KissMeData/123570/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	202400	77748215	2550	2550	2550	2550	2611
3	20250225	202300	77748215	2550	2550	2550	2550	0
4	20250225	202200	77748215	2550	2550	2550	2550	0
5	20250225	202100	77748215	2550	2550	2550	2550	0
6	20250225	202000	77748215	2550	2550	2550	2550	0
7	20250225	201900	77748215	2550	2550	2550	2550	0
8	20250225	201800	77748215	2550	2550	2550	2550	0
9	20250225	201700	77748215	2550	2550	2550	2550	0
10	20250225	201600	77748215	2550	2550	2550	2550	0
11	20250225	201500	77748215	2550	2550	2550	2550	0
12	20250225	201400	77748215	2550	2550	2550	2550	0
13	20250225	201300	77748215	2550	2550	2550	2550	0
14	20250225	201200	77748215	2550	2550	2550	2550	0
15	20250225	201100	77748215	2550	2550	2550	2550	0
16	20250225	201000	77748215	2550	2550	2550	2550	0
17	20250225	200900	77748215	2550	2550	2550	2550	0
18	20250225	200800	77748215	2550	2550	2550	2550	0
19	20250225	200700	77748215	2550	2550	2550	2550	0
20	20250225	200600	77748215	2550	2550	2550	2550	0
21	20250225	200500	77748215	2550	2550	2550	2550	0
22	20250225	200400	77748215	2550	2550	2550	2550	0
23	20250225	200300	77748215	2550	2550	2550	2550	0
24	20250225	200200	77748215	2550	2550	2550	2550	0
25	20250225	200100	77748215	2550	2550	2550	2550	0
26	20250225	200000	77748215	2550	2550	2550	2550	0
27	20250225	195900	77748215	2550	2550	2550	2550	0
28	20250225	195800	77748215	2550	2550	2550	2550	0
29	20250225	195700	77748215	2550	2550	2550	2550	0
30	20250225	195600	77748215	2550	2550	2550	2550	0
31	20250225	195500	77748215	2550	2550	2550	2550	0
32	20250225	195400	77748215	2550	2550	2550	2550	2611
33	20250225	195300	77748215	2550	2550	2550	2550	0
34	20250225	195200	77748215	2550	2550	2550	2550	0
35	20250225	195100	77748215	2550	2550	2550	2550	0
36	20250225	195000	77748215	2550	2550	2550	2550	0
37	20250225	194900	77748215	2550	2550	2550	2550	0
38	20250225	194800	77748215	2550	2550	2550	2550	0
39	20250225	194700	77748215	2550	2550	2550	2550	0
40	20250225	194600	77748215	2550	2550	2550	2550	0
41	20250225	194500	77748215	2550	2550	2550	2550	0
42	20250225	194400	77748215	2550	2550	2550	2550	0
43	20250225	194300	77748215	2550	2550	2550	2550	0
44	20250225	194200	77748215	2550	2550	2550	2550	0
45	20250225	194100	77748215	2550	2550	2550	2550	0
46	20250225	194000	77748215	2550	2550	2550	2550	0
47	20250225	193900	77748215	2550	2550	2550	2550	0
48	20250225	193800	77748215	2550	2550	2550	2550	0
49	20250225	193700	77748215	2550	2550	2550	2550	0
50	20250225	193600	77748215	2550	2550	2550	2550	0
51	20250225	193500	77748215	2550	2550	2550	2550	0
52	20250225	193400	77748215	2550	2550	2550	2550	0
53	20250225	193300	77748215	2550	2550	2550	2550	0
54	20250225	193200	77748215	2550	2550	2550	2550	0
55	20250225	193100	77748215	2550	2550	2550	2550	0
56	20250225	193000	77748215	2550	2550	2550	2550	0
57	20250225	192900	77748215	2550	2550	2550	2550	0
58	20250225	192800	77748215	2550	2550	2550	2550	0
59	20250225	192700	77748215	2550	2550	2550	2550	0
60	20250225	192600	77748215	2550	2550	2550	2550	0
61	20250225	192500	77748215	2550	2550	2550	2550	0
62	20250225	192400	77748215	2550	2550	2550	2550	2611
63	20250225	192300	77748215	2550	2550	2550	2550	0
64	20250225	192200	77748215	2550	2550	2550	2550	0
65	20250225	192100	77748215	2550	2550	2550	2550	0
66	20250225	192000	77748215	2550	2550	2550	2550	0
67	20250225	191900	77748215	2550	2550	2550	2550	0
68	20250225	191800	77748215	2550	2550	2550	2550	0
69	20250225	191700	77748215	2550	2550	2550	2550	0
70	20250225	191600	77748215	2550	2550	2550	2550	0
71	20250225	191500	77748215	2550	2550	2550	2550	0
72	20250225	191400	77748215	2550	2550	2550	2550	0
73	20250225	191300	77748215	2550	2550	2550	2550	0
74	20250225	191200	77748215	2550	2550	2550	2550	0
75	20250225	191100	77748215	2550	2550	2550	2550	0
76	20250225	191000	77748215	2550	2550	2550	2550	0
77	20250225	190900	77748215	2550	2550	2550	2550	0
78	20250225	190800	77748215	2550	2550	2550	2550	0
79	20250225	190700	77748215	2550	2550	2550	2550	0
80	20250225	190600	77748215	2550	2550	2550	2550	0
81	20250225	190500	77748215	2550	2550	2550	2550	0
82	20250225	190400	77748215	2550	2550	2550	2550	0
83	20250225	190300	77748215	2550	2550	2550	2550	0
84	20250225	190200	77748215	2550	2550	2550	2550	0
85	20250225	190100	77748215	2550	2550	2550	2550	0
86	20250225	190000	77748215	2550	2550	2550	2550	0
87	20250225	185900	77748215	2550	2550	2550	2550	0
