KissMeData/012610/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	185900	154062100	2940	2940	2940	2940	1447
3	20250225	185800	154062100	2940	2940	2940	2940	0
4	20250225	185700	154062100	2940	2940	2940	2940	0
5	20250225	185600	154062100	2940	2940	2940	2940	0
6	20250225	185500	154062100	2940	2940	2940	2940	0
7	20250225	185400	154062100	2940	2940	2940	2940	0
8	20250225	185300	154062100	2940	2940	2940	2940	0
9	20250225	185200	154062100	2940	2940	2940	2940	0
10	20250225	185100	154062100	2940	2940	2940	2940	0
11	20250225	185000	154062100	2940	2940	2940	2940	0
12	20250225	184900	154062100	2940	2940	2940	2940	0
13	20250225	184800	154062100	2940	2940	2940	2940	0
14	20250225	184700	154062100	2940	2940	2940	2940	0
15	20250225	184600	154062100	2940	2940	2940	2940	0
16	20250225	184500	154062100	2940	2940	2940	2940	0
17	20250225	184400	154062100	2940	2940	2940	2940	0
18	20250225	184300	154062100	2940	2940	2940	2940	0
19	20250225	184200	154062100	2940	2940	2940	2940	0
20	20250225	184100	154062100	2940	2940	2940	2940	0
21	20250225	184000	154062100	2940	2940	2940	2940	0
22	20250225	183900	154062100	2940	2940	2940	2940	0
23	20250225	183800	154062100	2940	2940	2940	2940	0
24	20250225	183700	154062100	2940	2940	2940	2940	0
25	20250225	183600	154062100	2940	2940	2940	2940	0
26	20250225	183500	154062100	2940	2940	2940	2940	0
27	20250225	183400	154062100	2940	2940	2940	2940	0
28	20250225	183300	154062100	2940	2940	2940	2940	0
29	20250225	183200	154062100	2940	2940	2940	2940	0
30	20250225	183100	154062100	2940	2940	2940	2940	0
31	20250225	183000	154062100	2940	2940	2940	2940	0
32	20250225	182900	154062100	2940	2940	2940	2940	1447
33	20250225	182800	154062100	2940	2940	2940	2940	0
34	20250225	182700	154062100	2940	2940	2940	2940	0
35	20250225	182600	154062100	2940	2940	2940	2940	0
36	20250225	182500	154062100	2940	2940	2940	2940	0
37	20250225	182400	154062100	2940	2940	2940	2940	0
38	20250225	182300	154062100	2940	2940	2940	2940	0
39	20250225	182200	154062100	2940	2940	2940	2940	0
40	20250225	182100	154062100	2940	2940	2940	2940	0
41	20250225	182000	154062100	2940	2940	2940	2940	0
42	20250225	181900	154062100	2940	2940	2940	2940	0
43	20250225	181800	154062100	2940	2940	2940	2940	0
44	20250225	181700	154062100	2940	2940	2940	2940	0
45	20250225	181600	154062100	2940	2940	2940	2940	0
46	20250225	181500	154062100	2940	2940	2940	2940	0
47	20250225	181400	154062100	2940	2940	2940	2940	0
48	20250225	181300	154062100	2940	2940	2940	2940	0
49	20250225	181200	154062100	2940	2940	2940	2940	0
50	20250225	181100	154062100	2940	2940	2940	2940	0
51	20250225	181000	154062100	2940	2940	2940	2940	0
52	20250225	180900	154062100	2940	2940	2940	2940	0
53	20250225	180800	154062100	2940	2940	2940	2940	0
54	20250225	180700	154062100	2940	2940	2940	2940	0
55	20250225	180600	154062100	2940	2940	2940	2940	0
56	20250225	180500	154062100	2940	2940	2940	2940	0
57	20250225	180400	154062100	2940	2940	2940	2940	0
58	20250225	180300	154062100	2940	2940	2940	2940	0
59	20250225	180200	154062100	2940	2940	2940	2940	0
60	20250225	180100	154062100	2940	2940	2940	2940	0
61	20250225	180000	154062100	2940	2940	2940	2940	0
62	20250225	175900	154062100	2940	2940	2940	2940	1447
63	20250225	175800	154062100	2940	2940	2940	2940	0
64	20250225	175700	154062100	2940	2940	2940	2940	0
65	20250225	175600	154062100	2940	2940	2940	2940	0
66	20250225	175500	154062100	2940	2940	2940	2940	0
67	20250225	175400	154062100	2940	2940	2940	2940	0
68	20250225	175300	154062100	2940	2940	2940	2940	0
69	20250225	175200	154062100	2940	2940	2940	2940	0
70	20250225	175100	154062100	2940	2940	2940	2940	0
71	20250225	175000	154062100	2940	2940	2940	2940	0
72	20250225	174900	154062100	2940	2940	2940	2940	0
73	20250225	174800	154062100	2940	2940	2940	2940	0
74	20250225	174700	154062100	2940	2940	2940	2940	0
75	20250225	174600	154062100	2940	2940	2940	2940	0
76	20250225	174500	154062100	2940	2940	2940	2940	0
