4155	4155	0
175	20250225	164900	204065345	4155	4155	4155	4155	0
176	20250225	164800	204065345	4155	4155	4155	4155	0
177	20250225	164700	204065345	4155	4155	4155	4155	0
178	20250225	164600	204065345	4155	4155	4155	4155	0
179	20250225	164500	204065345	4155	4155	4155	4155	0
180	20250225	164400	204065345	4155	4155	4155	4155	0
181	20250225	164300	204065345	4155	4155	4155	4155	0
182	20250225	164200	204065345	4155	4155	4155	4155	450
183	20250225	164100	204065345	4155	4155	4155	4155	0
184	20250225	164000	204065345	4155	4155	4155	4155	0
185	20250225	163900	204065345	4155	4155	4155	4155	0
186	20250225	163800	204065345	4155	4155	4155	4155	0
187	20250225	163700	204065345	4155	4155	4155	4155	0
188	20250225	163600	204065345	4155	4155	4155	4155	0
189	20250225	163500	204065345	4155	4155	4155	4155	0
190	20250225	163400	204065345	4155	4155	4155	4155	0
191	20250225	163300	204065345	4155	4155	4155	4155	0
192	20250225	163200	204065345	4155	4155	4155	4155	0
193	20250225	163100	204065345	4155	4155	4155	4155	0
194	20250225	163000	204065345	4155	4155	4155	4155	0
195	20250225	162900	204065345	4155	4155	4155	4155	0
196	20250225	162800	204065345	4155	4155	4155	4155	0
197	20250225	162700	204065345	4155	4155	4155	4155	0
198	20250225	162600	204065345	4155	4155	4155	4155	0
199	20250225	162500	204065345	4155	4155	4155	4155	0
200	20250225	162400	204065345	4155	4155	4155	4155	0
201	20250225	162300	204065345	4155	4155	4155	4155	0
202	20250225	162200	204065345	4155	4155	4155	4155	0
203	20250225	162100	204065345	4155	4155	4155	4155	0
204	20250225	162000	204065345	4155	4155	4155	4155	0
205	20250225	161900	204065345	4155	4155	4155	4155	0
206	20250225	161800	204065345	4155	4155	4155	4155	0
207	20250225	161700	204065345	4155	4155	4155	4155	0
208	20250225	161600	204065345	4155	4155	4155	4155	0
209	20250225	161500	204065345	4155	4155	4155	4155	0
210	20250225	161400	204065345	4155	4155	4155	4155	0
211	20250225	161300	204065345	4155	4155	4155	4155	0
212	20250225	161200	204065345	4155	4155	4155	4155	450
213	20250225	161100	204065345	4155	4155	4155	4155	0
214	20250225	161000	204065345	4155	4155	4155	4155	0
215	20250225	160900	204065345	4155	4155	4155	4155	0
216	20250225	160800	204065345	4155	4155	4155	4155	0
217	20250225	160700	204065345	4155	4155	4155	4155	0
218	20250225	160600	204065345	4155	4155	4155	4155	0
219	20250225	160500	204065345	4155	4155	4155	4155	0
220	20250225	160400	204065345	4155	4155	4155	4155	0
221	20250225	160300	204065345	4155	4155	4155	4155	0
222	20250225	160200	204065345	4155	4155	4155	4155	0
223	20250225	160100	204065345	4155	4155	4155	4155	0
224	20250225	160000	204065345	4155	4155	4155	4155	0
225	20250225	155900	204065345	4155	4155	4155	4155	0
226	20250225	155800	204065345	4155	4155	4155	4155	0
227	20250225	155700	204065345	4155	4155	4155	4155	0
228	20250225	155600	204065345	4155	4155	4155	4155	0
229	20250225	155500	204065345	4155	4155	4155	4155	0
230	20250225	155400	204065345	4155	4155	4155	4155	0
231	20250225	155300	204065345	4155	4155	4155	4155	0
232	20250225	155200	204065345	4155	4155	4155	4155	0
233	20250225	155100	204065345	4155	4155	4155	4155	0