88	20250225	185800	77748215	2550	2550	2550	2550	0
89	20250225	185700	77748215	2550	2550	2550	2550	0
90	20250225	185600	77748215	2550	2550	2550	2550	0
91	20250225	185500	77748215	2550	2550	2550	2550	0
92	20250225	185400	77748215	2550	2550	2550	2550	2611
93	20250225	185300	77748215	2550	2550	2550	2550	0
94	20250225	185200	77748215	2550	2550	2550	2550	0
95	20250225	185100	77748215	2550	2550	2550	2550	0
96	20250225	185000	77748215	2550	2550	2550	2550	0
97	20250225	184900	77748215	2550	2550	2550	2550	0
98	20250225	184800	77748215	2550	2550	2550	2550	0
99	20250225	184700	77748215	2550	2550	2550	2550	0
100	20250225	184600	77748215	2550	2550	2550	2550	0
101	20250225	184500	77748215	2550	2550	2550	2550	0
102	20250225	184400	77748215	2550	2550	2550	2550	0
103	20250225	184300	77748215	2550	2550	2550	2550	0
104	20250225	184200	77748215	2550	2550	2550	2550	0
105	20250225	184100	77748215	2550	2550	2550	2550	0
106	20250225	184000	77748215	2550	2550	2550	2550	0
107	20250225	183900	77748215	2550	2550	2550	2550	0
108	20250225	183800	77748215	2550	2550	2550	2550	0
109	20250225	183700	77748215	2550	2550	2550	2550	0
110	20250225	183600	77748215	2550	2550	2550	2550	0
111	20250225	183500	77748215	2550	2550	2550	2550	0
112	20250225	183400	77748215	2550	2550	2550	2550	0
113	20250225	183300	77748215	2550	2550	2550	2550	0
114	20250225	183200	77748215	2550	2550	2550	2550	0
115	20250225	183100	77748215	2550	2550	2550	2550	0
116	20250225	183000	77748215	2550	2550	2550	2550	0
117	20250225	182900	77748215	2550	2550	2550	2550	0
118	20250225	182800	77748215	2550	2550	2550	2550	0
119	20250225	182700	77748215	2550	2550	2550	2550	0
120	20250225	182600	77748215	2550	2550	2550	2550	0
121	20250225	182500	77748215	2550	2550	2550	2550	0
122	20250225	182400	77748215	2550	2550	2550	2550	2611
123	20250225	182300	77748215	2550	2550	2550	2550	0
124	20250225	182200	77748215	2550	2550	2550	2550	0
125	20250225	182100	77748215	2550	2550	2550	2550	0
126	20250225	182000	77748215	2550	2550	2550	2550	0
127	20250225	181900	77748215	2550	2550	2550	2550	0
128	20250225	181800	77748215	2550	2550	2550	2550	0
129	20250225	181700	77748215	2550	2550	2550	2550	0
130	20250225	181600	77748215	2550	2550	2550	2550	0
131	20250225	181500	77748215	2550	2550	2550	2550	0
132	20250225	181400	77748215	2550	2550	2550	2550	0
133	20250225	181300	77748215	2550	2550	2550	2550	0
134	20250225	181200	77748215	2550	2550	2550	2550	0
135	20250225	181100	77748215	2550	2550	2550	2550	0
136	20250225	181000	77748215	2550	2550	2550	2550	0
137	20250225	180900	77748215	2550	2550	2550	2550	0
138	20250225	180800	77748215	2550	2550	2550	2550	0
139	20250225	180700	77748215	2550	2550	2550	2550	0
140	20250225	180600	77748215	2550	2550	2550	2550	0
141	20250225	180500	77748215	2550	2550	2550	2550	0
142	20250225	180400	77748215	2550	2550	2550	2550	0
143	20250225	180300	77748215	2550	2550	2550	2550	0
144	20250225	180200	77748215	2550	2550	2550	2550	0
145	20250225	180100	77748215	2550	2550	2550	2550	0
146	20250225	180000	77748215	2550	2550	2550	2550	0
147	20250225	175900	77748215	2550	2550	2550	2550	0
148	20250225	175800	77748215	2550	2550	2550	2550	0
149	20250225	175700	77748215	2550	2550	2550	2550	0
150	20250225	175600	77748215	2550	2550	2550	2550	0
151	20250225	175500	77748215	2550	2550	2550	2550	0
152	20250225	175400	77748215	2550	2550	2550	2550	2611
153	20250225	175300	77748215	2550	2550	2550	2550	0
154	20250225	175200	77748215	2550	2550	2550	2550	0
155	20250225	175100	77748215	2550	2550	2550	2550	0
156	20250225	175000	77748215	2550	2550	2550	2550	0
157	20250225	174900	77748215	2550	2550	2550	2550	0
158	20250225	174800	77748215	2550	2550	2550	2550	0
159	20250225	174700	77748215	2550	2550	2550	2550	0
160	20250225	174600	77748215	2550	2550	2550	2550	0
161	20250225	174500	77748215	2550	2550	2550	2550	0
162	20250225	174400	77748215	2550	2550	2550	2550	0
163	20250225	174300	77748215	2550	2550	2550	2550	0
164	20250225	174200	77748215	2550	2550	2550	2550	0
165	20250225	174100	77748215	2550	2550	2550	2550	0
166	20250225	174000	77748215	2550	2550	2550	2550	0
167	20250225	173900	77748215	2550	2550	2550	2550	0
168	20250225	173800	77748215	2550	2550	2550	2550	0
169	20250225	173700	77748215	2550	2550	2550	2550	0
170	20250225	173600	77748215	2550	2550	2550	2550	0
171	20250225	173500	77748215	2550	2550	2550	2550	0
172	20250225	173400	77748215	2550	2550	2550	2550	0
173	20250225	173300	77748215	2550	2550	2550	2550	0