77	20250225	174400	154062100	2940	2940	2940	2940	0
78	20250225	174300	154062100	2940	2940	2940	2940	0
79	20250225	174200	154062100	2940	2940	2940	2940	0
80	20250225	174100	154062100	2940	2940	2940	2940	0
81	20250225	174000	154062100	2940	2940	2940	2940	0
82	20250225	173900	154062100	2940	2940	2940	2940	0
83	20250225	173800	154062100	2940	2940	2940	2940	0
84	20250225	173700	154062100	2940	2940	2940	2940	0
85	20250225	173600	154062100	2940	2940	2940	2940	0
86	20250225	173500	154062100	2940	2940	2940	2940	0
87	20250225	173400	154062100	2940	2940	2940	2940	0
88	20250225	173300	154062100	2940	2940	2940	2940	0
89	20250225	173200	154062100	2940	2940	2940	2940	0
90	20250225	173100	154062100	2940	2940	2940	2940	0
91	20250225	173000	154062100	2940	2940	2940	2940	0
92	20250225	172900	154062100	2940	2940	2940	2940	1447
93	20250225	172800	154062100	2940	2940	2940	2940	0
94	20250225	172700	154062100	2940	2940	2940	2940	0
95	20250225	172600	154062100	2940	2940	2940	2940	0
96	20250225	172500	154062100	2940	2940	2940	2940	0
97	20250225	172400	154062100	2940	2940	2940	2940	0
98	20250225	172300	154062100	2940	2940	2940	2940	0
99	20250225	172200	154062100	2940	2940	2940	2940	0
100	20250225	172100	154062100	2940	2940	2940	2940	0
101	20250225	172000	154062100	2940	2940	2940	2940	0
102	20250225	171900	154062100	2940	2940	2940	2940	0
103	20250225	171800	154062100	2940	2940	2940	2940	0
104	20250225	171700	154062100	2940	2940	2940	2940	0
105	20250225	171600	154062100	2940	2940	2940	2940	0
106	20250225	171500	154062100	2940	2940	2940	2940	0
107	20250225	171400	154062100	2940	2940	2940	2940	0
108	20250225	171300	154062100	2940	2940	2940	2940	0
109	20250225	171200	154062100	2940	2940	2940	2940	0
110	20250225	171100	154062100	2940	2940	2940	2940	0
111	20250225	171000	154062100	2940	2940	2940	2940	0
112	20250225	170900	154062100	2940	2940	2940	2940	0
113	20250225	170800	154062100	2940	2940	2940	2940	0
114	20250225	170700	154062100	2940	2940	2940	2940	0
115	20250225	170600	154062100	2940	2940	2940	2940	0
116	20250225	170500	154062100	2940	2940	2940	2940	0
117	20250225	170400	154062100	2940	2940	2940	2940	0
118	20250225	170300	154062100	2940	2940	2940	2940	0
119	20250225	170200	154062100	2940	2940	2940	2940	0
120	20250225	170100	154062100	2940	2940	2940	2940	0
121	20250225	170000	154062100	2940	2940	2940	2940	0
122	20250225	165900	154062100	2940	2940	2940	2940	1447
123	20250225	165800	154062100	2940	2940	2940	2940	0
124	20250225	165700	154062100	2940	2940	2940	2940	0
125	20250225	165600	154062100	2940	2940	2940	2940	0
126	20250225	165500	154062100	2940	2940	2940	2940	0
127	20250225	165400	154062100	2940	2940	2940	2940	0
128	20250225	165300	154062100	2940	2940	2940	2940	0
129	20250225	165200	154062100	2940	2940	2940	2940	0
130	20250225	165100	154062100	2940	2940	2940	2940	0
131	20250225	165000	154062100	2940	2940	2940	2940	0
132	20250225	164900	154062100	2940	2940	2940	2940	0
133	20250225	164800	154062100	2940	2940	2940	2940	0
134	20250225	164700	154062100	2940	2940	2940	2940	0
135	20250225	164600	154062100	2940	2940	2940	2940	0
136	20250225	164500	154062100	2940	2940	2940	2940	0
137	20250225	164400	154062100	2940	2940	2940	2940	0
138	20250225	164300	154062100	2940	2940	2940	2940	0
139	20250225	164200	154062100	2940	2940	2940	2940	0
140	20250225	164100	154062100	2940	2940	2940	2940	0
141	20250225	164000	154062100	2940	2940	2940	2940	0
142	20250225	163900	154062100	2940	2940	2940	2940	0
143	20250225	163800	154062100	2940	2940	2940	2940	0
144	20250225	163700	154062100	2940	2940	2940	2940	0
145	20250225	163600	154062100	2940	2940	2940	2940	0
146	20250225	163500	154062100	2940	2940	2940	2940	0
147	20250225	163400	154062100	2940	2940	2940	2940	0
148	20250225	163300	154062100	2940	2940	2940	2940	0
149	20250225	163200	154062100	2940	2940	2940	2940	0
150	20250225	163100	154062100	2940	2940	2940	2940	0
151	20250225	163000	154062100	2940	2940	2940	2940	0
