KissMeData/241790/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	205900	248469620	5920	5920	5920	5920	1344
3	20250225	205800	248469620	5920	5920	5920	5920	0
4	20250225	205700	248469620	5920	5920	5920	5920	0
5	20250225	205600	248469620	5920	5920	5920	5920	0
6	20250225	205500	248469620	5920	5920	5920	5920	0
7	20250225	205400	248469620	5920	5920	5920	5920	0
8	20250225	205300	248469620	5920	5920	5920	5920	0
9	20250225	205200	248469620	5920	5920	5920	5920	0
10	20250225	205100	248469620	5920	5920	5920	5920	0
11	20250225	205000	248469620	5920	5920	5920	5920	0
12	20250225	204900	248469620	5920	5920	5920	5920	0
13	20250225	204800	248469620	5920	5920	5920	5920	0
14	20250225	204700	248469620	5920	5920	5920	5920	0
15	20250225	204600	248469620	5920	5920	5920	5920	0
16	20250225	204500	248469620	5920	5920	5920	5920	0
17	20250225	204400	248469620	5920	5920	5920	5920	0
18	20250225	204300	248469620	5920	5920	5920	5920	0
19	20250225	204200	248469620	5920	5920	5920	5920	0
20	20250225	204100	248469620	5920	5920	5920	5920	0
21	20250225	204000	248469620	5920	5920	5920	5920	0
22	20250225	203900	248469620	5920	5920	5920	5920	0
23	20250225	203800	248469620	5920	5920	5920	5920	0
24	20250225	203700	248469620	5920	5920	5920	5920	0
25	20250225	203600	248469620	5920	5920	5920	5920	0
26	20250225	203500	248469620	5920	5920	5920	5920	0
27	20250225	203400	248469620	5920	5920	5920	5920	0
28	20250225	203300	248469620	5920	5920	5920	5920	0
29	20250225	203200	248469620	5920	5920	5920	5920	0
30	20250225	203100	248469620	5920	5920	5920	5920	0
31	20250225	203000	248469620	5920	5920	5920	5920	0
32	20250225	202900	248469620	5920	5920	5920	5920	1344
33	20250225	202800	248469620	5920	5920	5920	5920	0
34	20250225	202700	248469620	5920	5920	5920	5920	0
35	20250225	202600	248469620	5920	5920	5920	5920	0
36	20250225	202500	248469620	5920	5920	5920	5920	0
37	20250225	202400	248469620	5920	5920	5920	5920	0
38	20250225	202300	248469620	5920	5920	5920	5920	0
39	20250225	202200	248469620	5920	5920	5920	5920	0
40	20250225	202100	248469620	5920	5920	5920	5920	0
41	20250225	202000	248469620	5920	5920	5920	5920	0
42	20250225	201900	248469620	5920	5920	5920	5920	0
43	20250225	201800	248469620	5920	5920	5920	5920	0
44	20250225	201700	248469620	5920	5920	5920	5920	0
45	20250225	201600	248469620	5920	5920	5920	5920	0
46	20250225	201500	248469620	5920	5920	5920	5920	0
47	20250225	201400	248469620	5920	5920	5920	5920	0
48	20250225	201300	248469620	5920	5920	5920	5920	0
49	20250225	201200	248469620	5920	5920	5920	5920	0
50	20250225	201100	248469620	5920	5920	5920	5920	0
51	20250225	201000	248469620	5920	5920	5920	5920	0
52	20250225	200900	248469620	5920	5920	5920	5920	0
53	20250225	200800	248469620	5920	5920	5920	5920	0
54	20250225	200700	248469620	5920	5920	5920	5920	0
55	20250225	200600	248469620	5920	5920	5920	5920	0
56	20250225	200500	248469620	5920	5920	5920	5920	0
57	20250225	200400	248469620	5920	5920	5920	5920	0
58	20250225	200300	248469620	5920	5920	5920	5920	0
59	20250225	200200	248469620	5920	5920	5920	5920	0
60	20250225	200100	248469620	5920	5920	5920	5920	0
61	20250225	200000	248469620	5920	5920	5920	5920	0
62	20250225	195900	248469620	5920	5920	5920	5920	1344
63	20250225	195800	248469620	5920	5920	5920	5920	0
64	20250225	195700	248469620	5920	5920	5920	5920	0
65	20250225	195600	248469620	5920	5920	5920	5920	0
66	20250225	195500	248469620	5920	5920	5920	5920	0
67	20250225	195400	248469620	5920	5920	5920	5920	0
68	20250225	195300	248469620	5920	5920	5920	5920	0
69	20250225	195200	248469620	5920	5920	5920	5920	0
70	20250225	195100	248469620	5920	5920	5920	5920	0
71	20250225	195000	248469620	5920	5920	5920	5920	0
72	20250225	194900	248469620	5920	5920	5920	5920	0
73	20250225	194800	248469620	5920	5920	5920	5920	0
74	20250225	194700	248469620	5920	5920	5920	5920	0
75	20250225	194600	248469620	5920	5920	5920	5920	0
76	20250225	194500	248469620	5920	5920	5920	5920	0
77	20250225	194400	248469620	5920	5920	5920	5920	0
78	20250225	194300	248469620	5920	5920	5920	5920	0
79	20250225	194200	248469620	5920	5920	5920	5920	0
80	20250225	194100	248469620	5920	5920	5920	5920	0
81	20250225	194000	248469620	5920	5920	5920	5920	0
82	20250225	193900	248469620	5920	5920	5920	5920	0
83	20250225	193800	248469620	5920	5920	5920	5920	0
84	20250225	193700	248469620	5920	5920	5920	5920	0
85	20250225	193600	248469620	5920	5920	5920	5920	0
86	20250225	193500	248469620	5920	5920	5920	5920	0
87	20250225	193400	248469620	5920	5920	5920	5920	0
88	20250225	193300	248469620	5920	5920	5920	5920	0
89	20250225	193200	248469620	5920	5920	5920	5920	0
90	20250225	193100	248469620	5920	5920	5920	5920	0
91	20250225	193000	248469620	5920	5920	5920	5920	0
92	20250225	192900	248469620	5920	5920	5920	5920	1344
