KissMeData/175140/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	203700	340747800	5830	5830	5830	5830	4840
3	20250225	203600	340747800	5830	5830	5830	5830	0
4	20250225	203500	340747800	5830	5830	5830	5830	0
5	20250225	203400	340747800	5830	5830	5830	5830	0
6	20250225	203300	340747800	5830	5830	5830	5830	0
7	20250225	203200	340747800	5830	5830	5830	5830	0
8	20250225	203100	340747800	5830	5830	5830	5830	0
9	20250225	203000	340747800	5830	5830	5830	5830	0
10	20250225	202900	340747800	5830	5830	5830	5830	0
11	20250225	202800	340747800	5830	5830	5830	5830	0
12	20250225	202700	340747800	5830	5830	5830	5830	0
13	20250225	202600	340747800	5830	5830	5830	5830	0
14	20250225	202500	340747800	5830	5830	5830	5830	0
15	20250225	202400	340747800	5830	5830	5830	5830	0
16	20250225	202300	340747800	5830	5830	5830	5830	0
17	20250225	202200	340747800	5830	5830	5830	5830	0
18	20250225	202100	340747800	5830	5830	5830	5830	0
19	20250225	202000	340747800	5830	5830	5830	5830	0
20	20250225	201900	340747800	5830	5830	5830	5830	0
21	20250225	201800	340747800	5830	5830	5830	5830	0
22	20250225	201700	340747800	5830	5830	5830	5830	0
23	20250225	201600	340747800	5830	5830	5830	5830	0
24	20250225	201500	340747800	5830	5830	5830	5830	0
25	20250225	201400	340747800	5830	5830	5830	5830	0
26	20250225	201300	340747800	5830	5830	5830	5830	0
27	20250225	201200	340747800	5830	5830	5830	5830	0
28	20250225	201100	340747800	5830	5830	5830	5830	0
29	20250225	201000	340747800	5830	5830	5830	5830	0
30	20250225	200900	340747800	5830	5830	5830	5830	0
31	20250225	200800	340747800	5830	5830	5830	5830	0
32	20250225	200700	340747800	5830	5830	5830	5830	4840
33	20250225	200600	340747800	5830	5830	5830	5830	0
34	20250225	200500	340747800	5830	5830	5830	5830	0
35	20250225	200400	340747800	5830	5830	5830	5830	0
36	20250225	200300	340747800	5830	5830	5830	5830	0
37	20250225	200200	340747800	5830	5830	5830	5830	0
38	20250225	200100	340747800	5830	5830	5830	5830	0
39	20250225	200000	340747800	5830	5830	5830	5830	0
40	20250225	195900	340747800	5830	5830	5830	5830	0
41	20250225	195800	340747800	5830	5830	5830	5830	0
42	20250225	195700	340747800	5830	5830	5830	5830	0
43	20250225	195600	340747800	5830	5830	5830	5830	0
44	20250225	195500	340747800	5830	5830	5830	5830	0
45	20250225	195400	340747800	5830	5830	5830	5830	0
46	20250225	195300	340747800	5830	5830	5830	5830	0
47	20250225	195200	340747800	5830	5830	5830	5830	0
48	20250225	195100	340747800	5830	5830	5830	5830	0
49	20250225	195000	340747800	5830	5830	5830	5830	0
50	20250225	194900	340747800	5830	5830	5830	5830	0
51	20250225	194800	340747800	5830	5830	5830	5830	0
52	20250225	194700	340747800	5830	5830	5830	5830	0
53	20250225	194600	340747800	5830	5830	5830	5830	0
54	20250225	194500	340747800	5830	5830	5830	5830	0
55	20250225	194400	340747800	5830	5830	5830	5830	0
56	20250225	194300	340747800	5830	5830	5830	5830	0
57	20250225	194200	340747800	5830	5830	5830	5830	0
58	20250225	194100	340747800	5830	5830	5830	5830	0
59	20250225	194000	340747800	5830	5830	5830	5830	0