152	20250225	162900	154062100	2940	2940	2940	2940	1447
153	20250225	162800	154062100	2940	2940	2940	2940	0
154	20250225	162700	154062100	2940	2940	2940	2940	0
155	20250225	162600	154062100	2940	2940	2940	2940	0
156	20250225	162500	154062100	2940	2940	2940	2940	0
157	20250225	162400	154062100	2940	2940	2940	2940	0
158	20250225	162300	154062100	2940	2940	2940	2940	0
159	20250225	162200	154062100	2940	2940	2940	2940	0
160	20250225	162100	154062100	2940	2940	2940	2940	0
161	20250225	162000	154062100	2940	2940	2940	2940	0
162	20250225	161900	154062100	2940	2940	2940	2940	0
163	20250225	161800	154062100	2940	2940	2940	2940	0
164	20250225	161700	154062100	2940	2940	2940	2940	0
165	20250225	161600	154062100	2940	2940	2940	2940	0
166	20250225	161500	154062100	2940	2940	2940	2940	0
167	20250225	161400	154062100	2940	2940	2940	2940	0
168	20250225	161300	154062100	2940	2940	2940	2940	0
169	20250225	161200	154062100	2940	2940	2940	2940	0
170	20250225	161100	154062100	2940	2940	2940	2940	0
171	20250225	161000	154062100	2940	2940	2940	2940	0
172	20250225	160900	154062100	2940	2940	2940	2940	0
173	20250225	160800	154062100	2940	2940	2940	2940	0
174	20250225	160700	154062100	2940	2940	2940	2940	0
175	20250225	160600	154062100	2940	2940	2940	2940	0
176	20250225	160500	154062100	2940	2940	2940	2940	0
177	20250225	160400	154062100	2940	2940	2940	2940	0
178	20250225	160300	154062100	2940	2940	2940	2940	0
179	20250225	160200	154062100	2940	2940	2940	2940	0
180	20250225	160100	154062100	2940	2940	2940	2940	0
181	20250225	160000	154062100	2940	2940	2940	2940	0
182	20250225	155900	154062100	2940	2940	2940	2940	1447
183	20250225	155800	154062100	2940	2940	2940	2940	0
184	20250225	155700	154062100	2940	2940	2940	2940	0
185	20250225	155600	154062100	2940	2940	2940	2940	0
186	20250225	155500	154062100	2940	2940	2940	2940	0
187	20250225	155400	154062100	2940	2940	2940	2940	0
188	20250225	155300	154062100	2940	2940	2940	2940	0
189	20250225	155200	154062100	2940	2940	2940	2940	0
190	20250225	155100	154062100	2940	2940	2940	2940	0
191	20250225	155000	154062100	2940	2940	2940	2940	0
192	20250225	154900	154062100	2940	2940	2940	2940	0
193	20250225	154800	154062100	2940	2940	2940	2940	0
194	20250225	154700	154062100	2940	2940	2940	2940	0
195	20250225	154600	154062100	2940	2940	2940	2940	0
196	20250225	154500	154062100	2940	2940	2940	2940	0
197	20250225	154400	154062100	2940	2940	2940	2940	0
198	20250225	154300	154062100	2940	2940	2940	2940	0
199	20250225	154200	154062100	2940	2940	2940	2940	0
200	20250225	154100	154062100	2940	2940	2940	2940	0
201	20250225	154000	154062100	2940	2940	2940	2940	0
202	20250225	153900	154062100	2940	2940	2940	2940	0
203	20250225	153800	154062100	2940	2940	2940	2940	0
204	20250225	153700	154062100	2940	2940	2940	2940	0
205	20250225	153600	154062100	2940	2940	2940	2940	0
206	20250225	153500	154062100	2940	2940	2940	2940	0
207	20250225	153400	154062100	2940	2940	2940	2940	0
208	20250225	153300	154062100	2940	2940	2940	2940	0
209	20250225	153200	154062100	2940	2940	2940	2940	0
210	20250225	153100	154062100	2940	2940	2940	2940	0
211	20250225	153000	154062100	2940	2940	2940	2940	1447
212	20250225	152900	149807920	2940	2940	2940	2940	0
213	20250225	152800	149807920	2940	2940	2940	2940	0
214	20250225	152700	149807920	2940	2940	2940	2940	0
215	20250225	152600	149807920	2940	2940	2940	2940	0
216	20250225	152500	149807920	2940	2940	2940	2940	0
217	20250225	152400	149807920	2940	2940	2940	2940	0
218	20250225	152300	149807920	2940	2940	2940	2940	0
219	20250225	152200	149807920	2940	2940	2940	2940	0
220	20250225	152100	149807920	2940	2940	2940	2940	0
221	20250225	152000	149807920	2940	2940	2940	2940	0
222	20250225	151900	149807920	2940	2940	2940	2940	0
223	20250225	151800	149807920	2940	2940	2940	2940	4
224	20250225	151700	149796160	2940	2940	2940	2940	222
225	20250225	151600	149143480	2945	2945	2945	2945	0
226	20250225	151500	149143480	2945	2945	2945	2945	0