234	20250225	155000	204065345	4155	4155	4155	4155	0
235	20250225	154900	204065345	4155	4155	4155	4155	0
236	20250225	154800	204065345	4155	4155	4155	4155	0
237	20250225	154700	204065345	4155	4155	4155	4155	0
238	20250225	154600	204065345	4155	4155	4155	4155	0
239	20250225	154500	204065345	4155	4155	4155	4155	0
240	20250225	154400	204065345	4155	4155	4155	4155	0
241	20250225	154300	204065345	4155	4155	4155	4155	0
242	20250225	154200	204065345	4155	4155	4155	4155	450
243	20250225	154100	204065345	4155	4155	4155	4155	0
244	20250225	154000	204065345	4155	4155	4155	4155	0
245	20250225	153900	204065345	4155	4155	4155	4155	0
246	20250225	153800	204065345	4155	4155	4155	4155	0
247	20250225	153700	204065345	4155	4155	4155	4155	0
248	20250225	153600	204065345	4155	4155	4155	4155	0
249	20250225	153500	204065345	4155	4155	4155	4155	0
250	20250225	153400	204065345	4155	4155	4155	4155	0
251	20250225	153300	204065345	4155	4155	4155	4155	0
252	20250225	153200	204065345	4155	4155	4155	4155	0
253	20250225	153100	204065345	4155	4155	4155	4155	0
254	20250225	153000	204065345	4155	4155	4155	4155	450
255	20250225	152900	202195595	4155	4155	4155	4155	0
256	20250225	152800	202195595	4155	4155	4155	4155	0
257	20250225	152700	202195595	4155	4155	4155	4155	0
258	20250225	152600	202195595	4155	4155	4155	4155	0
259	20250225	152500	202195595	4155	4155	4155	4155	0
260	20250225	152400	202195595	4155	4155	4155	4155	0
261	20250225	152300	202195595	4155	4155	4155	4155	0
262	20250225	152200	202195595	4155	4155	4155	4155	0
263	20250225	152100	202195595	4155	4155	4155	4155	0
264	20250225	152000	202195595	4155	4155	4155	4155	0
265	20250225	151900	202195595	4155	4110	4155	4110	579
266	20250225	151800	199796200	4145	4105	4145	4105	642
267	20250225	151700	197142615	4105	4105	4105	4105	0
268	20250225	151600	197142615	4105	4130	4130	4105	85
269	20250225	151500	196793640	4110	4110	4110	4110	61
270	20250225	151400	196542930	4130	4130	4130	4130	1
271	20250225	151300	196538800	4110	4110	4110	4110	0
272	20250225	151200	196538800	4110	4125	4130	4110	118
273	20250225	151100	196053755	4130	4130	4130	4130	0
274	20250225	151000	196053755	4130	4130	4130	4110	96
275	20250225	150900	195659135	4110	4110	4110	4110	166
276	20250225	150800	194976875	4110	4110	4110	4110	0
277	20250225	150700	194976875	4110	4110	4110	4110	67
278	20250225	150600	194701505	4110	4110	4110	4110	0
279	20250225	150500	194701505	4110	4110	4110	4110	0
280	20250225	150400	194701505	4110	4110	4110	4110	82
281	20250225	150300	194364485	4110	4110	4110	4110	0
282	20250225	150200	194364485	4110	4110	4110	4110	0
283	20250225	150100	194364485	4110	4110	4110	4110	0
284	20250225	150000	194364485	4110	4110	4110	4110	0
285	20250225	145900	194364485	4110	4110	4110	4110	0
286	20250225	145800	194364485	4110	4110	4110	4110	0
287	20250225	145700	194364485	4110	4110	4110	4110	34
288	20250225	145600	194224745	4135	4135	4135	4135	0
289	20250225	145500	194224745	4135	4135	4135	4135	0
290	20250225	145400	194224745	4135	4135	4135	4135	0
291	20250225	145300	194224745	4135	4135	4135	4135	0