60	20250225	193900	340747800	5830	5830	5830	5830	0
61	20250225	193800	340747800	5830	5830	5830	5830	0
62	20250225	193700	340747800	5830	5830	5830	5830	4840
63	20250225	193600	340747800	5830	5830	5830	5830	0
64	20250225	193500	340747800	5830	5830	5830	5830	0
65	20250225	193400	340747800	5830	5830	5830	5830	0
66	20250225	193300	340747800	5830	5830	5830	5830	0
67	20250225	193200	340747800	5830	5830	5830	5830	0
68	20250225	193100	340747800	5830	5830	5830	5830	0
69	20250225	193000	340747800	5830	5830	5830	5830	0
70	20250225	192900	340747800	5830	5830	5830	5830	0
71	20250225	192800	340747800	5830	5830	5830	5830	0
72	20250225	192700	340747800	5830	5830	5830	5830	0
73	20250225	192600	340747800	5830	5830	5830	5830	0
74	20250225	192500	340747800	5830	5830	5830	5830	0
75	20250225	192400	340747800	5830	5830	5830	5830	0
76	20250225	192300	340747800	5830	5830	5830	5830	0
77	20250225	192200	340747800	5830	5830	5830	5830	0
78	20250225	192100	340747800	5830	5830	5830	5830	0
79	20250225	192000	340747800	5830	5830	5830	5830	0
80	20250225	191900	340747800	5830	5830	5830	5830	0
81	20250225	191800	340747800	5830	5830	5830	5830	0
82	20250225	191700	340747800	5830	5830	5830	5830	0
83	20250225	191600	340747800	5830	5830	5830	5830	0
84	20250225	191500	340747800	5830	5830	5830	5830	0
85	20250225	191400	340747800	5830	5830	5830	5830	0
86	20250225	191300	340747800	5830	5830	5830	5830	0
87	20250225	191200	340747800	5830	5830	5830	5830	0
88	20250225	191100	340747800	5830	5830	5830	5830	0
89	20250225	191000	340747800	5830	5830	5830	5830	0
90	20250225	190900	340747800	5830	5830	5830	5830	0
91	20250225	190800	340747800	5830	5830	5830	5830	0
92	20250225	190700	340747800	5830	5830	5830	5830	4840
93	20250225	190600	340747800	5830	5830	5830	5830	0
94	20250225	190500	340747800	5830	5830	5830	5830	0
95	20250225	190400	340747800	5830	5830	5830	5830	0
96	20250225	190300	340747800	5830	5830	5830	5830	0
97	20250225	190200	340747800	5830	5830	5830	5830	0
98	20250225	190100	340747800	5830	5830	5830	5830	0
99	20250225	190000	340747800	5830	5830	5830	5830	0
100	20250225	185900	340747800	5830	5830	5830	5830	0
101	20250225	185800	340747800	5830	5830	5830	5830	0
102	20250225	185700	340747800	5830	5830	5830	5830	0
103	20250225	185600	340747800	5830	5830	5830	5830	0
104	20250225	185500	340747800	5830	5830	5830	5830	0
105	20250225	185400	340747800	5830	5830	5830	5830	0
106	20250225	185300	340747800	5830	5830	5830	5830	0
107	20250225	185200	340747800	5830	5830	5830	5830	0
108	20250225	185100	340747800	5830	5830	5830	5830	0
109	20250225	185000	340747800	5830	5830	5830	5830	0
110	20250225	184900	340747800	5830	5830	5830	5830	0
111	20250225	184800	340747800	5830	5830	5830	5830	0
112	20250225	184700	340747800	5830	5830	5830	5830	0
113	20250225	184600	340747800	5830	5830	5830	5830	0
114	20250225	184500	340747800	5830	5830	5830	5830	0
115	20250225	184400	340747800	5830	5830	5830	5830	0
116	20250225	184300	340747800	5830	5830	5830	5830	0
117	20250225	184200	340747800	5830	5830	5830	5830	0
118	20250225	184100	340747800	5830	5830	5830	5830	0