227	20250225	151400	149143480	2945	2945	2945	2945	343
228	20250225	151300	148133345	2950	2950	2950	2950	0
229	20250225	151200	148133345	2950	2950	2950	2950	0
230	20250225	151100	148133345	2950	2950	2950	2950	0
231	20250225	151000	148133345	2950	2950	2950	2950	0
232	20250225	150900	148133345	2950	2945	2950	2945	12
233	20250225	150800	148098000	2955	2955	2955	2955	0
234	20250225	150700	148098000	2955	2955	2955	2955	0
235	20250225	150600	148098000	2955	2955	2955	2955	0
236	20250225	150500	148098000	2955	2950	2955	2950	27
237	20250225	150400	148018345	2945	2945	2945	2945	0
238	20250225	150300	148018345	2945	2945	2945	2945	323
239	20250225	150200	147067110	2950	2950	2950	2950	0
240	20250225	150100	147067110	2950	2950	2950	2950	57
241	20250225	150000	146898960	2950	2950	2950	2950	0
242	20250225	145900	146898960	2950	2950	2950	2950	0
243	20250225	145800	146898960	2950	2950	2950	2950	6
244	20250225	145700	146881260	2945	2945	2945	2945	37
245	20250225	145600	146772295	2950	2950	2950	2950	2
246	20250225	145500	146766395	2945	2945	2945	2945	670
247	20250225	145400	144793245	2950	2950	2950	2950	0
248	20250225	145300	144793245	2950	2950	2950	2950	0
249	20250225	145200	144793245	2950	2950	2950	2950	0
250	20250225	145100	144793245	2950	2950	2950	2950	0
251	20250225	145000	144793245	2950	2950	2950	2950	0
252	20250225	144900	144793245	2950	2950	2950	2950	10
253	20250225	144800	144763745	2955	2955	2955	2955	0
254	20250225	144700	144763745	2955	2955	2955	2955	0
255	20250225	144600	144763745	2955	2955	2955	2955	0
256	20250225	144500	144763745	2955	2955	2955	2955	0
257	20250225	144400	144763745	2955	2955	2955	2955	0
258	20250225	144300	144763745	2955	2955	2955	2955	0
259	20250225	144200	144763745	2955	2955	2955	2955	0
260	20250225	144100	144763745	2955	2955	2955	2955	0
261	20250225	144000	144763745	2955	2955	2955	2955	0
262	20250225	143900	144763745	2955	2955	2955	2955	0
263	20250225	143800	144763745	2955	2955	2955	2955	1
264	20250225	143700	144760790	2945	2945	2945	2945	5
265	20250225	143600	144746065	2955	2955	2955	2955	0
266	20250225	143500	144746065	2955	2955	2955	2955	0
267	20250225	143400	144746065	2955	2955	2955	2955	0
268	20250225	143300	144746065	2955	2955	2955	2955	0
269	20250225	143200	144746065	2955	2955	2955	2955	0
270	20250225	143100	144746065	2955	2955	2955	2955	0
271	20250225	143000	144746065	2955	2955	2955	2955	0
272	20250225	142900	144746065	2955	2955	2955	2955	0
273	20250225	142800	144746065	2955	2955	2955	2955	0
274	20250225	142700	144746065	2955	2955	2955	2955	0
275	20250225	142600	144746065	2955	2955	2955	2955	0
276	20250225	142500	144746065	2955	2945	2955	2945	35
277	20250225	142400	144642980	2965	2955	2965	2955	5
278	20250225	142300	144628165	2965	2955	2965	2955	10
279	20250225	142200	144598525	2965	2955	2965	2955	105
280	20250225	142100	144288240	2950	2940	2950	2940	428
281	20250225	142000	143027170	2940	2940	2940	2940	0
282	20250225	141900	143027170	2940	2940	2940	2940	0
283	20250225	141800	143027170	2940	2940	2940	2940	1
284	20250225	141700	143024230	2930	2935	2935	2930	1281
285	20250225	141600	139265195	2940	2940	2940	2940	120
286	20250225	141500	138912395	2940	2940	2940	2940	347
287	20250225	141400	137892215	2945	2945	2945	2945	253
288	20250225	141300	137147130	2955	2955	2955	2955	0
289	20250225	141200	137147130	2955	2955	2955	2955	0
290	20250225	141100	137147130	2955	2955	2955	2955	0
291	20250225	141000	137147130	2955	2955	2955	2955	0
292	20250225	140900	137147130	2955	2955	2955	2955	0
293	20250225	140800	137147130	2955	2955	2955	2955	0
294	20250225	140700	137147130	2955	2955	2955	2955	0
295	20250225	140600	137147130	2955	2955	2955	2955	0
296	20250225	140500	137147130	2955	2955	2955	2955	0
297	20250225	140400	137147130	2955	2955	2955	2955	0
298	20250225	140300	137147130	2955	2955	2955	2955	0
299	20250225	140200	137147130	2955	2955	2955	2955	0
300	20250225	140100	137147130	2955	2955	2955	2955	0