292	20250225	145200	194224745	4135	4135	4135	4135	1
293	20250225	145100	194220610	4110	4110	4110	4110	0
294	20250225	145000	194220610	4110	4110	4110	4110	51
295	20250225	144900	194011000	4110	4135	4135	4110	432
296	20250225	144800	192227020	4135	4135	4135	4135	1
297	20250225	144700	192222885	4120	4120	4120	4120	0
298	20250225	144600	192222885	4120	4120	4120	4120	0
299	20250225	144500	192222885	4120	4120	4120	4120	50
300	20250225	144400	192016885	4120	4120	4120	4120	20
301	20250225	144300	191934485	4110	4110	4110	4110	0
302	20250225	144200	191934485	4110	4110	4110	4110	0
303	20250225	144100	191934485	4110	4110	4110	4110	0
304	20250225	144000	191934485	4110	4110	4110	4110	0
305	20250225	143900	191934485	4110	4110	4110	4110	0
306	20250225	143800	191934485	4110	4110	4110	4110	0
307	20250225	143700	191934485	4110	4110	4110	4110	13
308	20250225	143600	191881055	4110	4110	4110	4110	0
309	20250225	143500	191881055	4110	4135	4135	4110	94
310	20250225	143400	191494690	4135	4135	4135	4135	0
311	20250225	143300	191494690	4135	4115	4135	4115	23
312	20250225	143200	191400025	4130	4130	4130	4130	0
313	20250225	143100	191400025	4130	4130	4130	4130	0
314	20250225	143000	191400025	4130	4130	4130	4130	0
315	20250225	142900	191400025	4130	4130	4130	4130	0
316	20250225	142800	191400025	4130	4130	4130	4130	65
317	20250225	142700	191131575	4120	4120	4120	4120	500
318	20250225	142600	189071575	4115	4115	4115	4115	0
319	20250225	142500	189071575	4115	4120	4120	4115	407
320	20250225	142400	187395550	4135	4135	4135	4135	1
321	20250225	142300	187391415	4115	4115	4115	4115	0
322	20250225	142200	187391415	4115	4115	4115	4115	0
323	20250225	142100	187391415	4115	4120	4120	4115	891
324	20250225	142000	183720940	4140	4140	4140	4140	179
325	20250225	141900	182979880	4140	4140	4140	4140	25
326	20250225	141800	182876380	4140	4140	4140	4140	1
327	20250225	141700	182872240	4140	4140	4140	4140	51
328	20250225	141600	182661100	4120	4120	4120	4120	0
329	20250225	141500	182661100	4120	4120	4120	4120	0
330	20250225	141400	182661100	4120	4120	4120	4120	0
331	20250225	141300	182661100	4120	4120	4120	4120	0
332	20250225	141200	182661100	4120	4120	4120	4120	0
333	20250225	141100	182661100	4120	4120	4120	4120	0
334	20250225	141000	182661100	4120	4120	4120	4120	0
335	20250225	140900	182661100	4120	4120	4120	4120	0
336	20250225	140800	182661100	4120	4120	4120	4120	0
337	20250225	140700	182661100	4120	4120	4120	4120	0
338	20250225	140600	182661100	4120	4120	4120	4120	0
339	20250225	140500	182661100	4120	4120	4120	4120	26
340	20250225	140400	182553980	4120	4120	4120	4120	0
341	20250225	140300	182553980	4120	4120	4125	4120	1452
342	20250225	140200	176570990	4125	4135	4135	4125	5807
343	20250225	140100	152604935	4145	4145	4145	4145	0
344	20250225	140000	152604935	4145	4145	4145	4145	1
345	20250225	135900	152600790	4145	4145	4145	4145	0
346	20250225	135800	152600790	4145	4145	4145	4145	2
347	20250225	135700	152592500	4135	4135	4135	4135	0
348	20250225	135600	152592500	4135	4135	4135	4135	0
349	20250225	135500	152592500	4135	4135	4135	4135	100