93	20250225	192800	248469620	5920	5920	5920	5920	0
94	20250225	192700	248469620	5920	5920	5920	5920	0
95	20250225	192600	248469620	5920	5920	5920	5920	0
96	20250225	192500	248469620	5920	5920	5920	5920	0
97	20250225	192400	248469620	5920	5920	5920	5920	0
98	20250225	192300	248469620	5920	5920	5920	5920	0
99	20250225	192200	248469620	5920	5920	5920	5920	0
100	20250225	192100	248469620	5920	5920	5920	5920	0
101	20250225	192000	248469620	5920	5920	5920	5920	0
102	20250225	191900	248469620	5920	5920	5920	5920	0
103	20250225	191800	248469620	5920	5920	5920	5920	0
104	20250225	191700	248469620	5920	5920	5920	5920	0
105	20250225	191600	248469620	5920	5920	5920	5920	0
106	20250225	191500	248469620	5920	5920	5920	5920	0
107	20250225	191400	248469620	5920	5920	5920	5920	0
108	20250225	191300	248469620	5920	5920	5920	5920	0
109	20250225	191200	248469620	5920	5920	5920	5920	0
110	20250225	191100	248469620	5920	5920	5920	5920	0
111	20250225	191000	248469620	5920	5920	5920	5920	0
112	20250225	190900	248469620	5920	5920	5920	5920	0
113	20250225	190800	248469620	5920	5920	5920	5920	0
114	20250225	190700	248469620	5920	5920	5920	5920	0
115	20250225	190600	248469620	5920	5920	5920	5920	0
116	20250225	190500	248469620	5920	5920	5920	5920	0
117	20250225	190400	248469620	5920	5920	5920	5920	0
118	20250225	190300	248469620	5920	5920	5920	5920	0
119	20250225	190200	248469620	5920	5920	5920	5920	0
120	20250225	190100	248469620	5920	5920	5920	5920	0
121	20250225	190000	248469620	5920	5920	5920	5920	0
122	20250225	185900	248469620	5920	5920	5920	5920	1344
123	20250225	185800	248469620	5920	5920	5920	5920	0
124	20250225	185700	248469620	5920	5920	5920	5920	0
125	20250225	185600	248469620	5920	5920	5920	5920	0
126	20250225	185500	248469620	5920	5920	5920	5920	0
127	20250225	185400	248469620	5920	5920	5920	5920	0
128	20250225	185300	248469620	5920	5920	5920	5920	0
129	20250225	185200	248469620	5920	5920	5920	5920	0
130	20250225	185100	248469620	5920	5920	5920	5920	0
131	20250225	185000	248469620	5920	5920	5920	5920	0
132	20250225	184900	248469620	5920	5920	5920	5920	0
133	20250225	184800	248469620	5920	5920	5920	5920	0
134	20250225	184700	248469620	5920	5920	5920	5920	0
135	20250225	184600	248469620	5920	5920	5920	5920	0
136	20250225	184500	248469620	5920	5920	5920	5920	0
137	20250225	184400	248469620	5920	5920	5920	5920	0
138	20250225	184300	248469620	5920	5920	5920	5920	0
139	20250225	184200	248469620	5920	5920	5920	5920	0
140	20250225	184100	248469620	5920	5920	5920	5920	0
141	20250225	184000	248469620	5920	5920	5920	5920	0
142	20250225	183900	248469620	5920	5920	5920	5920	0
143	20250225	183800	248469620	5920	5920	5920	5920	0
144	20250225	183700	248469620	5920	5920	5920	5920	0
145	20250225	183600	248469620	5920	5920	5920	5920	0
146	20250225	183500	248469620	5920	5920	5920	5920	0
147	20250225	183400	248469620	5920	5920	5920	5920	0
148	20250225	183300	248469620	5920	5920	5920	5920	0
149	20250225	183200	248469620	5920	5920	5920	5920	0
150	20250225	183100	248469620	5920	5920	5920	5920	0
151	20250225	183000	248469620	5920	5920	5920	5920	0
152	20250225	182900	248469620	5920	5920	5920	5920	1344
153	20250225	182800	248469620	5920	5920	5920	5920	0
154	20250225	182700	248469620	5920	5920	5920	5920	0
155	20250225	182600	248469620	5920	5920	5920	5920	0
156	20250225	182500	248469620	5920	5920	5920	5920	0
157	20250225	182400	248469620	5920	5920	5920	5920	0
158	20250225	182300	248469620	5920	5920	5920	5920	0
159	20250225	182200	248469620	5920	5920	5920	5920	0
160	20250225	182100	248469620	5920	5920	5920	5920	0
161	20250225	182000	248469620	5920	5920	5920	5920	0
162	20250225	181900	248469620	5920	5920	5920	5920	0
163	20250225	181800	248469620	5920	5920	5920	5920	0
164	20250225	181700	248469620	5920	5920	5920	5920	0
165	20250225	181600	248469620	5920	5920	5920	5920	0
166	20250225	181500	248469620	5920	5920	5920	5920	0
167	20250225	181400	248469620	5920	5920	5920	5920	0
168	20250225	181300	248469620	5920	5920	5920	5920	0
169	20250225	181200	248469620	5920	5920	5920	5920	0
170	20250225	181100	248469620	5920	5920	5920	5920	0
171	20250225	181000	248469620	5920	5920	5920	5920	0
172	20250225	180900	248469620	5920	5920	5920	5920	0
173	20250225	180800	248469620	5920	5920	5920	5920	0
174	20250225	180700	248469620	5920	5920	5920	5920	0
175	20250225	180600	248469620	5920	5920	5920	5920	0
176	20250225	180500	248469620	5920	5920	5920	5920	0
177	20250225	180400	248469620	5920	5920	5920	5920	0
178	20250225	180300	248469620	5920	5920	5920	5920	0
179	20250225	180200	248469620	5920	5920	5920	5920	0
180	20250225	180100	248469620	5920	5920	5920	5920	0
181	20250225	180000	248469620	5920	5920	5920	5920	0
182	20250225	175900	248469620	5920	5920	5920	5920	1344