174	20250225	173200	77748215	2550	2550	2550	2550	0
175	20250225	173100	77748215	2550	2550	2550	2550	0
176	20250225	173000	77748215	2550	2550	2550	2550	0
177	20250225	172900	77748215	2550	2550	2550	2550	0
178	20250225	172800	77748215	2550	2550	2550	2550	0
179	20250225	172700	77748215	2550	2550	2550	2550	0
180	20250225	172600	77748215	2550	2550	2550	2550	0
181	20250225	172500	77748215	2550	2550	2550	2550	0
182	20250225	172400	77748215	2550	2550	2550	2550	2611
183	20250225	172300	77748215	2550	2550	2550	2550	0
184	20250225	172200	77748215	2550	2550	2550	2550	0
185	20250225	172100	77748215	2550	2550	2550	2550	0
186	20250225	172000	77748215	2550	2550	2550	2550	0
187	20250225	171900	77748215	2550	2550	2550	2550	0
188	20250225	171800	77748215	2550	2550	2550	2550	0
189	20250225	171700	77748215	2550	2550	2550	2550	0
190	20250225	171600	77748215	2550	2550	2550	2550	0
191	20250225	171500	77748215	2550	2550	2550	2550	0
192	20250225	171400	77748215	2550	2550	2550	2550	0
193	20250225	171300	77748215	2550	2550	2550	2550	0
194	20250225	171200	77748215	2550	2550	2550	2550	0
195	20250225	171100	77748215	2550	2550	2550	2550	0
196	20250225	171000	77748215	2550	2550	2550	2550	0
197	20250225	170900	77748215	2550	2550	2550	2550	0
198	20250225	170800	77748215	2550	2550	2550	2550	0
199	20250225	170700	77748215	2550	2550	2550	2550	0
200	20250225	170600	77748215	2550	2550	2550	2550	0
201	20250225	170500	77748215	2550	2550	2550	2550	0
202	20250225	170400	77748215	2550	2550	2550	2550	0
203	20250225	170300	77748215	2550	2550	2550	2550	0
204	20250225	170200	77748215	2550	2550	2550	2550	0
205	20250225	170100	77748215	2550	2550	2550	2550	0
206	20250225	170000	77748215	2550	2550	2550	2550	0
207	20250225	165900	77748215	2550	2550	2550	2550	0
208	20250225	165800	77748215	2550	2550	2550	2550	0
209	20250225	165700	77748215	2550	2550	2550	2550	0
210	20250225	165600	77748215	2550	2550	2550	2550	0
211	20250225	165500	77748215	2550	2550	2550	2550	0
212	20250225	165400	77748215	2550	2550	2550	2550	2611
213	20250225	165300	77748215	2550	2550	2550	2550	0
214	20250225	165200	77748215	2550	2550	2550	2550	0
215	20250225	165100	77748215	2550	2550	2550	2550	0
216	20250225	165000	77748215	2550	2550	2550	2550	0
217	20250225	164900	77748215	2550	2550	2550	2550	0
218	20250225	164800	77748215	2550	2550	2550	2550	0
219	20250225	164700	77748215	2550	2550	2550	2550	0
220	20250225	164600	77748215	2550	2550	2550	2550	0
221	20250225	164500	77748215	2550	2550	2550	2550	0
222	20250225	164400	77748215	2550	2550	2550	2550	0
223	20250225	164300	77748215	2550	2550	2550	2550	0
224	20250225	164200	77748215	2550	2550	2550	2550	0
225	20250225	164100	77748215	2550	2550	2550	2550	0
226	20250225	164000	77748215	2550	2550	2550	2550	0
227	20250225	163900	77748215	2550	2550	2550	2550	0
228	20250225	163800	77748215	2550	2550	2550	2550	0
229	20250225	163700	77748215	2550	2550	2550	2550	0
230	20250225	163600	77748215	2550	2550	2550	2550	0
231	20250225	163500	77748215	2550	2550	2550	2550	0
232	20250225	163400	77748215	2550	2550	2550	2550	0
233	20250225	163300	77748215	2550	2550	2550	2550	0
234	20250225	163200	77748215	2550	2550	2550	2550	0
235	20250225	163100	77748215	2550	2550	2550	2550	0
236	20250225	163000	77748215	2550	2550	2550	2550	0
237	20250225	162900	77748215	2550	2550	2550	2550	0
238	20250225	162800	77748215	2550	2550	2550	2550	0
239	20250225	162700	77748215	2550	2550	2550	2550	0
240	20250225	162600	77748215	2550	2550	2550	2550	0
241	20250225	162500	77748215	2550	2550	2550	2550	0
242	20250225	162400	77748215	2550	2550	2550	2550	2611
243	20250225	162300	77748215	2550	2550	2550	2550	0
244	20250225	162200	77748215	2550	2550	2550	2550	0
245	20250225	162100	77748215	2550	2550	2550	2550	0
246	20250225	162000	77748215	2550	2550	2550	2550	0
247	20250225	161900	77748215	2550	2550	2550	2550	0
248	20250225	161800	77748215	2550	2550	2550	2550	0
249	20250225	161700	77748215	2550	2550	2550	2550	0
250	20250225	161600	77748215	2550	2550	2550	2550	0
251	20250225	161500	77748215	2550	2550	2550	2550	0
252	20250225	161400	77748215	2550	2550	2550	2550	0
253	20250225	161300	77748215	2550	2550	2550	2550	0
254	20250225	161200	77748215	2550	2550	2550	2550	0
255	20250225	161100	77748215	2550	2550	2550	2550	0
256	20250225	161000	77748215	2550	2550	2550	2550	0
257	20250225	160900	77748215	2550	2550	2550	2550	0
258	20250225	160800	77748215	2550	2550	2550	2550	0
259	20250225	160700	77748215	2550	2550	2550	2550	0