350	20250225	135400	152179000	4135	4135	4135	4135	0
351	20250225	135300	152179000	4135	4135	4135	4135	0
352	20250225	135200	152179000	4135	4135	4135	4130	3495
353	20250225	135100	137730040	4135	4135	4135	4135	0
354	20250225	135000	137730040	4135	4135	4135	4135	23
355	20250225	134900	137634935	4140	4140	4140	4140	0
356	20250225	134800	137634935	4140	4140	4140	4140	0
357	20250225	134700	137634935	4140	4140	4140	4140	350
358	20250225	134600	136185935	4135	4135	4135	4135	0
359	20250225	134500	136185935	4135	4140	4140	4135	337
360	20250225	134400	134792435	4140	4140	4140	4140	0
361	20250225	134300	134792435	4140	4145	4145	4140	100
362	20250225	134200	134378335	4140	4140	4140	4140	0
363	20250225	134100	134378335	4140	4140	4140	4140	0
364	20250225	134000	134378335	4140	4140	4140	4140	10
365	20250225	133900	134336935	4135	4135	4135	4135	1
366	20250225	133800	134332800	4145	4145	4145	4145	0
367	20250225	133700	134332800	4145	4145	4145	4145	4
368	20250225	133600	134316220	4135	4135	4135	4135	0
369	20250225	133500	134316220	4135	4135	4135	4135	36
370	20250225	133400	134167360	4140	4140	4140	4140	0
371	20250225	133300	134167360	4140	4140	4140	4140	0
372	20250225	133200	134167360	4140	4140	4140	4140	0
373	20250225	133100	134167360	4140	4140	4140	4140	853
374	20250225	133000	130635940	4145	4145	4145	4145	0
375	20250225	132900	130635940	4145	4140	4145	4140	601
376	20250225	132800	128147795	4145	4145	4145	4145	2
377	20250225	132700	128139505	4140	4140	4140	4140	86
378	20250225	132600	127783465	4145	4145	4145	4145	114
379	20250225	132500	127310935	4145	4145	4145	4145	0
380	20250225	132400	127310935	4145	4145	4145	4145	0
381	20250225	132300	127310935	4145	4145	4145	4145	440
382	20250225	132200	125487135	4145	4145	4145	4145	0
383	20250225	132100	125487135	4145	4145	4145	4145	0
384	20250225	132000	125487135	4145	4145	4145	4145	0
385	20250225	131900	125487135	4145	4145	4145	4145	0
386	20250225	131800	125487135	4145	4140	4145	4140	2
387	20250225	131700	125478850	4140	4140	4140	4140	0
388	20250225	131600	125478850	4140	4140	4140	4140	0
389	20250225	131500	125478850	4140	4140	4140	4140	0
390	20250225	131400	125478850	4140	4140	4140	4140	0
391	20250225	131300	125478850	4140	4140	4140	4140	1
392	20250225	131200	125474710	4140	4140	4140	4140	24
393	20250225	131100	125375350	4145	4145	4145	4145	0
394	20250225	131000	125375350	4145	4145	4145	4145	0
395	20250225	130900	125375350	4145	4145	4145	4145	0
396	20250225	130800	125375350	4145	4145	4145	4145	10
397	20250225	130700	125333900	4140	4140	4140	4140	0
398	20250225	130600	125333900	4140	4140	4140	4140	0
399	20250225	130500	125333900	4140	4140	4140	4140	0
400	20250225	130400	125333900	4140	4140	4145	4140	846
401	20250225	130300	121831455	4145	4145	4145	4145	0
402	20250225	130200	121831455	4145	4145	4145	4145	5
403	20250225	130100	121810730	4145	4145	4145	4145	0
404	20250225	130000	121810730	4145	4145	4145	4145	0
405	20250225	125900	121810730	4145	4145	4145	4145	1
406	20250225	125800	121806585	4145	4145	4145	4145	0
407	20250225	125700	121806585	4145	4145	4145	4145	0
408	20250225	125600	121806585	4145	4145	4145	4145	0