183	20250225	175800	248469620	5920	5920	5920	5920	0
184	20250225	175700	248469620	5920	5920	5920	5920	0
185	20250225	175600	248469620	5920	5920	5920	5920	0
186	20250225	175500	248469620	5920	5920	5920	5920	0
187	20250225	175400	248469620	5920	5920	5920	5920	0
188	20250225	175300	248469620	5920	5920	5920	5920	0
189	20250225	175200	248469620	5920	5920	5920	5920	0
190	20250225	175100	248469620	5920	5920	5920	5920	0
191	20250225	175000	248469620	5920	5920	5920	5920	0
192	20250225	174900	248469620	5920	5920	5920	5920	0
193	20250225	174800	248469620	5920	5920	5920	5920	0
194	20250225	174700	248469620	5920	5920	5920	5920	0
195	20250225	174600	248469620	5920	5920	5920	5920	0
196	20250225	174500	248469620	5920	5920	5920	5920	0
197	20250225	174400	248469620	5920	5920	5920	5920	0
198	20250225	174300	248469620	5920	5920	5920	5920	0
199	20250225	174200	248469620	5920	5920	5920	5920	0
200	20250225	174100	248469620	5920	5920	5920	5920	0
201	20250225	174000	248469620	5920	5920	5920	5920	0
202	20250225	173900	248469620	5920	5920	5920	5920	0
203	20250225	173800	248469620	5920	5920	5920	5920	0
204	20250225	173700	248469620	5920	5920	5920	5920	0
205	20250225	173600	248469620	5920	5920	5920	5920	0
206	20250225	173500	248469620	5920	5920	5920	5920	0
207	20250225	173400	248469620	5920	5920	5920	5920	0
208	20250225	173300	248469620	5920	5920	5920	5920	0
209	20250225	173200	248469620	5920	5920	5920	5920	0
210	20250225	173100	248469620	5920	5920	5920	5920	0
211	20250225	173000	248469620	5920	5920	5920	5920	0
212	20250225	172900	248469620	5920	5920	5920	5920	1344
213	20250225	172800	248469620	5920	5920	5920	5920	0
214	20250225	172700	248469620	5920	5920	5920	5920	0
215	20250225	172600	248469620	5920	5920	5920	5920	0
216	20250225	172500	248469620	5920	5920	5920	5920	0
217	20250225	172400	248469620	5920	5920	5920	5920	0
218	20250225	172300	248469620	5920	5920	5920	5920	0
219	20250225	172200	248469620	5920	5920	5920	5920	0
220	20250225	172100	248469620	5920	5920	5920	5920	0
221	20250225	172000	248469620	5920	5920	5920	5920	0
222	20250225	171900	248469620	5920	5920	5920	5920	0
223	20250225	171800	248469620	5920	5920	5920	5920	0
224	20250225	171700	248469620	5920	5920	5920	5920	0
225	20250225	171600	248469620	5920	5920	5920	5920	0
226	20250225	171500	248469620	5920	5920	5920	5920	0
227	20250225	171400	248469620	5920	5920	5920	5920	0
228	20250225	171300	248469620	5920	5920	5920	5920	0
229	20250225	171200	248469620	5920	5920	5920	5920	0
230	20250225	171100	248469620	5920	5920	5920	5920	0
231	20250225	171000	248469620	5920	5920	5920	5920	0
232	20250225	170900	248469620	5920	5920	5920	5920	0
233	20250225	170800	248469620	5920	5920	5920	5920	0
234	20250225	170700	248469620	5920	5920	5920	5920	0
235	20250225	170600	248469620	5920	5920	5920	5920	0
236	20250225	170500	248469620	5920	5920	5920	5920	0
237	20250225	170400	248469620	5920	5920	5920	5920	0
238	20250225	170300	248469620	5920	5920	5920	5920	0
239	20250225	170200	248469620	5920	5920	5920	5920	0
240	20250225	170100	248469620	5920	5920	5920	5920	0
241	20250225	170000	248469620	5920	5920	5920	5920	0
242	20250225	165900	248469620	5920	5920	5920	5920	1344
243	20250225	165800	248469620	5920	5920	5920	5920	0
244	20250225	165700	248469620	5920	5920	5920	5920	0
245	20250225	165600	248469620	5920	5920	5920	5920	0
246	20250225	165500	248469620	5920	5920	5920	5920	0
247	20250225	165400	248469620	5920	5920	5920	5920	0
248	20250225	165300	248469620	5920	5920	5920	5920	0
249	20250225	165200	248469620	5920	5920	5920	5920	0
250	20250225	165100	248469620	5920	5920	5920	5920	0
251	20250225	165000	248469620	5920	5920	5920	5920	0
252	20250225	164900	248469620	5920	5920	5920	5920	0
253	20250225	164800	248469620	5920	5920	5920	5920	0
254	20250225	164700	248469620	5920	5920	5920	5920	0
255	20250225	164600	248469620	5920	5920	5920	5920	0
256	20250225	164500	248469620	5920	5920	5920	5920	0
257	20250225	164400	248469620	5920	5920	5920	5920	0
258	20250225	164300	248469620	5920	5920	5920	5920	0
259	20250225	164200	248469620	5920	5920	5920	5920	0
260	20250225	164100	248469620	5920	5920	5920	5920	0
261	20250225	164000	248469620	5920	5920	5920	5920	0
262	20250225	163900	248469620	5920	5920	5920	5920	0
263	20250225	163800	248469620	5920	5920	5920	5920	0
264	20250225	163700	248469620	5920	5920	5920	5920	0
265	20250225	163600	248469620	5920	5920	5920	5920	0
266	20250225	163500	248469620	5920	5920	5920	5920	0
267	20250225	163400	248469620	5920	5920	5920	5920	0
268	20250225	163300	248469620	5920	5920	5920	5920	0
269	20250225	163200	248469620	5920	5920	5920	5920	0
270	20250225	163100	248469620	5920	5920	5920	5920	0
271	20250225	163000	248469620	5920	5920	5920	5920	0
272	20250225	162900	248469620	5920	5920	5920	5920	1344