260	20250225	160600	77748215	2550	2550	2550	2550	0
261	20250225	160500	77748215	2550	2550	2550	2550	0
262	20250225	160400	77748215	2550	2550	2550	2550	0
263	20250225	160300	77748215	2550	2550	2550	2550	0
264	20250225	160200	77748215	2550	2550	2550	2550	0
265	20250225	160100	77748215	2550	2550	2550	2550	0
266	20250225	160000	77748215	2550	2550	2550	2550	0
267	20250225	155900	77748215	2550	2550	2550	2550	0
268	20250225	155800	77748215	2550	2550	2550	2550	0
269	20250225	155700	77748215	2550	2550	2550	2550	0
270	20250225	155600	77748215	2550	2550	2550	2550	0
271	20250225	155500	77748215	2550	2550	2550	2550	0
272	20250225	155400	77748215	2550	2550	2550	2550	2611
273	20250225	155300	77748215	2550	2550	2550	2550	0
274	20250225	155200	77748215	2550	2550	2550	2550	0
275	20250225	155100	77748215	2550	2550	2550	2550	0
276	20250225	155000	77748215	2550	2550	2550	2550	0
277	20250225	154900	77748215	2550	2550	2550	2550	0
278	20250225	154800	77748215	2550	2550	2550	2550	0
279	20250225	154700	77748215	2550	2550	2550	2550	0
280	20250225	154600	77748215	2550	2550	2550	2550	0
281	20250225	154500	77748215	2550	2550	2550	2550	0
282	20250225	154400	77748215	2550	2550	2550	2550	0
283	20250225	154300	77748215	2550	2550	2550	2550	0
284	20250225	154200	77748215	2550	2550	2550	2550	0
285	20250225	154100	77748215	2550	2550	2550	2550	0
286	20250225	154000	77748215	2550	2550	2550	2550	0
287	20250225	153900	77748215	2550	2550	2550	2550	0
288	20250225	153800	77748215	2550	2550	2550	2550	0
289	20250225	153700	77748215	2550	2550	2550	2550	0
290	20250225	153600	77748215	2550	2550	2550	2550	0
291	20250225	153500	77748215	2550	2550	2550	2550	0
292	20250225	153400	77748215	2550	2550	2550	2550	0
293	20250225	153300	77748215	2550	2550	2550	2550	0
294	20250225	153200	77748215	2550	2550	2550	2550	0
295	20250225	153100	77748215	2550	2550	2550	2550	0
296	20250225	153000	77748215	2550	2550	2550	2550	2611
297	20250225	152900	71090165	2545	2545	2545	2545	0
298	20250225	152800	71090165	2545	2545	2545	2545	0
299	20250225	152700	71090165	2545	2545	2545	2545	0
300	20250225	152600	71090165	2545	2545	2545	2545	0
301	20250225	152500	71090165	2545	2545	2545	2545	0
302	20250225	152400	71090165	2545	2545	2545	2545	0
303	20250225	152300	71090165	2545	2545	2545	2545	0
304	20250225	152200	71090165	2545	2545	2545	2545	0
305	20250225	152100	71090165	2545	2545	2545	2545	0
306	20250225	152000	71090165	2545	2545	2545	2545	0
307	20250225	151900	71090165	2545	2545	2545	2545	0
308	20250225	151800	71090165	2545	2545	2545	2545	1
309	20250225	151700	71087620	2545	2545	2545	2545	108
310	20250225	151600	70812760	2530	2535	2535	2530	1000
311	20250225	151500	68279670	2550	2550	2550	2550	0
312	20250225	151400	68279670	2550	2550	2550	2550	0
313	20250225	151300	68279670	2550	2550	2550	2550	0
314	20250225	151200	68279670	2550	2550	2550	2550	0
315	20250225	151100	68279670	2550	2550	2550	2550	2
316	20250225	151000	68274570	2535	2535	2535	2535	0
317	20250225	150900	68274570	2535	2535	2535	2535	2
318	20250225	150800	68269500	2550	2550	2550	2550	0
319	20250225	150700	68269500	2550	2550	2550	2550	0
320	20250225	150600	68269500	2550	2550	2550	2550	0
321	20250225	150500	68269500	2550	2550	2550	2550	0
322	20250225	150400	68269500	2550	2550	2550	2550	0
323	20250225	150300	68269500	2550	2550	2550	2550	1
324	20250225	150200	68266950	2545	2545	2545	2545	3
325	20250225	150100	68259315	2550	2540	2550	2540	13
326	20250225	150000	68226240	2540	2540	2540	2530	1945
327	20250225	145900	63299895	2550	2545	2550	2545	14
328	20250225	145800	63264260	2550	2550	2550	2550	0
329	20250225	145700	63264260	2550	2550	2550	2550	0
330	20250225	145600	63264260	2550	2550	2550	2550	0
331	20250225	145500	63264260	2550	2550	2550	2550	0
332	20250225	145400	63264260	2550	2550	2550	2550	0
333	20250225	145300	63264260	2550	2545	2550	2545	22
334	20250225	145200	63208165	2550	2540	2550	2540	8
335	20250225	145100	63187820	2540	2550	2550	2540	4
336	20250225	145000	63177650	2545	2545	2545	2545	8
337	20250225	144900	63157290	2535	2540	2540	2535	460
338	20250225	144800	61990840	2555	2555	2555	2555	0
339	20250225	144700	61990840	2555	2555	2555	2555	0
340	20250225	144600	61990840	2555	2545	2555	2545	500
341	20250225	144500	60715750	2555	2555	2555	2555	0
342	20250225	144400	60715750	2555	2555	2555	2555	0
343	20250225	144300	60715750	2555	2555	2555	2555	0
344	20250225	144200	60715750	2555	2555	2555	2555	0