301	20250225	140000	137147130	2955	2955	2955	2955	0
302	20250225	135900	137147130	2955	2955	2955	2955	0
303	20250225	135800	137147130	2955	2955	2955	2955	0
304	20250225	135700	137147130	2955	2955	2955	2955	0
305	20250225	135600	137147130	2955	2955	2955	2955	0
306	20250225	135500	137147130	2955	2945	2955	2945	2
307	20250225	135400	137141230	2955	2955	2955	2955	0
308	20250225	135300	137141230	2955	2950	2955	2950	29
309	20250225	135200	137055675	2950	2950	2950	2950	50
310	20250225	135100	136908175	2950	2950	2950	2950	0
311	20250225	135000	136908175	2950	2950	2950	2950	1
312	20250225	134900	136905225	2940	2940	2940	2940	0
313	20250225	134800	136905225	2940	2940	2940	2940	0
314	20250225	134700	136905225	2940	2945	2945	2940	10
315	20250225	134600	136875795	2940	2940	2940	2940	0
316	20250225	134500	136875795	2940	2940	2940	2940	0
317	20250225	134400	136875795	2940	2940	2940	2940	0
318	20250225	134300	136875795	2940	2940	2940	2940	0
319	20250225	134200	136875795	2940	2940	2940	2940	0
320	20250225	134100	136875795	2940	2950	2950	2940	3000
321	20250225	134000	128055410	2955	2955	2955	2955	0
322	20250225	133900	128055410	2955	2955	2955	2955	0
323	20250225	133800	128055410	2955	2955	2955	2955	0
324	20250225	133700	128055410	2955	2955	2955	2955	0
325	20250225	133600	128055410	2955	2955	2955	2955	1
326	20250225	133500	128052455	2955	2955	2955	2955	0
327	20250225	133400	128052455	2955	2955	2955	2955	0
328	20250225	133300	128052455	2955	2955	2955	2955	0
329	20250225	133200	128052455	2955	2955	2955	2955	0
330	20250225	133100	128052455	2955	2955	2955	2955	0
331	20250225	133000	128052455	2955	2955	2955	2955	0
332	20250225	132900	128052455	2955	2955	2955	2955	0
333	20250225	132800	128052455	2955	2955	2955	2945	635
334	20250225	132700	126180905	2960	2960	2960	2960	0
335	20250225	132600	126180905	2960	2960	2960	2960	1
336	20250225	132500	126177945	2960	2960	2960	2960	0
337	20250225	132400	126177945	2960	2960	2960	2960	0
338	20250225	132300	126177945	2960	2960	2960	2960	0
339	20250225	132200	126177945	2960	2960	2960	2960	0
340	20250225	132100	126177945	2960	2960	2960	2960	0
341	20250225	132000	126177945	2960	2960	2960	2960	0
342	20250225	131900	126177945	2960	2960	2960	2960	5
343	20250225	131800	126163145	2965	2965	2965	2965	0
344	20250225	131700	126163145	2965	2965	2965	2965	0
345	20250225	131600	126163145	2965	2965	2965	2965	1
346	20250225	131500	126160180	2965	2965	2965	2965	0
347	20250225	131400	126160180	2965	2965	2965	2965	0
348	20250225	131300	126160180	2965	2965	2965	2965	0
349	20250225	131200	126160180	2965	2965	2965	2965	1
350	20250225	131100	126157215	2955	2955	2955	2955	0
351	20250225	131000	126157215	2955	2955	2955	2955	0
352	20250225	130900	126157215	2955	2955	2955	2955	0
353	20250225	130800	126157215	2955	2955	2955	2955	0
354	20250225	130700	126157215	2955	2955	2955	2955	0
355	20250225	130600	126157215	2955	2955	2955	2955	0
356	20250225	130500	126157215	2955	2955	2955	2955	0
357	20250225	130400	126157215	2955	2955	2955	2955	0
358	20250225	130300	126157215	2955	2955	2955	2955	0
359	20250225	130200	126157215	2955	2955	2955	2955	0
360	20250225	130100	126157215	2955	2955	2955	2955	0
361	20250225	130000	126157215	2955	2955	2955	2955	0
362	20250225	125900	126157215	2955	2955	2955	2955	0
363	20250225	125800	126157215	2955	2955	2955	2955	0
364	20250225	125700	126157215	2955	2955	2955	2955	0
365	20250225	125600	126157215	2955	2955	2955	2955	0
366	20250225	125500	126157215	2955	2955	2955	2955	0
367	20250225	125400	126157215	2955	2955	2955	2955	0
368	20250225	125300	126157215	2955	2950	2985	2950	2001
369	20250225	125200	120202015	2940	2940	2940	2940	0
370	20250225	125100	120202015	2940	2940	2940	2940	0
371	20250225	125000	120202015	2940	2940	2940	2940	0
372	20250225	124900	120202015	2940	2940	2940	2940	0
373	20250225	124800	120202015	2940	2940	2940	2940	2500
374	20250225	124700	112852015	2940	2940	2940	2940	0
375	20250225	124600	112852015	2940	2940	2940	2940	0