273	20250225	162800	248469620	5920	5920	5920	5920	0
274	20250225	162700	248469620	5920	5920	5920	5920	0
275	20250225	162600	248469620	5920	5920	5920	5920	0
276	20250225	162500	248469620	5920	5920	5920	5920	0
277	20250225	162400	248469620	5920	5920	5920	5920	0
278	20250225	162300	248469620	5920	5920	5920	5920	0
279	20250225	162200	248469620	5920	5920	5920	5920	0
280	20250225	162100	248469620	5920	5920	5920	5920	0
281	20250225	162000	248469620	5920	5920	5920	5920	0
282	20250225	161900	248469620	5920	5920	5920	5920	0
283	20250225	161800	248469620	5920	5920	5920	5920	0
284	20250225	161700	248469620	5920	5920	5920	5920	0
285	20250225	161600	248469620	5920	5920	5920	5920	0
286	20250225	161500	248469620	5920	5920	5920	5920	0
287	20250225	161400	248469620	5920	5920	5920	5920	0
288	20250225	161300	248469620	5920	5920	5920	5920	0
289	20250225	161200	248469620	5920	5920	5920	5920	0
290	20250225	161100	248469620	5920	5920	5920	5920	0
291	20250225	161000	248469620	5920	5920	5920	5920	0
292	20250225	160900	248469620	5920	5920	5920	5920	0
293	20250225	160800	248469620	5920	5920	5920	5920	0
294	20250225	160700	248469620	5920	5920	5920	5920	0
295	20250225	160600	248469620	5920	5920	5920	5920	0
296	20250225	160500	248469620	5920	5920	5920	5920	0
297	20250225	160400	248469620	5920	5920	5920	5920	0
298	20250225	160300	248469620	5920	5920	5920	5920	0
299	20250225	160200	248469620	5920	5920	5920	5920	0
300	20250225	160100	248469620	5920	5920	5920	5920	0
301	20250225	160000	248469620	5920	5920	5920	5920	0
302	20250225	155900	248469620	5920	5920	5920	5920	1344
303	20250225	155800	248469620	5920	5920	5920	5920	0
304	20250225	155700	248469620	5920	5920	5920	5920	0
305	20250225	155600	248469620	5920	5920	5920	5920	0
306	20250225	155500	248469620	5920	5920	5920	5920	0
307	20250225	155400	248469620	5920	5920	5920	5920	0
308	20250225	155300	248469620	5920	5920	5920	5920	0
309	20250225	155200	248469620	5920	5920	5920	5920	0
310	20250225	155100	248469620	5920	5920	5920	5920	0
311	20250225	155000	248469620	5920	5920	5920	5920	0
312	20250225	154900	248469620	5920	5920	5920	5920	0
313	20250225	154800	248469620	5920	5920	5920	5920	0
314	20250225	154700	248469620	5920	5920	5920	5920	0
315	20250225	154600	248469620	5920	5920	5920	5920	0
316	20250225	154500	248469620	5920	5920	5920	5920	0
317	20250225	154400	248469620	5920	5920	5920	5920	0
318	20250225	154300	248469620	5920	5920	5920	5920	0
319	20250225	154200	248469620	5920	5920	5920	5920	0
320	20250225	154100	248469620	5920	5920	5920	5920	0
321	20250225	154000	248469620	5920	5920	5920	5920	0
322	20250225	153900	248469620	5920	5920	5920	5920	0
323	20250225	153800	248469620	5920	5920	5920	5920	0
324	20250225	153700	248469620	5920	5920	5920	5920	0
325	20250225	153600	248469620	5920	5920	5920	5920	0
326	20250225	153500	248469620	5920	5920	5920	5920	0
327	20250225	153400	248469620	5920	5920	5920	5920	0
328	20250225	153300	248469620	5920	5920	5920	5920	0
329	20250225	153200	248469620	5920	5920	5920	5920	0
330	20250225	153100	248469620	5920	5920	5920	5920	0
331	20250225	153000	248469620	5920	5920	5920	5920	1344
332	20250225	152900	240513140	5870	5870	5870	5870	0
333	20250225	152800	240513140	5870	5870	5870	5870	0
334	20250225	152700	240513140	5870	5870	5870	5870	0
335	20250225	152600	240513140	5870	5870	5870	5870	0
336	20250225	152500	240513140	5870	5870	5870	5870	0
337	20250225	152400	240513140	5870	5870	5870	5870	0
338	20250225	152300	240513140	5870	5870	5870	5870	0
339	20250225	152200	240513140	5870	5870	5870	5870	0
340	20250225	152100	240513140	5870	5870	5870	5870	0
341	20250225	152000	240513140	5870	5870	5870	5870	0
342	20250225	151900	240513140	5870	5880	5890	5870	88
343	20250225	151800	239995700	5880	5890	5890	5880	22
344	20250225	151700	239866310	5910	5870	5910	5870	101
345	20250225	151600	239271430	5880	5870	5880	5870	102
346	20250225	151500	238671690	5880	5880	5880	5880	0
347	20250225	151400	238671690	5880	5880	5880	5880	6
348	20250225	151300	238636410	5870	5880	5880	5870	3
349	20250225	151200	238618790	5850	5850	5850	5850	1
350	20250225	151100	238612940	5910	5910	5910	5910	0
351	20250225	151000	238612940	5910	5910	5910	5910	0
352	20250225	150900	238612940	5910	5850	5910	5850	700
353	20250225	150800	234507540	5850	5850	5850	5850	25
354	20250225	150700	234361290	5850	5850	5850	5850	5
355	20250225	150600	234332040	5850	5860	5860	5850	1906
356	20250225	150500	223175820	5860	5870	5870	5860	1393
357	20250225	150400	215012580	5870	5870	5870	5870	0
358	20250225	150300	215012580	5870	5870	5870	5870	0
359	20250225	150200	215012580	5870	5870	5870	5870	56
360	20250225	150100	214683860	5870	5870	5870	5870	68
361	20250225	150000	214284700	5860	5870	5870	5860	1279
362	20250225	145900	206780060	5870	5880	5880	5870	136