345	20250225	144100	60715750	2555	2555	2555	2555	0
346	20250225	144000	60715750	2555	2555	2555	2555	0
347	20250225	143900	60715750	2555	2555	2555	2555	0
348	20250225	143800	60715750	2555	2555	2555	2555	0
349	20250225	143700	60715750	2555	2555	2555	2555	0
350	20250225	143600	60715750	2555	2555	2555	2555	0
351	20250225	143500	60715750	2555	2555	2555	2555	0
352	20250225	143400	60715750	2555	2545	2555	2545	6
353	20250225	143300	60700470	2545	2545	2545	2545	2
354	20250225	143200	60695380	2535	2535	2535	2535	1
355	20250225	143100	60692845	2550	2550	2550	2550	0
356	20250225	143000	60692845	2550	2550	2550	2550	0
357	20250225	142900	60692845	2550	2550	2550	2550	1000
358	20250225	142800	58142845	2550	2545	2550	2545	3
359	20250225	142700	58135200	2535	2535	2535	2535	0
360	20250225	142600	58135200	2535	2535	2535	2535	1
361	20250225	142500	58132665	2540	2540	2540	2540	131
362	20250225	142400	57799925	2540	2540	2540	2540	2
363	20250225	142300	57794845	2540	2540	2540	2540	1002
364	20250225	142200	55249765	2550	2550	2550	2550	0
365	20250225	142100	55249765	2550	2550	2550	2550	0
366	20250225	142000	55249765	2550	2550	2550	2550	0
367	20250225	141900	55249765	2550	2545	2550	2545	3
368	20250225	141800	55242125	2540	2540	2540	2540	509
369	20250225	141700	53949265	2550	2550	2550	2550	0
370	20250225	141600	53949265	2550	2550	2550	2550	1
371	20250225	141500	53946715	2540	2540	2540	2540	1
372	20250225	141400	53944175	2550	2540	2550	2540	2
373	20250225	141300	53939085	2540	2540	2540	2540	2
374	20250225	141200	53934005	2550	2550	2550	2550	0
375	20250225	141100	53934005	2550	2545	2550	2545	3
376	20250225	141000	53926365	2540	2550	2550	2540	51
377	20250225	140900	53796425	2550	2550	2550	2550	0
378	20250225	140800	53796425	2550	2550	2550	2550	0
379	20250225	140700	53796425	2550	2540	2550	2540	470
380	20250225	140600	52602615	2550	2550	2550	2550	1
381	20250225	140500	52600065	2540	2545	2545	2540	51
382	20250225	140400	52470275	2550	2550	2550	2550	0
383	20250225	140300	52470275	2550	2550	2550	2550	0
384	20250225	140200	52470275	2550	2550	2550	2550	0
385	20250225	140100	52470275	2550	2550	2550	2550	0
386	20250225	140000	52470275	2550	2550	2550	2550	0
387	20250225	135900	52470275	2550	2550	2550	2550	0
388	20250225	135800	52470275	2550	2550	2550	2550	0
389	20250225	135700	52470275	2550	2550	2550	2550	0
390	20250225	135600	52470275	2550	2550	2550	2550	0
391	20250225	135500	52470275	2550	2550	2550	2550	0
392	20250225	135400	52470275	2550	2550	2550	2550	0
393	20250225	135300	52470275	2550	2550	2550	2550	0
394	20250225	135200	52470275	2550	2550	2550	2550	0
395	20250225	135100	52470275	2550	2550	2550	2550	0
396	20250225	135000	52470275	2550	2550	2550	2550	0
397	20250225	134900	52470275	2550	2550	2550	2550	0
398	20250225	134800	52470275	2550	2550	2550	2550	1
399	20250225	134700	52467725	2540	2540	2540	2540	1
400	20250225	134600	52465185	2550	2550	2550	2550	0
401	20250225	134500	52465185	2550	2550	2550	2550	0
402	20250225	134400	52465185	2550	2550	2550	2550	0
403	20250225	134300	52465185	2550	2550	2550	2550	0
404	20250225	134200	52465185	2550	2550	2550	2550	1
405	20250225	134100	52462635	2540	2540	2540	2540	0
406	20250225	134000	52462635	2540	2540	2540	2540	0
407	20250225	133900	52462635	2540	2540	2540	2540	0
408	20250225	133800	52462635	2540	2540	2540	2540	0
409	20250225	133700	52462635	2540	2540	2540	2540	0
410	20250225	133600	52462635	2540	2540	2540	2540	0
411	20250225	133500	52462635	2540	2540	2540	2540	0
412	20250225	133400	52462635	2540	2540	2540	2540	1
413	20250225	133300	52460095	2555	2555	2555	2555	0
414	20250225	133200	52460095	2555	2555	2555	2555	0
415	20250225	133100	52460095	2555	2555	2555	2555	0
416	20250225	133000	52460095	2555	2555	2555	2555	0
417	20250225	132900	52460095	2555	2555	2555	2555	0
418	20250225	132800	52460095	2555	2555	2555	2555	0
419	20250225	132700	52460095	2555	2555	2555	2555	0
420	20250225	132600	52460095	2555	2555	2555	2555	90
421	20250225	132500	52230145	2555	2555	2555	2555	0
422	20250225	132400	52230145	2555	2555	2555	2555	2
423	20250225	132300	52225035	2540	2540	2540	2540	1
424	20250225	132200	52222495	2555	2555	2555	2555	0
425	20250225	132100	52222495	2555	2555	2555	2555	0
426	20250225	132000	52222495	2555	2555	2555	2555	0
427	20250225	131900	52222495	2555	2555	2555	2555	0
428	20250225	131800	52222495	2555	2555	2555	2555	0
429	20250225	131700	52222495	2555	2555	2555	2555	1
430	20250225	131600	52219940	2540	2555	2555	2540	9