409	20250225	125500	121806585	4145	4145	4145	4145	0
410	20250225	125400	121806585	4145	4145	4145	4145	1
411	20250225	125300	121802440	4145	4145	4145	4145	1
412	20250225	125200	121798295	4145	4145	4145	4145	1
413	20250225	125100	121794150	4140	4140	4140	4140	0
414	20250225	125000	121794150	4140	4140	4140	4140	0
415	20250225	124900	121794150	4140	4140	4140	4140	21
416	20250225	124800	121707210	4140	4140	4140	4140	0
417	20250225	124700	121707210	4140	4140	4140	4140	0
418	20250225	124600	121707210	4140	4140	4140	4140	0
419	20250225	124500	121707210	4140	4140	4140	4140	50
420	20250225	124400	121500210	4140	4140	4140	4140	0
421	20250225	124300	121500210	4140	4140	4140	4140	0
422	20250225	124200	121500210	4140	4140	4140	4140	1
423	20250225	124100	121496070	4140	4140	4140	4140	147
424	20250225	124000	120887490	4140	4145	4145	4140	762
425	20250225	123900	117732800	4145	4145	4145	4145	0
426	20250225	123800	117732800	4145	4145	4145	4145	500
427	20250225	123700	115660300	4145	4145	4145	4145	398
428	20250225	123600	114010590	4140	4140	4140	4140	3
429	20250225	123500	113998170	4140	4140	4140	4140	0
430	20250225	123400	113998170	4140	4140	4140	4140	0
431	20250225	123300	113998170	4140	4135	4140	4135	78
432	20250225	123200	113675500	4140	4140	4140	4140	0
433	20250225	123100	113675500	4140	4140	4140	4140	32
434	20250225	123000	113543020	4145	4145	4145	4145	0
435	20250225	122900	113543020	4145	4145	4145	4145	0
436	20250225	122800	113543020	4145	4145	4145	4145	0
437	20250225	122700	113543020	4145	4145	4145	4145	0
438	20250225	122600	113543020	4145	4145	4145	4145	10
439	20250225	122500	113501570	4145	4145	4145	4135	1240
440	20250225	122400	108366395	4145	4145	4145	4145	7
441	20250225	122300	108337380	4145	4145	4145	4145	1
442	20250225	122200	108333235	4145	4145	4145	4145	0
443	20250225	122100	108333235	4145	4145	4145	4145	0
444	20250225	122000	108333235	4145	4145	4145	4145	0
445	20250225	121900	108333235	4145	4145	4145	4145	0
446	20250225	121800	108333235	4145	4145	4145	4145	0
447	20250225	121700	108333235	4145	4145	4145	4145	0
448	20250225	121600	108333235	4145	4145	4145	4145	0
449	20250225	121500	108333235	4145	4145	4145	4145	0
450	20250225	121400	108333235	4145	4145	4145	4145	0
451	20250225	121300	108333235	4145	4145	4145	4145	0
452	20250225	121200	108333235	4145	4145	4145	4145	1
453	20250225	121100	108329090	4145	4145	4145	4145	59
454	20250225	121000	108084535	4145	4145	4145	4145	100
455	20250225	120900	107670035	4155	4155	4155	4155	0
456	20250225	120800	107670035	4155	4155	4155	4155	20
457	20250225	120700	107586935	4150	4150	4150	4150	0
458	20250225	120600	107586935	4150	4150	4150	4150	0
459	20250225	120500	107586935	4150	4150	4150	4150	0
460	20250225	120400	107586935	4150	4150	4150	4150	0
461	20250225	120300	107586935	4150	4150	4150	4150	0
462	20250225	120200	107586935	4150	4150	4150	4150	0
463	20250225	120100	107586935	4150	4150	4150	4150	171
464	20250225	120000	106877285	4150	4150	4150	4150	0
465	20250225	115900	106877285	4150	4150	4150	4150	5
466	20250225	115800	106856535	4145	4145	4145	4145	0