119	20250225	184000	340747800	5830	5830	5830	5830	0
120	20250225	183900	340747800	5830	5830	5830	5830	0
121	20250225	183800	340747800	5830	5830	5830	5830	0
122	20250225	183700	340747800	5830	5830	5830	5830	4840
123	20250225	183600	340747800	5830	5830	5830	5830	0
124	20250225	183500	340747800	5830	5830	5830	5830	0
125	20250225	183400	340747800	5830	5830	5830	5830	0
126	20250225	183300	340747800	5830	5830	5830	5830	0
127	20250225	183200	340747800	5830	5830	5830	5830	0
128	20250225	183100	340747800	5830	5830	5830	5830	0
129	20250225	183000	340747800	5830	5830	5830	5830	0
130	20250225	182900	340747800	5830	5830	5830	5830	0
131	20250225	182800	340747800	5830	5830	5830	5830	0
132	20250225	182700	340747800	5830	5830	5830	5830	0
133	20250225	182600	340747800	5830	5830	5830	5830	0
134	20250225	182500	340747800	5830	5830	5830	5830	0
135	20250225	182400	340747800	5830	5830	5830	5830	0
136	20250225	182300	340747800	5830	5830	5830	5830	0
137	20250225	182200	340747800	5830	5830	5830	5830	0
138	20250225	182100	340747800	5830	5830	5830	5830	0
139	20250225	182000	340747800	5830	5830	5830	5830	0
140	20250225	181900	340747800	5830	5830	5830	5830	0
141	20250225	181800	340747800	5830	5830	5830	5830	0
142	20250225	181700	340747800	5830	5830	5830	5830	0
143	20250225	181600	340747800	5830	5830	5830	5830	0
144	20250225	181500	340747800	5830	5830	5830	5830	0
145	20250225	181400	340747800	5830	5830	5830	5830	0
146	20250225	181300	340747800	5830	5830	5830	5830	0
147	20250225	181200	340747800	5830	5830	5830	5830	0
148	20250225	181100	340747800	5830	5830	5830	5830	0
149	20250225	181000	340747800	5830	5830	5830	5830	0
150	20250225	180900	340747800	5830	5830	5830	5830	0
151	20250225	180800	340747800	5830	5830	5830	5830	0
152	20250225	180700	340747800	5830	5830	5830	5830	4840
153	20250225	180600	340747800	5830	5830	5830	5830	0
154	20250225	180500	340747800	5830	5830	5830	5830	0
155	20250225	180400	340747800	5830	5830	5830	5830	0
156	20250225	180300	340747800	5830	5830	5830	5830	0
157	20250225	180200	340747800	5830	5830	5830	5830	0
158	20250225	180100	340747800	5830	5830	5830	5830	0
159	20250225	180000	340747800	5830	5830	5830	5830	0
160	20250225	175900	340747800	5830	5830	5830	5830	0
161	20250225	175800	340747800	5830	5830	5830	5830	0
162	20250225	175700	340747800	5830	5830	5830	5830	0
163	20250225	175600	340747800	5830	5830	5830	5830	0
164	20250225	175500	340747800	5830	5830	5830	5830	0
165	20250225	175400	340747800	5830	5830	5830	5830	0
166	20250225	175300	340747800	5830	5830	5830	5830	0
167	20250225	175200	340747800	5830	5830	5830	5830	0
168	20250225	175100	340747800	5830	5830	5830	5830	0
169	20250225	175000	340747800	5830	5830	5830	5830	0
170	20250225	174900	340747800	5830	5830	5830	5830	0
171	20250225	174800	340747800	5830	5830	5830	5830	0
172	20250225	174700	340747800	5830	5830	5830	5830	0
173	20250225	174600	340747800	5830	5830	5830	5830	0
174	20250225	174500	340747800	5830	5830	5830	5830	0
175	20250225	174400	340747800	5830	5830	5830	5830	0
176	20250225	174300	340747800	5830	5830	5830	5830	0