431	20250225	131500	52196985	2550	2550	2550	2550	495
432	20250225	131400	50934735	2550	2550	2550	2550	2
433	20250225	131300	50929635	2540	2540	2540	2540	0
434	20250225	131200	50929635	2540	2540	2540	2540	0
435	20250225	131100	50929635	2540	2540	2540	2540	24
436	20250225	131000	50868675	2540	2540	2540	2540	1
437	20250225	130900	50866135	2545	2545	2545	2545	500
438	20250225	130800	49593635	2545	2545	2545	2545	1
439	20250225	130700	49591090	2545	2545	2545	2545	0
440	20250225	130600	49591090	2545	2545	2545	2545	0
441	20250225	130500	49591090	2545	2545	2545	2545	0
442	20250225	130400	49591090	2545	2545	2545	2545	0
443	20250225	130300	49591090	2545	2545	2545	2545	0
444	20250225	130200	49591090	2545	2545	2545	2545	0
445	20250225	130100	49591090	2545	2545	2545	2545	1
446	20250225	130000	49588545	2550	2550	2550	2550	0
447	20250225	125900	49588545	2550	2550	2550	2550	0
448	20250225	125800	49588545	2550	2550	2550	2550	0
449	20250225	125700	49588545	2550	2550	2550	2550	1
450	20250225	125600	49585995	2540	2540	2540	2540	0
451	20250225	125500	49585995	2540	2540	2540	2540	0
452	20250225	125400	49585995	2540	2540	2540	2540	0
453	20250225	125300	49585995	2540	2540	2540	2540	0
454	20250225	125200	49585995	2540	2540	2540	2540	0
455	20250225	125100	49585995	2540	2540	2540	2540	0
456	20250225	125000	49585995	2540	2540	2540	2540	0
457	20250225	124900	49585995	2540	2540	2540	2540	0
458	20250225	124800	49585995	2540	2540	2540	2540	0
459	20250225	124700	49585995	2540	2540	2540	2540	0
460	20250225	124600	49585995	2540	2540	2540	2540	1
461	20250225	124500	49583455	2550	2550	2550	2550	0
462	20250225	124400	49583455	2550	2550	2550	2550	1
463	20250225	124300	49580905	2540	2540	2540	2540	0
464	20250225	124200	49580905	2540	2540	2540	2540	0
465	20250225	124100	49580905	2540	2540	2540	2540	0
466	20250225	124000	49580905	2540	2540	2540	2540	0
467	20250225	123900	49580905	2540	2540	2550	2540	25
468	20250225	123800	49517175	2550	2550	2550	2550	0
469	20250225	123700	49517175	2550	2550	2550	2550	100
470	20250225	123600	49262175	2550	2550	2550	2550	0
471	20250225	123500	49262175	2550	2550	2550	2550	0
472	20250225	123400	49262175	2550	2550	2550	2550	0
473	20250225	123300	49262175	2550	2550	2550	2550	0
474	20250225	123200	49262175	2550	2550	2550	2550	0
475	20250225	123100	49262175	2550	2550	2550	2550	0
476	20250225	123000	49262175	2550	2550	2550	2550	0
477	20250225	122900	49262175	2550	2550	2550	2550	0
478	20250225	122800	49262175	2550	2550	2550	2550	0
479	20250225	122700	49262175	2550	2550	2550	2550	0
480	20250225	122600	49262175	2550	2545	2550	2545	30
481	20250225	122500	49185820	2545	2545	2545	2545	50
482	20250225	122400	49058570	2540	2540	2540	2540	0
483	20250225	122300	49058570	2540	2540	2540	2540	0
484	20250225	122200	49058570	2540	2540	2540	2540	0
485	20250225	122100	49058570	2540	2540	2540	2540	0
486	20250225	122000	49058570	2540	2540	2540	2540	0
487	20250225	121900	49058570	2540	2540	2540	2540	1
488	20250225	121800	49056030	2545	2545	2545	2540	372
489	20250225	121700	48109295	2545	2550	2550	2545	3
490	20250225	121600	48101650	2545	2545	2545	2545	1
491	20250225	121500	48099105	2550	2550	2550	2550	10
492	20250225	121400	48073605	2545	2545	2545	2545	0
493	20250225	121300	48073605	2545	2550	2550	2545	21
494	20250225	121200	48020060	2545	2545	2545	2545	452
495	20250225	121100	46869720	2550	2550	2550	2550	0
496	20250225	121000	46869720	2550	2550	2550	2550	0
497	20250225	120900	46869720	2550	2550	2550	2550	1
498	20250225	120800	46867170	2550	2550	2550	2550	0
499	20250225	120700	46867170	2550	2550	2550	2550	0
500	20250225	120600	46867170	2550	2550	2550	2550	0
501	20250225	120500	46867170	2550	2550	2550	2550	1
502	20250225	120400	46864620	2545	2545	2545	2545	417
503	20250225	120300	45803355	2550	2550	2550	2550	0
504	20250225	120200	45803355	2550	2550	2550	2550	0
505	20250225	120100	45803355	2550	2550	2550	2550	0
506	20250225	120000	45803355	2550	2550	2550	2550	0
507	20250225	115900	45803355	2550	2550	2550	2550	0
508	20250225	115800	45803355	2550	2550	2550	2550	0
509	20250225	115700	45803355	2550	2550	2550	2550	0
510	20250225	115600	45803355	2550	2550	2550	2550	0
511	20250225	115500	45803355	2550	2550	2550	2550	0
512	20250225	115400	45803355	2550	2550	2550	2550	0
513	20250225	115300	45803355	2550	2550	2550	2550	110
514	20250225	115200	45522855	2545	2545	2545	2545	0
515	20250225	115100	45522855	2545	2545	2545	2545	0