376	20250225	124500	112852015	2940	2940	2940	2940	0
377	20250225	124400	112852015	2940	2940	2940	2940	0
378	20250225	124300	112852015	2940	2940	2940	2940	0
379	20250225	124200	112852015	2940	2940	2940	2940	0
380	20250225	124100	112852015	2940	2940	2940	2940	0
381	20250225	124000	112852015	2940	2940	2940	2940	0
382	20250225	123900	112852015	2940	2950	2950	2940	963
383	20250225	123800	110019025	2955	2955	2955	2955	0
384	20250225	123700	110019025	2955	2955	2955	2955	0
385	20250225	123600	110019025	2955	2955	2955	2955	0
386	20250225	123500	110019025	2955	2955	2955	2955	3
387	20250225	123400	110010160	2955	2955	2955	2955	0
388	20250225	123300	110010160	2955	2955	2955	2955	0
389	20250225	123200	110010160	2955	2955	2955	2955	0
390	20250225	123100	110010160	2955	2955	2955	2955	0
391	20250225	123000	110010160	2955	2955	2955	2955	0
392	20250225	122900	110010160	2955	2955	2955	2955	2
393	20250225	122800	110004250	2955	2955	2955	2955	0
394	20250225	122700	110004250	2955	2955	2955	2955	0
395	20250225	122600	110004250	2955	2950	2955	2950	3
396	20250225	122500	109995395	2955	2950	2955	2950	4
397	20250225	122400	109983585	2955	2945	2955	2945	720
398	20250225	122300	107863170	2945	2945	2945	2945	100
399	20250225	122200	107568670	2945	2945	2945	2945	2
400	20250225	122100	107562780	2945	2945	2945	2945	0
401	20250225	122000	107562780	2945	2945	2945	2945	0
402	20250225	121900	107562780	2945	2950	2950	2945	180
403	20250225	121800	107032310	2945	2945	2945	2945	0
404	20250225	121700	107032310	2945	2945	2945	2945	0
405	20250225	121600	107032310	2945	2945	2945	2945	0
406	20250225	121500	107032310	2945	2945	2945	2945	0
407	20250225	121400	107032310	2945	2945	2945	2945	0
408	20250225	121300	107032310	2945	2945	2945	2945	0
409	20250225	121200	107032310	2945	2945	2945	2945	0
410	20250225	121100	107032310	2945	2945	2945	2945	0
411	20250225	121000	107032310	2945	2945	2945	2945	0
412	20250225	120900	107032310	2945	2945	2945	2945	0
413	20250225	120800	107032310	2945	2945	2945	2945	0
414	20250225	120700	107032310	2945	2945	2945	2945	0
415	20250225	120600	107032310	2945	2945	2945	2945	0
416	20250225	120500	107032310	2945	2945	2945	2945	0
417	20250225	120400	107032310	2945	2945	2945	2945	0
418	20250225	120300	107032310	2945	2945	2945	2945	0
419	20250225	120200	107032310	2945	2945	2945	2945	0
420	20250225	120100	107032310	2945	2945	2945	2945	300
421	20250225	120000	106148810	2945	2945	2945	2945	0
422	20250225	115900	106148810	2945	2945	2945	2945	0
423	20250225	115800	106148810	2945	2945	2945	2945	0
424	20250225	115700	106148810	2945	2945	2945	2945	0
425	20250225	115600	106148810	2945	2945	2945	2945	0
426	20250225	115500	106148810	2945	2945	2945	2945	1
427	20250225	115400	106145865	2950	2950	2950	2950	0
428	20250225	115300	106145865	2950	2950	2950	2950	0
429	20250225	115200	106145865	2950	2950	2950	2950	0
430	20250225	115100	106145865	2950	2950	2950	2950	0
431	20250225	115000	106145865	2950	2950	2950	2950	0
432	20250225	114900	106145865	2950	2950	2950	2950	0
433	20250225	114800	106145865	2950	2950	2950	2950	0
434	20250225	114700	106145865	2950	2950	2950	2950	0
435	20250225	114600	106145865	2950	2950	2950	2950	0
436	20250225	114500	106145865	2950	2940	2950	2940	3776
437	20250225	114400	95040725	2940	2940	2940	2940	0
438	20250225	114300	95040725	2940	2940	2940	2940	0
439	20250225	114200	95040725	2940	2940	2940	2940	0
440	20250225	114100	95040725	2940	2940	2940	2940	0
441	20250225	114000	95040725	2940	2940	2940	2940	0
442	20250225	113900	95040725	2940	2940	2940	2940	0
443	20250225	113800	95040725	2940	2940	2940	2940	0
444	20250225	113700	95040725	2940	2940	2940	2940	0
445	20250225	113600	95040725	2940	2940	2940	2940	0
446	20250225	113500	95040725	2940	2940	2940	2940	0
447	20250225	113400	95040725	2940	2940	2940	2940	0
448	20250225	113300	95040725	2940	2940	2940	2940	0
449	20250225	113200	95040725	2940	2940	2940	2940	0
450	20250225	113100	95040725	2940	2940	2940	2940	0