177	20250225	174200	340747800	5830	5830	5830	5830	0
178	20250225	174100	340747800	5830	5830	5830	5830	0
179	20250225	174000	340747800	5830	5830	5830	5830	0
180	20250225	173900	340747800	5830	5830	5830	5830	0
181	20250225	173800	340747800	5830	5830	5830	5830	0
182	20250225	173700	340747800	5830	5830	5830	5830	4840
183	20250225	173600	340747800	5830	5830	5830	5830	0
184	20250225	173500	340747800	5830	5830	5830	5830	0
185	20250225	173400	340747800	5830	5830	5830	5830	0
186	20250225	173300	340747800	5830	5830	5830	5830	0
187	20250225	173200	340747800	5830	5830	5830	5830	0
188	20250225	173100	340747800	5830	5830	5830	5830	0
189	20250225	173000	340747800	5830	5830	5830	5830	0
190	20250225	172900	340747800	5830	5830	5830	5830	0
191	20250225	172800	340747800	5830	5830	5830	5830	0
192	20250225	172700	340747800	5830	5830	5830	5830	0
193	20250225	172600	340747800	5830	5830	5830	5830	0
194	20250225	172500	340747800	5830	5830	5830	5830	0
195	20250225	172400	340747800	5830	5830	5830	5830	0
196	20250225	172300	340747800	5830	5830	5830	5830	0
197	20250225	172200	340747800	5830	5830	5830	5830	0
198	20250225	172100	340747800	5830	5830	5830	5830	0
199	20250225	172000	340747800	5830	5830	5830	5830	0
200	20250225	171900	340747800	5830	5830	5830	5830	0
201	20250225	171800	340747800	5830	5830	5830	5830	0
202	20250225	171700	340747800	5830	5830	5830	5830	0
203	20250225	171600	340747800	5830	5830	5830	5830	0
204	20250225	171500	340747800	5830	5830	5830	5830	0
205	20250225	171400	340747800	5830	5830	5830	5830	0
206	20250225	171300	340747800	5830	5830	5830	5830	0
207	20250225	171200	340747800	5830	5830	5830	5830	0
208	20250225	171100	340747800	5830	5830	5830	5830	0
209	20250225	171000	340747800	5830	5830	5830	5830	0
210	20250225	170900	340747800	5830	5830	5830	5830	0
211	20250225	170800	340747800	5830	5830	5830	5830	0
212	20250225	170700	340747800	5830	5830	5830	5830	4840
213	20250225	170600	340747800	5830	5830	5830	5830	0
214	20250225	170500	340747800	5830	5830	5830	5830	0
215	20250225	170400	340747800	5830	5830	5830	5830	0
216	20250225	170300	340747800	5830	5830	5830	5830	0
217	20250225	170200	340747800	5830	5830	5830	5830	0
218	20250225	170100	340747800	5830	5830	5830	5830	0
219	20250225	170000	340747800	5830	5830	5830	5830	0
220	20250225	165900	340747800	5830	5830	5830	5830	0
221	20250225	165800	340747800	5830	5830	5830	5830	0
222	20250225	165700	340747800	5830	5830	5830	5830	0
223	20250225	165600	340747800	5830	5830	5830	5830	0
224	20250225	165500	340747800	5830	5830	5830	5830	0
225	20250225	165400	340747800	5830	5830	5830	5830	0
226	20250225	165300	340747800	5830	5830	5830	5830	0
227	20250225	165200	340747800	5830	5830	5830	5830	0
228	20250225	165100	340747800	5830	5830	5830	5830	0
229	20250225	165000	340747800	5830	5830	5830	5830	0
230	20250225	164900	340747800	5830	5830	5830	5830	0
231	20250225	164800	340747800	5830	5830	5830	5830	0
232	20250225	164700	340747800	5830	5830	5830	5830	0
233	20250225	164600	340747800	5830	5830	5830	5830	0
234	20250225	164500	340747800	5830	5830	5830	5830	0