467	20250225	115700	106856535	4145	4145	4145	4145	70
468	20250225	115600	106566385	4150	4150	4150	4150	0
469	20250225	115500	106566385	4150	4150	4150	4150	0
470	20250225	115400	106566385	4150	4150	4150	4150	0
471	20250225	115300	106566385	4150	4145	4150	4145	186
472	20250225	115200	105795410	4150	4150	4150	4150	0
473	20250225	115100	105795410	4150	4150	4150	4150	47
474	20250225	115000	105600360	4150	4150	4150	4150	13
475	20250225	114900	105546410	4155	4155	4155	4155	10
476	20250225	114800	105504860	4155	4155	4155	4155	0
477	20250225	114700	105504860	4155	4155	4155	4155	2
478	20250225	114600	105496550	4155	4155	4155	4155	0
479	20250225	114500	105496550	4155	4155	4155	4155	0
480	20250225	114400	105496550	4155	4155	4155	4155	49
481	20250225	114300	105292955	4150	4150	4150	4150	0
482	20250225	114200	105292955	4150	4150	4150	4150	131
483	20250225	114100	104749305	4155	4155	4155	4155	198
484	20250225	114000	103926615	4155	4155	4155	4155	560
485	20250225	113900	101599815	4160	4155	4160	4155	795
486	20250225	113800	98296415	4160	4170	4170	4155	101
487	20250225	113700	97876275	4145	4145	4145	4145	0
488	20250225	113600	97876275	4145	4145	4145	4145	0
489	20250225	113500	97876275	4145	4145	4145	4145	21
490	20250225	113400	97789230	4170	4170	4170	4170	0
491	20250225	113300	97789230	4170	4170	4170	4170	1
492	20250225	113200	97785060	4145	4145	4145	4145	0
493	20250225	113100	97785060	4145	4145	4145	4145	0
494	20250225	113000	97785060	4145	4145	4145	4145	0
495	20250225	112900	97785060	4145	4145	4145	4145	0
496	20250225	112800	97785060	4145	4145	4145	4145	0
497	20250225	112700	97785060	4145	4145	4145	4145	0
498	20250225	112600	97785060	4145	4145	4145	4145	0
499	20250225	112500	97785060	4145	4145	4145	4145	24
500	20250225	112400	97685580	4155	4155	4155	4155	0
501	20250225	112300	97685580	4155	4155	4155	4155	49
502	20250225	112200	97481985	4155	4155	4155	4155	0
503	20250225	112100	97481985	4155	4160	4160	4155	886
504	20250225	112000	93796230	4185	4185	4185	4185	10
505	20250225	111900	93754380	4185	4180	4185	4180	52
506	20250225	111800	93537015	4185	4185	4185	4185	0
507	20250225	111700	93537015	4185	4185	4185	4185	0
508	20250225	111600	93537015	4185	4185	4185	4185	1
509	20250225	111500	93532830	4180	4165	4180	4165	1010
510	20250225	111400	89321885	4165	4165	4165	4160	5739
511	20250225	111300	65420395	4160	4150	4160	4150	78
512	20250225	111200	65096275	4150	4150	4150	4150	24
513	20250225	111100	64996675	4140	4140	4140	4140	441
514	20250225	111000	63170935	4145	4145	4145	4145	0
515	20250225	110900	63170935	4145	4145	4145	4145	0
516	20250225	110800	63170935	4145	4145	4145	4145	0
517	20250225	110700	63170935	4145	4145	4145	4145	0
518	20250225	110600	63170935	4145	4135	4145	4135	626
519	20250225	110500	60577850	4140	4140	4140	4140	135
520	20250225	110400	60018950	4145	4145	4145	4145	3
521	20250225	110300	60006515	4150	4150	4150	4150	21
522	20250225	110200	59919365	4150	4150	4150	4150	0
523	20250225	110100	59919365	4150	4150	4150	4150	0
524	20250225	110000	59919365	4150	4150	4150	4150	1
525	20250225	105900	59915215	4150	4150	4150	4150	1