363	20250225	145800	205981570	5880	5880	5880	5880	439
364	20250225	145700	203400250	5900	5900	5900	5900	0
365	20250225	145600	203400250	5900	5900	5900	5900	0
366	20250225	145500	203400250	5900	5900	5900	5900	0
367	20250225	145400	203400250	5900	5900	5900	5900	0
368	20250225	145300	203400250	5900	5900	5900	5900	0
369	20250225	145200	203400250	5900	5900	5900	5900	0
370	20250225	145100	203400250	5900	5900	5900	5900	0
371	20250225	145000	203400250	5900	5890	5900	5890	18
372	20250225	144900	203294180	5890	5900	5910	5890	537
373	20250225	144800	200126660	5900	5900	5900	5900	6
374	20250225	144700	200091260	5890	5890	5890	5890	0
375	20250225	144600	200091260	5890	5890	5890	5890	0
376	20250225	144500	200091260	5890	5890	5890	5890	1
377	20250225	144400	200085370	5900	5900	5900	5900	0
378	20250225	144300	200085370	5900	5890	5900	5890	8
379	20250225	144200	200038220	5890	5890	5890	5890	0
380	20250225	144100	200038220	5890	5890	5890	5890	30
381	20250225	144000	199861520	5890	5890	5890	5890	0
382	20250225	143900	199861520	5890	5890	5890	5890	13
383	20250225	143800	199784950	5880	5880	5880	5880	0
384	20250225	143700	199784950	5880	5880	5880	5880	19
385	20250225	143600	199673230	5880	5880	5880	5880	1
386	20250225	143500	199667350	5890	5890	5890	5890	174
387	20250225	143400	198642490	5880	5880	5880	5880	0
388	20250225	143300	198642490	5880	5880	5880	5880	1
389	20250225	143200	198636610	5880	5880	5880	5880	0
390	20250225	143100	198636610	5880	5880	5880	5880	0
391	20250225	143000	198636610	5880	5880	5880	5880	0
392	20250225	142900	198636610	5880	5880	5880	5880	0
393	20250225	142800	198636610	5880	5880	5880	5880	0
394	20250225	142700	198636610	5880	5880	5880	5880	0
395	20250225	142600	198636610	5880	5880	5880	5880	0
396	20250225	142500	198636610	5880	5880	5880	5880	0
397	20250225	142400	198636610	5880	5880	5880	5880	1
398	20250225	142300	198630730	5910	5910	5910	5910	20
399	20250225	142200	198512530	5910	5910	5910	5910	0
400	20250225	142100	198512530	5910	5910	5910	5910	0
401	20250225	142000	198512530	5910	5910	5910	5910	1
402	20250225	141900	198506620	5880	5880	5880	5880	1
403	20250225	141800	198500740	5900	5900	5900	5900	1
404	20250225	141700	198494840	5880	5890	5890	5880	550
405	20250225	141600	195258700	5890	5890	5890	5890	0
406	20250225	141500	195258700	5890	5890	5890	5890	0
407	20250225	141400	195258700	5890	5890	5890	5890	0
408	20250225	141300	195258700	5890	5890	5890	5890	44
409	20250225	141200	194999540	5930	5930	5930	5930	0
410	20250225	141100	194999540	5930	5930	5930	5930	0
411	20250225	141000	194999540	5930	5910	5930	5910	251
412	20250225	140900	193511690	5890	5890	5890	5890	0
413	20250225	140800	193511690	5890	5890	5890	5890	157
414	20250225	140700	192586960	5920	5920	5920	5920	4
415	20250225	140600	192563280	5920	5920	5920	5920	0
416	20250225	140500	192563280	5920	5920	5920	5920	0
417	20250225	140400	192563280	5920	5920	5920	5920	0
418	20250225	140300	192563280	5920	5920	5920	5920	0
419	20250225	140200	192563280	5920	5920	5920	5920	0
420	20250225	140100	192563280	5920	5920	5920	5920	0
421	20250225	140000	192563280	5920	5920	5920	5920	0
422	20250225	135900	192563280	5920	5920	5920	5920	0
423	20250225	135800	192563280	5920	5920	5920	5920	0
424	20250225	135700	192563280	5920	5920	5920	5920	1
425	20250225	135600	192557360	5880	5880	5880	5880	0
426	20250225	135500	192557360	5880	5880	5880	5880	0
427	20250225	135400	192557360	5880	5880	5880	5880	0
428	20250225	135300	192557360	5880	5880	5880	5880	0
429	20250225	135200	192557360	5880	5880	5880	5880	0
430	20250225	135100	192557360	5880	5880	5880	5880	0
431	20250225	135000	192557360	5880	5880	5880	5880	0
432	20250225	134900	192557360	5880	5890	5890	5880	657
433	20250225	134800	188693560	5930	5930	5930	5930	0
434	20250225	134700	188693560	5930	5930	5930	5930	1
435	20250225	134600	188687630	5930	5910	5930	5910	5
436	20250225	134500	188658040	5880	5880	5880	5880	0
437	20250225	134400	188658040	5880	5880	5880	5880	0
438	20250225	134300	188658040	5880	5880	5880	5880	0
439	20250225	134200	188658040	5880	5880	5880	5880	0
440	20250225	134100	188658040	5880	5880	5880	5880	0
441	20250225	134000	188658040	5880	5900	5900	5880	9
442	20250225	133900	188604990	5930	5930	5930	5930	0
443	20250225	133800	188604990	5930	5920	5930	5920	2
444	20250225	133700	188593140	5920	5920	5920	5920	1
445	20250225	133600	188587220	5880	5880	5880	5880	0
446	20250225	133500	188587220	5880	5880	5880	5880	0
447	20250225	133400	188587220	5880	5890	5890	5880	120
448	20250225	133300	187881490	5880	5880	5880	5880	0
449	20250225	133200	187881490	5880	5890	5890	5880	462
450	20250225	133100	185163870	5920	5920	5920	5920	0
451	20250225	133000	185163870	5920	5920	5920	5920	0
452	20250225	132900	185163870	5920	5920	5920	5920	1