235	20250225	164400	340747800	5830	5830	5830	5830	0
236	20250225	164300	340747800	5830	5830	5830	5830	0
237	20250225	164200	340747800	5830	5830	5830	5830	0
238	20250225	164100	340747800	5830	5830	5830	5830	0
239	20250225	164000	340747800	5830	5830	5830	5830	0
240	20250225	163900	340747800	5830	5830	5830	5830	0
241	20250225	163800	340747800	5830	5830	5830	5830	0
242	20250225	163700	340747800	5830	5830	5830	5830	4840
243	20250225	163600	340747800	5830	5830	5830	5830	0
244	20250225	163500	340747800	5830	5830	5830	5830	0
245	20250225	163400	340747800	5830	5830	5830	5830	0
246	20250225	163300	340747800	5830	5830	5830	5830	0
247	20250225	163200	340747800	5830	5830	5830	5830	0
248	20250225	163100	340747800	5830	5830	5830	5830	0
249	20250225	163000	340747800	5830	5830	5830	5830	0
250	20250225	162900	340747800	5830	5830	5830	5830	0
251	20250225	162800	340747800	5830	5830	5830	5830	0
252	20250225	162700	340747800	5830	5830	5830	5830	0
253	20250225	162600	340747800	5830	5830	5830	5830	0
254	20250225	162500	340747800	5830	5830	5830	5830	0
255	20250225	162400	340747800	5830	5830	5830	5830	0
256	20250225	162300	340747800	5830	5830	5830	5830	0
257	20250225	162200	340747800	5830	5830	5830	5830	0
258	20250225	162100	340747800	5830	5830	5830	5830	0
259	20250225	162000	340747800	5830	5830	5830	5830	0
260	20250225	161900	340747800	5830	5830	5830	5830	0
261	20250225	161800	340747800	5830	5830	5830	5830	0
262	20250225	161700	340747800	5830	5830	5830	5830	0
263	20250225	161600	340747800	5830	5830	5830	5830	0
264	20250225	161500	340747800	5830	5830	5830	5830	0
265	20250225	161400	340747800	5830	5830	5830	5830	0
266	20250225	161300	340747800	5830	5830	5830	5830	0
267	20250225	161200	340747800	5830	5830	5830	5830	0
268	20250225	161100	340747800	5830	5830	5830	5830	0
269	20250225	161000	340747800	5830	5830	5830	5830	0
270	20250225	160900	340747800	5830	5830	5830	5830	0
271	20250225	160800	340747800	5830	5830	5830	5830	0
272	20250225	160700	340747800	5830	5830	5830	5830	4840
273	20250225	160600	340747800	5830	5830	5830	5830	0
274	20250225	160500	340747800	5830	5830	5830	5830	0
275	20250225	160400	340747800	5830	5830	5830	5830	0
276	20250225	160300	340747800	5830	5830	5830	5830	0
277	20250225	160200	340747800	5830	5830	5830	5830	0
278	20250225	160100	340747800	5830	5830	5830	5830	0
279	20250225	160000	340747800	5830	5830	5830	5830	0
280	20250225	155900	340747800	5830	5830	5830	5830	0
281	20250225	155800	340747800	5830	5830	5830	5830	0
282	20250225	155700	340747800	5830	5830	5830	5830	0
283	20250225	155600	340747800	5830	5830	5830	5830	0
284	20250225	155500	340747800	5830	5830	5830	5830	0
285	20250225	155400	340747800	5830	5830	5830	5830	0
286	20250225	155300	340747800	5830	5830	5830	5830	0
287	20250225	155200	340747800	5830	5830	5830	5830	0
288	20250225	155100	340747800	5830	5830	5830	5830	0
289	20250225	155000	340747800	5830	5830	5830	5830	0
290	20250225	154900	340747800	5830	5830	5830	5830	0
291	20250225	154800	340747800	5830	5830	5830	5830	0
292	20250225	154700	340747800	5830	5830	5830	5830	0