526	20250225	105800	59911065	4150	4140	4160	4140	5252
527	20250225	105700	38108680	4140	4130	4140	4130	525
528	20250225	105600	35938495	4135	4135	4135	4135	1000
529	20250225	105500	31803495	4130	4130	4130	4130	342
530	20250225	105400	30391035	4130	4125	4130	4125	1659
531	20250225	105300	23540905	4125	4125	4125	4125	0
532	20250225	105200	23540905	4125	4125	4125	4125	0
533	20250225	105100	23540905	4125	4125	4125	4125	0
534	20250225	105000	23540905	4125	4125	4125	4125	0
535	20250225	104900	23540905	4125	4125	4125	4125	2
536	20250225	104800	23532655	4115	4115	4115	4115	0
537	20250225	104700	23532655	4115	4115	4115	4115	0
538	20250225	104600	23532655	4115	4115	4115	4115	0
539	20250225	104500	23532655	4115	4115	4115	4115	0
540	20250225	104400	23532655	4115	4115	4115	4115	0
541	20250225	104300	23532655	4115	4130	4130	4115	8
542	20250225	104200	23499710	4130	4130	4130	4130	1
543	20250225	104100	23495580	4115	4130	4130	4115	5
544	20250225	104000	23474990	4125	4125	4125	4125	0
545	20250225	103900	23474990	4125	4125	4125	4125	0
546	20250225	103800	23474990	4125	4125	4125	4125	0
547	20250225	103700	23474990	4125	4125	4125	4125	1
548	20250225	103600	23470865	4115	4120	4120	4115	91
549	20250225	103500	23096330	4130	4130	4130	4130	200
550	20250225	103400	22270330	4115	4115	4115	4115	36
551	20250225	103300	22122190	4115	4115	4115	4115	130
552	20250225	103200	21587240	4125	4125	4125	4125	0
553	20250225	103100	21587240	4125	4125	4125	4125	7
554	20250225	103000	21558365	4125	4125	4125	4125	2
555	20250225	102900	21550115	4125	4125	4125	4125	4
556	20250225	102800	21533615	4115	4115	4115	4115	0
557	20250225	102700	21533615	4115	4125	4125	4115	34
558	20250225	102600	21393695	4125	4125	4125	4125	0
559	20250225	102500	21393695	4125	4125	4125	4125	3
560	20250225	102400	21381320	4130	4130	4130	4130	2
561	20250225	102300	21373060	4130	4130	4130	4130	0
562	20250225	102200	21373060	4130	4130	4130	4130	1
563	20250225	102100	21368930	4110	4110	4110	4110	9
564	20250225	102000	21331940	4130	4130	4130	4130	1
565	20250225	101900	21327810	4130	4130	4130	4130	1
566	20250225	101800	21323680	4135	4135	4135	4135	0
567	20250225	101700	21323680	4135	4135	4135	4135	0
568	20250225	101600	21323680	4135	4135	4135	4135	0
569	20250225	101500	21323680	4135	4135	4135	4135	0
570	20250225	101400	21323680	4135	4135	4135	4135	244
571	20250225	101300	20314740	4120	4120	4120	4120	140
572	20250225	101200	19737940	4120	4120	4120	4120	1
573	20250225	101100	19733820	4100	4100	4100	4100	0
574	20250225	101000	19733820	4100	4100	4100	4100	0
575	20250225	100900	19733820	4100	4100	4100	4100	0
576	20250225	100800	19733820	4100	4100	4100	4100	0
577	20250225	100700	19733820	4100	4100	4100	4100	37
578	20250225	100600	19582120	4120	4120	4120	4120	0
579	20250225	100500	19582120	4120	4120	4120	4120	2
580	20250225	100400	19573880	4100	4100	4100	4100	0
581	20250225	100300	19573880	4100	4100	4100	4100	20
582	20250225	100200	19491880	4120	4120	4120	4120	1
583	20250225	100100	19487760	4105	4105	4105	4105	0
584	20250225	100000	19487760	4105	4105	4105	4105	0