453	20250225	132800	185157950	5920	5920	5920	5920	50
454	20250225	132700	184861950	5940	5940	5940	5940	0
455	20250225	132600	184861950	5940	5940	5940	5940	0
456	20250225	132500	184861950	5940	5940	5940	5940	0
457	20250225	132400	184861950	5940	5940	5940	5940	0
458	20250225	132300	184861950	5940	5940	5940	5940	0
459	20250225	132200	184861950	5940	5940	5940	5940	0
460	20250225	132100	184861950	5940	5940	5940	5940	0
461	20250225	132000	184861950	5940	5940	5940	5940	0
462	20250225	131900	184861950	5940	5940	5940	5940	0
463	20250225	131800	184861950	5940	5940	5940	5940	0
464	20250225	131700	184861950	5940	5940	5940	5940	0
465	20250225	131600	184861950	5940	5940	5940	5940	0
466	20250225	131500	184861950	5940	5930	5940	5930	10
467	20250225	131400	184802600	5890	5930	5930	5890	186
468	20250225	131300	183701060	5890	5890	5890	5890	0
469	20250225	131200	183701060	5890	5890	5890	5890	150
470	20250225	131100	182817560	5930	5930	5930	5930	0
471	20250225	131000	182817560	5930	5930	5930	5930	0
472	20250225	130900	182817560	5930	5930	5930	5930	0
473	20250225	130800	182817560	5930	5930	5930	5930	0
474	20250225	130700	182817560	5930	5930	5930	5930	1
475	20250225	130600	182811630	5920	5920	5920	5920	0
476	20250225	130500	182811630	5920	5920	5920	5920	100
477	20250225	130400	182219630	5930	5930	5930	5930	0
478	20250225	130300	182219630	5930	5930	5930	5930	0
479	20250225	130200	182219630	5930	5930	5930	5930	0
480	20250225	130100	182219630	5930	5930	5930	5930	0
481	20250225	130000	182219630	5930	5930	5930	5930	0
482	20250225	125900	182219630	5930	5930	5930	5930	0
483	20250225	125800	182219630	5930	5890	5930	5890	40
484	20250225	125700	181983230	5930	5930	5930	5930	20
485	20250225	125600	181864630	5930	5930	5930	5930	0
486	20250225	125500	181864630	5930	5890	5930	5890	2
487	20250225	125400	181852810	5930	5930	5930	5930	117
488	20250225	125300	181159000	5890	5890	5890	5890	0
489	20250225	125200	181159000	5890	5890	5890	5890	47
490	20250225	125100	180882170	5930	5930	5930	5930	0
491	20250225	125000	180882170	5930	5930	5930	5930	0
492	20250225	124900	180882170	5930	5920	5930	5920	333
493	20250225	124800	178907770	5920	5920	5920	5920	0
494	20250225	124700	178907770	5920	5920	5920	5920	0
495	20250225	124600	178907770	5920	5920	5920	5920	1
496	20250225	124500	178901850	5920	5900	5920	5900	114
497	20250225	124400	178228030	5900	5900	5900	5900	1
498	20250225	124300	178222130	5900	5900	5900	5900	52
499	20250225	124200	177915330	5930	5930	5930	5930	0
500	20250225	124100	177915330	5930	5930	5930	5930	200
501	20250225	124000	176729330	5930	5930	5930	5930	0
502	20250225	123900	176729330	5930	5930	5930	5930	0
503	20250225	123800	176729330	5930	5900	5930	5900	4
504	20250225	123700	176705700	5930	5930	5930	5930	0
505	20250225	123600	176705700	5930	5930	5930	5930	0
506	20250225	123500	176705700	5930	5930	5930	5930	0
507	20250225	123400	176705700	5930	5930	5930	5930	0
508	20250225	123300	176705700	5930	5920	5930	5890	121
509	20250225	123200	175992370	5920	5920	5920	5920	1
510	20250225	123100	175986450	5890	5900	5930	5890	193
511	20250225	123000	174848420	5930	5930	5930	5930	0
512	20250225	122900	174848420	5930	5930	5930	5930	0
513	20250225	122800	174848420	5930	5920	5930	5920	7
514	20250225	122700	174806960	5910	5910	5910	5910	0
515	20250225	122600	174806960	5910	5910	5910	5910	5
516	20250225	122500	174777410	5930	5930	5930	5930	0
517	20250225	122400	174777410	5930	5930	5930	5930	0
518	20250225	122300	174777410	5930	5930	5930	5930	0
519	20250225	122200	174777410	5930	5930	5930	5930	0
520	20250225	122100	174777410	5930	5930	5930	5930	0
521	20250225	122000	174777410	5930	5930	5930	5930	0
522	20250225	121900	174777410	5930	5930	5930	5930	0
523	20250225	121800	174777410	5930	5920	5930	5920	2
524	20250225	121700	174765560	5900	5900	5900	5900	0
525	20250225	121600	174765560	5900	5900	5900	5900	181
526	20250225	121500	173697660	5900	5900	5900	5900	0
527	20250225	121400	173697660	5900	5900	5900	5900	0
528	20250225	121300	173697660	5900	5900	5900	5900	0
529	20250225	121200	173697660	5900	5900	5900	5900	0
530	20250225	121100	173697660	5900	5900	5900	5900	2
531	20250225	121000	173685860	5900	5890	5900	5890	693
532	20250225	120900	169604080	5900	5900	5900	5900	10
533	20250225	120800	169545080	5910	5910	5910	5910	0
534	20250225	120700	169545080	5910	5910	5910	5910	20
535	20250225	120600	169426880	5930	5930	5930	5930	1
536	20250225	120500	169420950	5890	5910	5910	5890	957
537	20250225	120400	163774630	5950	5950	5950	5950	0
538	20250225	120300	163774630	5950	5950	5950	5950	0
539	20250225	120200	163774630	5950	5950	5950	5950	0
540	20250225	120100	163774630	5950	5920	5950	5920	6
541	20250225	120000	163739080	5900	5920	5920	5900	1438