451	20250225	113000	95040725	2940	2940	2940	2940	0
452	20250225	112900	95040725	2940	2940	2940	2940	0
453	20250225	112800	95040725	2940	2940	2940	2940	0
454	20250225	112700	95040725	2940	2940	2940	2940	0
455	20250225	112600	95040725	2940	2940	2940	2940	0
456	20250225	112500	95040725	2940	2940	2940	2940	101
457	20250225	112400	94743785	2940	2940	2940	2940	0
458	20250225	112300	94743785	2940	2940	2940	2940	1
459	20250225	112200	94740845	2940	2940	2940	2940	716
460	20250225	112100	92635805	2935	2935	2935	2935	0
461	20250225	112000	92635805	2935	2935	2935	2935	0
462	20250225	111900	92635805	2935	2945	2945	2935	3257
463	20250225	111800	83072690	2950	2950	2950	2950	0
464	20250225	111700	83072690	2950	2950	2950	2950	101
465	20250225	111600	82774740	2955	2955	2955	2955	5
466	20250225	111500	82759965	2955	2955	2955	2955	10
467	20250225	111400	82730415	2945	2945	2945	2945	0
468	20250225	111300	82730415	2945	2945	2945	2945	0
469	20250225	111200	82730415	2945	2945	2945	2945	0
470	20250225	111100	82730415	2945	2945	2945	2945	0
471	20250225	111000	82730415	2945	2945	2945	2945	0
472	20250225	110900	82730415	2945	2945	2945	2945	0
473	20250225	110800	82730415	2945	2945	2945	2945	0
474	20250225	110700	82730415	2945	2945	2945	2945	0
475	20250225	110600	82730415	2945	2945	2945	2945	0
476	20250225	110500	82730415	2945	2945	2945	2945	0
477	20250225	110400	82730415	2945	2945	2945	2945	0
478	20250225	110300	82730415	2945	2945	2945	2945	1
479	20250225	110200	82727470	2945	2945	2945	2945	0
480	20250225	110100	82727470	2945	2970	2970	2920	14438
481	20250225	110000	40234875	2975	2975	2975	2975	0
482	20250225	105900	40234875	2975	2975	2975	2975	0
483	20250225	105800	40234875	2975	2975	2975	2975	1
484	20250225	105700	40231900	2970	2970	2970	2970	11
485	20250225	105600	40199230	2970	2970	2970	2970	0
486	20250225	105500	40199230	2970	2970	2970	2970	0
487	20250225	105400	40199230	2970	2970	2970	2970	1
488	20250225	105300	40196260	2970	2970	2970	2970	31
489	20250225	105200	40104190	2970	2970	2970	2970	0
490	20250225	105100	40104190	2970	2970	2970	2970	0
491	20250225	105000	40104190	2970	2970	2970	2970	0
492	20250225	104900	40104190	2970	2970	2970	2970	0
493	20250225	104800	40104190	2970	2970	2970	2970	0
494	20250225	104700	40104190	2970	2970	2970	2970	0
495	20250225	104600	40104190	2970	2970	2970	2970	0
496	20250225	104500	40104190	2970	2970	2970	2970	0
497	20250225	104400	40104190	2970	2970	2970	2960	4
498	20250225	104300	40092320	2960	2960	2960	2960	0
499	20250225	104200	40092320	2960	2960	2960	2960	0
500	20250225	104100	40092320	2960	2960	2960	2960	0
501	20250225	104000	40092320	2960	2960	2960	2960	0
502	20250225	103900	40092320	2960	2960	2960	2960	8
503	20250225	103800	40068640	2975	2975	2975	2975	0
504	20250225	103700	40068640	2975	2970	2975	2970	10
505	20250225	103600	40038895	2975	2975	2975	2975	0
506	20250225	103500	40038895	2975	2975	2975	2975	0
507	20250225	103400	40038895	2975	2975	2975	2975	0
508	20250225	103300	40038895	2975	2975	2975	2975	0
509	20250225	103200	40038895	2975	2975	2975	2975	0
510	20250225	103100	40038895	2975	2975	2975	2975	0
511	20250225	103000	40038895	2975	2975	2975	2975	0
512	20250225	102900	40038895	2975	2975	2975	2975	0
513	20250225	102800	40038895	2975	2975	2975	2975	0
514	20250225	102700	40038895	2975	2970	2975	2970	10
515	20250225	102600	40009150	2975	2970	2975	2970	2
516	20250225	102500	40003205	2975	2975	2975	2975	0
517	20250225	102400	40003205	2975	2975	2975	2975	0
518	20250225	102300	40003205	2975	2975	2975	2975	0
519	20250225	102200	40003205	2975	2975	2975	2975	0
520	20250225	102100	40003205	2975	2975	2975	2975	0
521	20250225	102000	40003205	2975	2955	2975	2955	260
522	20250225	101900	39232935	2955	2955	2955	2955	1
523	20250225	101800	39229980	2970	2965	2970	2965	27
524	20250225	101700	39149920	2965	2965	2965	2965	0
525	20250225	101600	39149920	2965	2955	2965	2955	36