585	20250225	095900	19487760	4105	4105	4105	4105	12
586	20250225	095800	19438500	4105	4105	4105	4105	0
587	20250225	095700	19438500	4105	4105	4105	4105	20
588	20250225	095600	19356400	4105	4105	4105	4105	0
589	20250225	095500	19356400	4105	4135	4135	4105	20
590	20250225	095400	19274210	4140	4140	4140	4140	0
591	20250225	095300	19274210	4140	4140	4140	4140	0
592	20250225	095200	19274210	4140	4140	4140	4140	1
593	20250225	095100	19270070	4100	4100	4100	4100	0
594	20250225	095000	19270070	4100	4100	4100	4100	0
595	20250225	094900	19270070	4100	4115	4145	4100	126
596	20250225	094800	18751860	4115	4110	4115	4110	5
597	20250225	094700	18731305	4110	4110	4110	4110	0
598	20250225	094600	18731305	4110	4105	4110	4100	41
599	20250225	094500	18562995	4095	4095	4095	4095	0
600	20250225	094400	18562995	4095	4095	4095	4095	0
601	20250225	094300	18562995	4095	4095	4095	4095	1
602	20250225	094200	18558900	4095	4095	4095	4095	0
603	20250225	094100	18558900	4095	4095	4095	4095	1
604	20250225	094000	18554805	4095	4095	4095	4095	0
605	20250225	093900	18554805	4095	4095	4095	4095	0
606	20250225	093800	18554805	4095	4095	4095	4095	0
607	20250225	093700	18554805	4095	4095	4095	4095	0
608	20250225	093600	18554805	4095	4095	4095	4095	0
609	20250225	093500	18554805	4095	4095	4095	4095	0
610	20250225	093400	18554805	4095	4095	4095	4095	10
611	20250225	093300	18513855	4115	4115	4115	4115	1
612	20250225	093200	18509740	4095	4095	4095	4095	0
613	20250225	093100	18509740	4095	4095	4095	4095	2
614	20250225	093000	18501550	4080	4080	4080	4080	0
615	20250225	092900	18501550	4080	4080	4080	4080	0
616	20250225	092800	18501550	4080	4080	4080	4080	0
617	20250225	092700	18501550	4080	4080	4080	4080	0
618	20250225	092600	18501550	4080	4080	4080	4080	0
619	20250225	092500	18501550	4080	4080	4080	4080	0
620	20250225	092400	18501550	4080	4080	4080	4080	0
621	20250225	092300	18501550	4080	4080	4080	4080	0
622	20250225	092200	18501550	4080	4110	4110	4080	305
623	20250225	092100	17248150	4110	4105	4110	4105	12
624	20250225	092000	17198845	4100	4100	4100	4100	0
625	20250225	091900	17198845	4100	4100	4100	4100	53
626	20250225	091800	16981545	4095	4090	4095	4090	600
627	20250225	091700	14527045	4085	4085	4085	4085	0
628	20250225	091600	14527045	4085	4085	4085	4085	0
629	20250225	091500	14527045	4085	4085	4085	4085	0
630	20250225	091400	14527045	4085	4085	4085	4085	0
631	20250225	091300	14527045	4085	4060	4085	4060	145
632	20250225	091200	13935020	4085	4085	4085	4085	0
633	20250225	091100	13935020	4085	4085	4085	4085	0
634	20250225	091000	13935020	4085	4085	4085	4085	0
635	20250225	090900	13935020	4085	4085	4085	4085	0
636	20250225	090800	13935020	4085	4080	4085	4075	57
637	20250225	090700	13702585	4055	4065	4065	4050	574
638	20250225	090600	11374790	4065	4065	4065	4065	1
639	20250225	090500	11370725	4060	4065	4065	4060	510
640	20250225	090400	9298325	4065	4065	4065	4065	0
641	20250225	090300	9298325	4065	4065	4065	4065	22
642	20250225	090200	9208895	4065	4065	4065	4065	3
643	20250225	090100	9196700	4060	4100	4100	4050	906
644	20250225	090000	5506935	4115	4120	4120	4115	1137