516	20250225	115000	45522855	2545	2545	2545	2545	0
517	20250225	114900	45522855	2545	2545	2545	2545	1
518	20250225	114800	45520310	2550	2550	2550	2550	237
519	20250225	114700	44915960	2550	2550	2550	2550	0
520	20250225	114600	44915960	2550	2550	2550	2550	0
521	20250225	114500	44915960	2550	2550	2550	2550	0
522	20250225	114400	44915960	2550	2550	2550	2550	0
523	20250225	114300	44915960	2550	2550	2550	2550	0
524	20250225	114200	44915960	2550	2550	2550	2550	0
525	20250225	114100	44915960	2550	2550	2550	2550	0
526	20250225	114000	44915960	2550	2550	2550	2550	6
527	20250225	113900	44900660	2550	2550	2550	2550	4
528	20250225	113800	44890460	2550	2550	2550	2550	550
529	20250225	113700	43487960	2550	2550	2550	2550	5
530	20250225	113600	43475210	2565	2565	2565	2565	10
531	20250225	113500	43449560	2565	2565	2565	2565	550
532	20250225	113400	42038810	2570	2565	2570	2565	50
533	20250225	113300	41910530	2565	2565	2565	2565	1
534	20250225	113200	41907965	2550	2550	2550	2550	0
535	20250225	113100	41907965	2550	2550	2550	2550	1
536	20250225	113000	41905415	2570	2570	2570	2570	0
537	20250225	112900	41905415	2570	2570	2570	2570	10
538	20250225	112800	41879715	2550	2550	2550	2550	1
539	20250225	112700	41877165	2570	2555	2570	2550	12
540	20250225	112600	41846395	2555	2555	2555	2555	197
541	20250225	112500	41343060	2555	2555	2555	2555	1
542	20250225	112400	41340505	2570	2570	2570	2570	0
543	20250225	112300	41340505	2570	2570	2570	2570	0
544	20250225	112200	41340505	2570	2570	2570	2570	0
545	20250225	112100	41340505	2570	2570	2570	2570	0
546	20250225	112000	41340505	2570	2570	2570	2570	0
547	20250225	111900	41340505	2570	2570	2570	2570	0
548	20250225	111800	41340505	2570	2565	2570	2565	30
549	20250225	111700	41263530	2555	2555	2555	2555	0
550	20250225	111600	41263530	2555	2555	2555	2555	256
551	20250225	111500	40609450	2570	2570	2570	2570	0
552	20250225	111400	40609450	2570	2570	2570	2570	0
553	20250225	111300	40609450	2570	2570	2570	2570	0
554	20250225	111200	40609450	2570	2570	2570	2570	0
555	20250225	111100	40609450	2570	2570	2570	2570	0
556	20250225	111000	40609450	2570	2570	2570	2570	0
557	20250225	110900	40609450	2570	2570	2570	2570	0
558	20250225	110800	40609450	2570	2570	2570	2570	0
559	20250225	110700	40609450	2570	2570	2570	2570	0
560	20250225	110600	40609450	2570	2555	2570	2555	199
561	20250225	110500	40100990	2550	2550	2550	2550	0
562	20250225	110400	40100990	2550	2550	2550	2550	0
563	20250225	110300	40100990	2550	2550	2550	2550	0
564	20250225	110200	40100990	2550	2550	2550	2550	0
565	20250225	110100	40100990	2550	2550	2550	2550	1
566	20250225	110000	40098440	2550	2555	2555	2550	461
567	20250225	105900	38922835	2550	2550	2550	2550	0
568	20250225	105800	38922835	2550	2555	2555	2550	292
569	20250225	105700	38176780	2555	2555	2555	2555	0
570	20250225	105600	38176780	2555	2555	2555	2555	6
571	20250225	105500	38161450	2555	2555	2555	2555	1504
572	20250225	105400	34318730	2555	2555	2555	2555	0
573	20250225	105300	34318730	2555	2555	2555	2555	1
574	20250225	105200	34316175	2570	2570	2570	2570	0
575	20250225	105100	34316175	2570	2570	2570	2570	0
576	20250225	105000	34316175	2570	2560	2570	2560	116
577	20250225	104900	34018565	2575	2575	2575	2575	0
578	20250225	104800	34018565	2575	2575	2575	2575	0
579	20250225	104700	34018565	2575	2575	2575	2575	1
580	20250225	104600	34015990	2570	2565	2570	2565	195
581	20250225	104500	33514965	2565	2565	2565	2565	0
582	20250225	104400	33514965	2565	2565	2565	2565	0
583	20250225	104300	33514965	2565	2565	2565	2565	0
584	20250225	104200	33514965	2565	2565	2565	2565	0
585	20250225	104100	33514965	2565	2565	2565	2565	0
586	20250225	104000	33514965	2565	2565	2565	2565	0
587	20250225	103900	33514965	2565	2565	2565	2565	0
588	20250225	103800	33514965	2565	2565	2565	2565	0
589	20250225	103700	33514965	2565	2565	2565	2565	0
590	20250225	103600	33514965	2565	2550	2565	2550	41
591	20250225	103500	33410400	2550	2550	2550	2550	0
592	20250225	103400	33410400	2550	2550	2550	2550	0
593	20250225	103300	33410400	2550	2550	2550	2550	0
594	20250225	103200	33410400	2550	2550	2565	2550	4
595	20250225	103100	33400170	2565	2565	2565	2565	0
596	20250225	103000	33400170	2565	2565	2565	2565	0
597	20250225	102900	33400170	2565	2565	2565	2565	0
598	20250225	102800	33400170	2565	2565	2565	2565	0
599	20250225	102700	33400170	2565	2565	2565	2565	0
600	20250225	102600	33400170	2565	2565	2565	2565	1
601	20250225	102500	33397605	2550	2550	2550	2550	57