293	20250225	154600	340747800	5830	5830	5830	5830	0
294	20250225	154500	340747800	5830	5830	5830	5830	0
295	20250225	154400	340747800	5830	5830	5830	5830	0
296	20250225	154300	340747800	5830	5830	5830	5830	0
297	20250225	154200	340747800	5830	5830	5830	5830	0
298	20250225	154100	340747800	5830	5830	5830	5830	0
299	20250225	154000	340747800	5830	5830	5830	5830	0
300	20250225	153900	340747800	5830	5830	5830	5830	0
301	20250225	153800	340747800	5830	5830	5830	5830	0
302	20250225	153700	340747800	5830	5830	5830	5830	4840
303	20250225	153600	340747800	5830	5830	5830	5830	0
304	20250225	153500	340747800	5830	5830	5830	5830	0
305	20250225	153400	340747800	5830	5830	5830	5830	0
306	20250225	153300	340747800	5830	5830	5830	5830	0
307	20250225	153200	340747800	5830	5830	5830	5830	0
308	20250225	153100	340747800	5830	5830	5830	5830	0
309	20250225	153000	340747800	5830	5830	5830	5830	4840
310	20250225	152900	312530600	5830	5830	5830	5830	0
311	20250225	152800	312530600	5830	5830	5830	5830	0
312	20250225	152700	312530600	5830	5830	5830	5830	0
313	20250225	152600	312530600	5830	5830	5830	5830	0
314	20250225	152500	312530600	5830	5830	5830	5830	0
315	20250225	152400	312530600	5830	5830	5830	5830	0
316	20250225	152300	312530600	5830	5830	5830	5830	0
317	20250225	152200	312530600	5830	5830	5830	5830	0
318	20250225	152100	312530600	5830	5830	5830	5830	0
319	20250225	152000	312530600	5830	5830	5830	5830	0
320	20250225	151900	312530600	5830	5820	5830	5820	92
321	20250225	151800	311995060	5830	5830	5830	5830	0
322	20250225	151700	311995060	5830	5830	5830	5830	0
323	20250225	151600	311995060	5830	5830	5830	5830	17
324	20250225	151500	311895950	5830	5830	5830	5830	0
325	20250225	151400	311895950	5830	5830	5830	5830	0
326	20250225	151300	311895950	5830	5830	5830	5830	200
327	20250225	151200	310729950	5840	5840	5840	5810	152
328	20250225	151100	309846770	5810	5830	5840	5810	305
329	20250225	151000	308073050	5840	5840	5840	5840	0
330	20250225	150900	308073050	5840	5830	5840	5810	28
331	20250225	150800	307910190	5840	5840	5840	5830	195
332	20250225	150700	306773320	5830	5840	5840	5830	132
333	20250225	150600	306002760	5840	5840	5840	5840	1
334	20250225	150500	305996920	5840	5840	5840	5840	171
335	20250225	150400	304998280	5830	5840	5840	5810	1044
336	20250225	150300	298929430	5840	5840	5840	5840	0
337	20250225	150200	298929430	5840	5830	5840	5830	245
338	20250225	150100	297499350	5840	5830	5840	5830	400
339	20250225	150000	295167340	5830	5830	5830	5830	1
340	20250225	145900	295161510	5830	5810	5830	5810	203
341	20250225	145800	293982040	5830	5830	5830	5830	1
342	20250225	145700	293976210	5830	5830	5830	5830	1
343	20250225	145600	293970380	5830	5830	5830	5830	0
344	20250225	145500	293970380	5830	5830	5830	5830	4
345	20250225	145400	293947060	5830	5830	5830	5830	73
346	20250225	145300	293521470	5820	5820	5820	5820	60
347	20250225	145200	293172270	5830	5830	5830	5830	0
348	20250225	145100	293172270	5830	5830	5830	5830	0
349	20250225	145000	293172270	5830	5830	5830	5830	0
350	20250225	144900	293172270	5830	5810	5830	5810	151