526	20250225	101500	39043530	2965	2960	2965	2960	261
527	20250225	101400	38270965	2960	2960	2960	2960	0
528	20250225	101300	38270965	2960	2960	2960	2960	1
529	20250225	101200	38268005	2955	2955	2955	2955	0
530	20250225	101100	38268005	2955	2955	2955	2955	0
531	20250225	101000	38268005	2955	2955	2955	2955	0
532	20250225	100900	38268005	2955	2955	2955	2955	50
533	20250225	100800	38120255	2955	2955	2955	2955	0
534	20250225	100700	38120255	2955	2965	2965	2955	162
535	20250225	100600	37641175	2965	2960	2965	2960	6
536	20250225	100500	37623410	2965	2965	2965	2965	0
537	20250225	100400	37623410	2965	2965	2965	2965	0
538	20250225	100300	37623410	2965	2965	2965	2965	0
539	20250225	100200	37623410	2965	2965	2965	2965	0
540	20250225	100100	37623410	2965	2965	2965	2965	3
541	20250225	100000	37614515	2965	2965	2965	2965	57
542	20250225	095900	37445510	2965	2965	2965	2965	1
543	20250225	095800	37442545	2965	2965	2965	2965	115
544	20250225	095700	37101570	2970	2970	2970	2970	0
545	20250225	095600	37101570	2970	2970	2970	2970	0
546	20250225	095500	37101570	2970	2970	2970	2970	0
547	20250225	095400	37101570	2970	2970	2970	2970	0
548	20250225	095300	37101570	2970	2970	2970	2970	0
549	20250225	095200	37101570	2970	2970	2970	2970	3
550	20250225	095100	37092660	2970	2970	2970	2970	4
551	20250225	095000	37080780	2965	2965	2965	2965	1
552	20250225	094900	37077815	2965	2965	2965	2965	2
553	20250225	094800	37071885	2965	2965	2965	2965	0
554	20250225	094700	37071885	2965	2965	2965	2965	3
555	20250225	094600	37062990	2965	2965	2965	2965	0
556	20250225	094500	37062990	2965	2965	2965	2965	0
557	20250225	094400	37062990	2965	2965	2965	2965	0
558	20250225	094300	37062990	2965	2965	2965	2965	0
559	20250225	094200	37062990	2965	2965	2965	2965	6
560	20250225	094100	37045200	2960	2960	2960	2960	0
561	20250225	094000	37045200	2960	2960	2960	2960	0
562	20250225	093900	37045200	2960	2960	2960	2960	0
563	20250225	093800	37045200	2960	2960	2960	2960	0
564	20250225	093700	37045200	2960	2960	2960	2960	1520
565	20250225	093600	32546000	2960	2960	2960	2960	100
566	20250225	093500	32250000	2960	2960	2960	2960	0
567	20250225	093400	32250000	2960	2960	2960	2960	4
568	20250225	093300	32238160	2960	2960	2960	2960	2
569	20250225	093200	32232240	2960	2960	2960	2960	0
570	20250225	093100	32232240	2960	2960	2960	2960	0
571	20250225	093000	32232240	2960	2955	2960	2955	132
572	20250225	092900	31842175	2955	2950	2955	2950	3009
573	20250225	092800	22965580	2960	2955	2960	2955	138
574	20250225	092700	22557785	2950	2950	2950	2950	120
575	20250225	092600	22203785	2960	2960	2960	2960	0
576	20250225	092500	22203785	2960	2960	2960	2960	0
577	20250225	092400	22203785	2960	2960	2960	2960	0
578	20250225	092300	22203785	2960	2960	2960	2960	0
579	20250225	092200	22203785	2960	2950	2960	2950	901
580	20250225	092100	19545825	2960	2960	2960	2960	0
581	20250225	092000	19545825	2960	2955	2960	2955	58
582	20250225	091900	19374430	2955	2955	2955	2955	20
583	20250225	091800	19315330	2955	2955	2955	2955	1
584	20250225	091700	19312375	2950	2950	2950	2950	161
585	20250225	091600	18837425	2950	2950	2950	2950	0
586	20250225	091500	18837425	2950	2950	2950	2950	20
587	20250225	091400	18778425	2950	2950	2950	2950	0
588	20250225	091300	18778425	2950	2950	2950	2950	1
589	20250225	091200	18775475	2945	2945	2945	2945	124
590	20250225	091100	18410295	2950	2950	2950	2950	87
591	20250225	091000	18153645	2950	2950	2950	2950	2595
592	20250225	090900	10498395	2950	2950	2950	2950	320
593	20250225	090800	9554395	2955	2955	2955	2955	0
594	20250225	090700	9554395	2955	2955	2955	2955	0
595	20250225	090600	9554395	2955	2945	2955	2945	19
596	20250225	090500	9498430	2960	2965	2965	2950	1003
597	20250225	090400	6538325	2970	2975	2975	2970	48
598	20250225	090300	6395665	2985	2985	2985	2985	301
599	20250225	090200	5497180	2975	2975	2975	2975	0
600	20250225	090100	5497180	2975	2990	2990	2975	277
601	20250225	090000	4673090	2985	2990	2990	2975	1563