602	20250225	102400	33252255	2565	2565	2565	2565	1
603	20250225	102300	33249690	2550	2550	2550	2550	0
604	20250225	102200	33249690	2550	2550	2550	2550	0
605	20250225	102100	33249690	2550	2550	2550	2550	1
606	20250225	102000	33247140	2555	2555	2555	2555	39
607	20250225	101900	33147495	2570	2570	2570	2570	0
608	20250225	101800	33147495	2570	2570	2570	2570	33
609	20250225	101700	33062685	2570	2555	2570	2555	1975
610	20250225	101600	28016525	2570	2570	2570	2570	50
611	20250225	101500	27888025	2570	2565	2570	2565	2
612	20250225	101400	27882890	2555	2555	2555	2555	22
613	20250225	101300	27826680	2575	2575	2575	2575	0
614	20250225	101200	27826680	2575	2575	2575	2575	16
615	20250225	101100	27785480	2575	2575	2575	2575	0
616	20250225	101000	27785480	2575	2575	2575	2575	0
617	20250225	100900	27785480	2575	2575	2575	2575	112
618	20250225	100800	27497080	2575	2575	2575	2575	100
619	20250225	100700	27239580	2575	2575	2575	2575	0
620	20250225	100600	27239580	2575	2575	2575	2575	1
621	20250225	100500	27237005	2555	2555	2555	2555	0
622	20250225	100400	27237005	2555	2555	2555	2555	1
623	20250225	100300	27234450	2550	2560	2560	2550	8
624	20250225	100200	27213985	2585	2550	2585	2550	2937
625	20250225	100100	19643275	2555	2555	2555	2555	0
626	20250225	100000	19643275	2555	2550	2555	2550	21
627	20250225	095900	19589720	2550	2550	2550	2550	0
628	20250225	095800	19589720	2550	2550	2550	2550	224
629	20250225	095700	19018520	2550	2550	2550	2550	0
630	20250225	095600	19018520	2550	2550	2550	2550	0
631	20250225	095500	19018520	2550	2550	2550	2550	0
632	20250225	095400	19018520	2550	2550	2550	2550	0
633	20250225	095300	19018520	2550	2550	2550	2550	0
634	20250225	095200	19018520	2550	2550	2550	2550	2
635	20250225	095100	19013420	2540	2540	2540	2540	1
636	20250225	095000	19010880	2550	2550	2550	2550	10
637	20250225	094900	18985380	2545	2545	2545	2545	2
638	20250225	094800	18980290	2535	2535	2535	2535	2
639	20250225	094700	18975220	2550	2550	2550	2550	0
640	20250225	094600	18975220	2550	2550	2550	2550	1
641	20250225	094500	18972670	2550	2545	2550	2545	5
642	20250225	094400	18959930	2550	2550	2550	2550	1
643	20250225	094300	18957380	2535	2535	2535	2535	0
644	20250225	094200	18957380	2535	2535	2535	2535	0
645	20250225	094100	18957380	2535	2535	2535	2535	1
646	20250225	094000	18954845	2550	2550	2550	2550	1
647	20250225	093900	18952295	2535	2535	2535	2535	1
648	20250225	093800	18949760	2560	2560	2560	2560	0
649	20250225	093700	18949760	2560	2560	2560	2560	0
650	20250225	093600	18949760	2560	2560	2560	2560	0
651	20250225	093500	18949760	2560	2560	2560	2560	0
652	20250225	093400	18949760	2560	2560	2560	2560	0
653	20250225	093300	18949760	2560	2560	2560	2560	0
654	20250225	093200	18949760	2560	2560	2560	2560	0
655	20250225	093100	18949760	2560	2560	2560	2560	0
656	20250225	093000	18949760	2560	2535	2560	2535	3
657	20250225	092900	18942105	2560	2560	2560	2560	0
658	20250225	092800	18942105	2560	2560	2560	2560	0
659	20250225	092700	18942105	2560	2560	2560	2560	1
660	20250225	092600	18939545	2555	2555	2555	2555	223
661	20250225	092500	18369780	2560	2560	2560	2560	0
662	20250225	092400	18369780	2560	2560	2560	2560	0
663	20250225	092300	18369780	2560	2555	2560	2555	30
664	20250225	092200	18293080	2555	2540	2555	2530	2002
665	20250225	092100	13225050	2555	2555	2555	2555	0
666	20250225	092000	13225050	2555	2555	2555	2555	0
667	20250225	091900	13225050	2555	2555	2555	2555	0
668	20250225	091800	13225050	2555	2555	2555	2555	1
669	20250225	091700	13222495	2535	2540	2540	2535	506
670	20250225	091600	11939710	2560	2560	2560	2560	1
671	20250225	091500	11937150	2535	2550	2550	2535	1771
672	20250225	091400	7444555	2560	2560	2560	2560	0
673	20250225	091300	7444555	2560	2560	2560	2560	0
674	20250225	091200	7444555	2560	2560	2560	2560	1
675	20250225	091100	7441995	2545	2545	2545	2545	0
676	20250225	091000	7441995	2545	2545	2545	2545	40
677	20250225	090900	7340195	2540	2540	2540	2540	0
678	20250225	090800	7340195	2540	2540	2540	2540	0
679	20250225	090700	7340195	2540	2545	2545	2540	231
680	20250225	090600	6752405	2550	2550	2550	2550	0
681	20250225	090500	6752405	2550	2550	2550	2550	20
682	20250225	090400	6701405	2545	2545	2545	2545	0
683	20250225	090300	6701405	2545	2545	2545	2545	0
684	20250225	090200	6701405	2545	2545	2545	2545	0
685	20250225	090100	6701405	2545	2550	2550	2545	780
686	20250225	090000	4712410	2560	2550	2560	2550	1848