542	20250225	115900	155250750	5950	5950	5950	5950	0
543	20250225	115800	155250750	5950	5950	5950	5950	0
544	20250225	115700	155250750	5950	5950	5950	5950	1
545	20250225	115600	155244800	5920	5920	5920	5920	716
546	20250225	115500	151006080	5950	5940	5950	5930	255
547	20250225	115400	149488940	5930	5930	5930	5930	13
548	20250225	115300	149411850	5940	5940	5940	5940	0
549	20250225	115200	149411850	5940	5940	5940	5940	0
550	20250225	115100	149411850	5940	5940	5940	5940	1
551	20250225	115000	149405910	5940	5940	5940	5940	6
552	20250225	114900	149370270	5940	5940	5940	5940	252
553	20250225	114800	147873390	5940	5940	5940	5940	0
554	20250225	114700	147873390	5940	5940	5940	5940	11
555	20250225	114600	147808050	5920	5930	5930	5920	600
556	20250225	114500	144252170	5950	5950	5950	5950	0
557	20250225	114400	144252170	5950	5950	5950	5950	0
558	20250225	114300	144252170	5950	5950	5950	5950	0
559	20250225	114200	144252170	5950	5950	5950	5950	0
560	20250225	114100	144252170	5950	5950	5950	5950	0
561	20250225	114000	144252170	5950	5950	5950	5950	0
562	20250225	113900	144252170	5950	5950	5950	5950	0
563	20250225	113800	144252170	5950	5950	5950	5950	0
564	20250225	113700	144252170	5950	5950	5950	5950	0
565	20250225	113600	144252170	5950	5950	5950	5950	0
566	20250225	113500	144252170	5950	5950	5950	5950	0
567	20250225	113400	144252170	5950	5950	5950	5950	1
568	20250225	113300	144246220	5930	5930	5930	5930	0
569	20250225	113200	144246220	5930	5930	5930	5930	0
570	20250225	113100	144246220	5930	5930	5930	5930	0
571	20250225	113000	144246220	5930	5950	5950	5930	2
572	20250225	112900	144234340	5930	5940	5940	5930	18
573	20250225	112800	144127440	5940	5930	5940	5930	265
574	20250225	112700	142555950	5950	5950	5950	5950	0
575	20250225	112600	142555950	5950	5950	5950	5950	0
576	20250225	112500	142555950	5950	5950	5950	5950	0
577	20250225	112400	142555950	5950	5950	5950	5950	0
578	20250225	112300	142555950	5950	5950	5950	5950	0
579	20250225	112200	142555950	5950	5950	5950	5950	0
580	20250225	112100	142555950	5950	5950	5950	5950	1
581	20250225	112000	142550000	5930	5930	5930	5930	0
582	20250225	111900	142550000	5930	5930	5930	5930	1
583	20250225	111800	142544070	5930	5930	5930	5930	0
584	20250225	111700	142544070	5930	5940	5940	5930	100
585	20250225	111600	141950270	5950	5950	5950	5950	179
586	20250225	111500	140885220	5960	5960	5960	5960	1
587	20250225	111400	140879260	5950	5950	5950	5950	21
588	20250225	111300	140754310	5960	5960	5960	5960	0
589	20250225	111200	140754310	5960	5960	5960	5960	47
590	20250225	111100	140474190	5960	5960	5960	5960	23
591	20250225	111000	140337110	5960	5960	5960	5960	0
592	20250225	110900	140337110	5960	5960	5960	5960	0
593	20250225	110800	140337110	5960	5960	5960	5960	5
594	20250225	110700	140307310	5960	5960	5960	5960	4
595	20250225	110600	140283470	5960	5960	5960	5960	0
596	20250225	110500	140283470	5960	5960	5960	5960	0
597	20250225	110400	140283470	5960	5960	5960	5960	1
598	20250225	110300	140277510	5950	5950	5950	5950	0
599	20250225	110200	140277510	5950	5950	5950	5950	0
600	20250225	110100	140277510	5950	5950	5950	5950	191
601	20250225	110000	139141060	5950	5950	5950	5950	0
602	20250225	105900	139141060	5950	5950	5950	5950	0
603	20250225	105800	139141060	5950	5950	5950	5950	0
604	20250225	105700	139141060	5950	5950	5950	5950	0
605	20250225	105600	139141060	5950	5950	5950	5950	0
606	20250225	105500	139141060	5950	5950	5950	5950	1
607	20250225	105400	139135110	5940	5950	5950	5940	172
608	20250225	105300	138111950	5950	5950	5950	5950	23
609	20250225	105200	137975100	5960	5950	5970	5950	13
610	20250225	105100	137897710	5940	5940	5940	5940	24
611	20250225	105000	137755150	5980	5980	5980	5980	0
612	20250225	104900	137755150	5980	5980	5980	5980	0
613	20250225	104800	137755150	5980	5980	5980	5980	0
614	20250225	104700	137755150	5980	5980	5980	5980	0
615	20250225	104600	137755150	5980	5980	5980	5980	624
616	20250225	104500	134023630	6000	6000	6000	6000	0
617	20250225	104400	134023630	6000	5980	6000	5980	50
618	20250225	104300	133724150	5940	5980	5980	5940	22
619	20250225	104200	133593430	5940	5940	5940	5940	0
620	20250225	104100	133593430	5940	5950	5950	5940	56
621	20250225	104000	133260770	6000	6000	6000	6000	2
622	20250225	103900	133248770	6000	6000	6000	6000	0
623	20250225	103800	133248770	6000	6000	6000	6000	0
624	20250225	103700	133248770	6000	6000	6000	6000	0
625	20250225	103600	133248770	6000	6000	6000	6000	0
626	20250225	103500	133248770	6000	6000	6000	6000	0
627	20250225	103400	133248770	6000	6000	6000	6000	5
628	20250225	103300	133218770	6000	6000	6000	6000	0
629	20250225	103200	133218770	6000	6000	6000	6000	0
630	20250225	103100	133218770	6000	6000	6000	6000	1
631	20250225	103000	133212770	6010	6000	6010	6000	500