351	20250225	144800	292294940	5830	5830	5830	5830	0
352	20250225	144700	292294940	5830	5830	5830	5830	0
353	20250225	144600	292294940	5830	5800	5830	5800	201
354	20250225	144500	291129110	5830	5830	5830	5830	0
355	20250225	144400	291129110	5830	5800	5830	5800	2
356	20250225	144300	291117480	5830	5830	5830	5830	1
357	20250225	144200	291111650	5830	5830	5830	5830	0
358	20250225	144100	291111650	5830	5810	5830	5810	1501
359	20250225	144000	282385800	5820	5820	5820	5820	1
360	20250225	143900	282379980	5810	5810	5810	5810	1
361	20250225	143800	282374170	5830	5830	5830	5830	1
362	20250225	143700	282368340	5820	5830	5830	5820	135
363	20250225	143600	281582630	5820	5830	5830	5820	1500
364	20250225	143500	272851550	5850	5850	5850	5850	1
365	20250225	143400	272845700	5820	5850	5850	5820	3
366	20250225	143300	272828210	5820	5820	5820	5820	100
367	20250225	143200	272246210	5850	5850	5850	5850	0
368	20250225	143100	272246210	5850	5850	5850	5850	99
369	20250225	143000	271667060	5850	5850	5850	5850	0
370	20250225	142900	271667060	5850	5850	5850	5850	337
371	20250225	142800	269695610	5850	5850	5850	5830	668
372	20250225	142700	265791150	5850	5850	5850	5850	150
373	20250225	142600	264913650	5860	5860	5860	5860	0
374	20250225	142500	264913650	5860	5860	5860	5860	0
375	20250225	142400	264913650	5860	5860	5860	5860	6
376	20250225	142300	264878490	5870	5870	5870	5870	0
377	20250225	142200	264878490	5870	5870	5870	5870	0
378	20250225	142100	264878490	5870	5860	5870	5860	3
379	20250225	142000	264860900	5840	5870	5870	5840	257
380	20250225	141900	263359690	5870	5850	5870	5850	2
381	20250225	141800	263347970	5870	5850	5870	5850	132
382	20250225	141700	262575750	5870	5870	5870	5870	0
383	20250225	141600	262575750	5870	5870	5870	5850	8
384	20250225	141500	262528860	5860	5850	5870	5850	5
385	20250225	141400	262499560	5880	5880	5880	5880	0
386	20250225	141300	262499560	5880	5870	5880	5870	2
387	20250225	141200	262487810	5850	5880	5880	5850	227
388	20250225	141100	261157760	5880	5880	5880	5880	0
389	20250225	141000	261157760	5880	5880	5880	5880	0
390	20250225	140900	261157760	5880	5880	5880	5880	0
391	20250225	140800	261157760	5880	5880	5880	5880	0
392	20250225	140700	261157760	5880	5880	5880	5880	0
393	20250225	140600	261157760	5880	5860	5880	5860	5
394	20250225	140500	261128410	5880	5880	5880	5880	22
395	20250225	140400	260999050	5880	5880	5880	5880	0
396	20250225	140300	260999050	5880	5880	5880	5880	0
397	20250225	140200	260999050	5880	5880	5880	5880	100
398	20250225	140100	260411050	5880	5880	5880	5880	0
399	20250225	140000	260411050	5880	5880	5880	5880	0
400	20250225	135900	260411050	5880	5850	5880	5840	203
401	20250225	135800	259224490	5850	5850	5850	5850	101
402	20250225	135700	258633640	5880	5880	5880	5860	3
403	20250225	135600	258616020	5850	5850	5890	5850	724
404	20250225	135500	254380490	5850	5870	5890	5850	4799
405	20250225	135400	226213110	5870	5870	5870	5870	0
406	20250225	135300	226213110	5870	5870	5870	5850	332
407	20250225	135200	224265970	5860	5840	5860	5840	442