632	20250225	102900	130208810	6010	5990	6010	5990	500
633	20250225	102800	127206640	5990	5990	5990	5990	0
634	20250225	102700	127206640	5990	5980	5990	5980	2
635	20250225	102600	127194670	5940	5940	5940	5940	1
636	20250225	102500	127188730	6010	6010	6010	6010	0
637	20250225	102400	127188730	6010	6010	6010	6010	0
638	20250225	102300	127188730	6010	6010	6010	6010	0
639	20250225	102200	127188730	6010	6010	6010	6010	0
640	20250225	102100	127188730	6010	5940	6010	5940	750
641	20250225	102000	122724370	5950	5950	5950	5950	0
642	20250225	101900	122724370	5950	5950	5950	5950	770
643	20250225	101800	118142870	5960	5950	5960	5950	109
644	20250225	101700	117494310	5970	5970	5970	5970	0
645	20250225	101600	117494310	5970	5970	5970	5970	1
646	20250225	101500	117488340	5960	5980	5980	5960	5
647	20250225	101400	117458510	5960	5990	5990	5960	1062
648	20250225	101300	111122910	5980	5980	5990	5980	158
649	20250225	101200	110178050	5980	5980	5980	5980	24
650	20250225	101100	110034530	5990	5990	5990	5990	59
651	20250225	101000	109681120	5990	5990	5990	5990	68
652	20250225	100900	109273800	5990	5990	5990	5990	2
653	20250225	100800	109261820	5990	5970	5990	5970	557
654	20250225	100700	105934460	5970	5970	5970	5970	0
655	20250225	100600	105934460	5970	5970	5970	5970	0
656	20250225	100500	105934460	5970	5970	5970	5970	0
657	20250225	100400	105934460	5970	5970	5970	5970	5
658	20250225	100300	105904610	5960	5960	5960	5960	0
659	20250225	100200	105904610	5960	5960	5960	5960	50
660	20250225	100100	105606610	5960	5960	5960	5960	0
661	20250225	100000	105606610	5960	5960	5960	5960	0
662	20250225	095900	105606610	5960	5960	5960	5960	0
663	20250225	095800	105606610	5960	5960	5960	5960	24
664	20250225	095700	105463570	5970	5970	5970	5970	0
665	20250225	095600	105463570	5970	5960	5970	5960	288
666	20250225	095500	103747080	5970	5970	5970	5970	0
667	20250225	095400	103747080	5970	5970	5970	5970	0
668	20250225	095300	103747080	5970	5970	5970	5970	1
669	20250225	095200	103741110	5950	5970	5970	5950	22
670	20250225	095100	103609790	5970	5970	5970	5970	0
671	20250225	095000	103609790	5970	5970	5970	5970	3
672	20250225	094900	103591880	5970	5950	5970	5950	1206
673	20250225	094800	96405480	5950	5950	5950	5950	0
674	20250225	094700	96405480	5950	5950	5950	5950	5
675	20250225	094600	96375730	5950	5930	5950	5930	446
676	20250225	094500	93726900	5930	5930	5930	5930	2
677	20250225	094400	93715040	5860	5920	5920	5860	1135
678	20250225	094300	87032380	5880	5900	5900	5880	284
679	20250225	094200	85358780	5900	5900	5900	5900	12
680	20250225	094100	85287980	5870	5870	5870	5870	0
681	20250225	094000	85287980	5870	5890	5890	5870	20
682	20250225	093900	85170400	5900	5900	5900	5900	0
683	20250225	093800	85170400	5900	5900	5900	5900	0
684	20250225	093700	85170400	5900	5900	5900	5900	6
685	20250225	093600	85135000	5870	5870	5870	5870	349
686	20250225	093500	83086370	5900	5900	5900	5900	0
687	20250225	093400	83086370	5900	5900	5900	5900	3
688	20250225	093300	83068670	5870	5870	5870	5870	938
689	20250225	093200	77562610	5850	5880	5880	5850	230
690	20250225	093100	76211130	5880	5880	5880	5870	122
691	20250225	093000	75494970	5870	5860	5870	5860	1469
692	20250225	092900	66881940	5860	5860	5860	5860	0
693	20250225	092800	66881940	5860	5860	5860	5860	20
694	20250225	092700	66764740	5860	5860	5860	5860	1
695	20250225	092600	66758880	5870	5870	5870	5870	1
696	20250225	092500	66753010	5860	5860	5860	5860	341
697	20250225	092400	64754750	5870	5870	5870	5870	370
698	20250225	092300	62582850	5870	5870	5870	5870	140
699	20250225	092200	61761050	5870	5870	5870	5870	1
700	20250225	092100	61755180	5870	5870	5870	5870	1
701	20250225	092000	61749310	5850	5850	5850	5850	0
702	20250225	091900	61749310	5850	5850	5850	5850	1201
703	20250225	091800	54723460	5850	5860	5860	5850	3050
704	20250225	091700	36876560	5860	5890	5890	5860	106
705	20250225	091600	36255220	5890	5890	5890	5860	2591
706	20250225	091500	21062110	5890	5890	5890	5890	853
707	20250225	091400	16037940	5870	5890	5890	5870	335
708	20250225	091300	14067490	5890	5870	5890	5860	407
709	20250225	091200	11670370	5870	5880	5880	5870	180
710	20250225	091100	10613720	5890	5900	5940	5880	210
711	20250225	091000	9378420	5900	5900	5900	5900	6
712	20250225	090900	9343020	5950	5950	5950	5950	0
713	20250225	090800	9343020	5950	5950	5950	5950	165
714	20250225	090700	8361270	5890	5890	5890	5890	0
715	20250225	090600	8361270	5890	5900	5900	5870	50
716	20250225	090500	8067070	5960	5960	5960	5960	0
717	20250225	090400	8067070	5960	5960	5960	5960	8
718	20250225	090300	8019390	5960	5960	5960	5960	20
719	20250225	090200	7900190	5900	5910	5970	5900	473
720	20250225	090100	5082330	5990	5920	5990	5910	152
721	20250225	090000	4182850	5950	5950	5950	5950	703