408	20250225	135100	221675870	5860	5860	5860	5860	0
409	20250225	135000	221675870	5860	5840	5860	5840	1875
410	20250225	134900	210715960	5840	5840	5840	5840	0
411	20250225	134800	210715960	5840	5840	5840	5840	246
412	20250225	134700	209279320	5840	5840	5840	5840	0
413	20250225	134600	209279320	5840	5840	5840	5840	0
414	20250225	134500	209279320	5840	5840	5840	5840	0
415	20250225	134400	209279320	5840	5830	5840	5830	361
416	20250225	134300	207174680	5830	5830	5830	5830	117
417	20250225	134200	206492570	5830	5830	5830	5830	0
418	20250225	134100	206492570	5830	5830	5830	5820	3
419	20250225	134000	206475090	5810	5810	5810	5810	3
420	20250225	133900	206457660	5830	5830	5830	5830	0
421	20250225	133800	206457660	5830	5830	5830	5830	0
422	20250225	133700	206457660	5830	5830	5830	5830	0
423	20250225	133600	206457660	5830	5830	5830	5830	0
424	20250225	133500	206457660	5830	5830	5830	5830	0
425	20250225	133400	206457660	5830	5830	5830	5830	0
426	20250225	133300	206457660	5830	5830	5830	5830	0
427	20250225	133200	206457660	5830	5830	5830	5830	0
428	20250225	133100	206457660	5830	5830	5830	5830	0
429	20250225	133000	206457660	5830	5830	5830	5830	0
430	20250225	132900	206457660	5830	5830	5830	5830	0
431	20250225	132800	206457660	5830	5830	5830	5830	0
432	20250225	132700	206457660	5830	5830	5830	5830	0
433	20250225	132600	206457660	5830	5830	5830	5830	20
434	20250225	132500	206341060	5830	5830	5830	5830	1
435	20250225	132400	206335230	5840	5840	5840	5840	0
436	20250225	132300	206335230	5840	5840	5840	5840	0
437	20250225	132200	206335230	5840	5840	5840	5840	0
438	20250225	132100	206335230	5840	5840	5840	5840	0
439	20250225	132000	206335230	5840	5840	5840	5840	0
440	20250225	131900	206335230	5840	5840	5840	5840	0
441	20250225	131800	206335230	5840	5840	5840	5840	0
442	20250225	131700	206335230	5840	5840	5840	5840	33
443	20250225	131600	206142510	5840	5840	5840	5840	0
444	20250225	131500	206142510	5840	5840	5840	5840	1
445	20250225	131400	206136670	5840	5840	5840	5840	0
446	20250225	131300	206136670	5840	5840	5840	5840	0
447	20250225	131200	206136670	5840	5820	5840	5810	148
448	20250225	131100	205276350	5840	5840	5840	5840	0
449	20250225	131000	205276350	5840	5830	5840	5830	2
450	20250225	130900	205264680	5840	5820	5840	5820	2
451	20250225	130800	205253020	5840	5840	5840	5840	0
452	20250225	130700	205253020	5840	5840	5840	5840	0
453	20250225	130600	205253020	5840	5840	5840	5840	0
454	20250225	130500	205253020	5840	5840	5840	5840	1
455	20250225	130400	205247180	5840	5840	5840	5840	0
456	20250225	130300	205247180	5840	5830	5840	5830	117
457	20250225	130200	204565010	5840	5840	5840	5840	0
458	20250225	130100	204565010	5840	5840	5840	5840	0
459	20250225	130000	204565010	5840	5840	5840	5820	81
460	20250225	125900	204093510	5840	5830	5840	5830	2
461	20250225	125800	204081840	5840	5820	5840	5810	346
462	20250225	125700	202069770	5840	5840	5840	5840	0
463	20250225	125600	202069770	5840	5840	5840	5840	0
464	20250225	125500	202069770	5840	5840	5840	5840	0
465	20250225	125400	202069770	5840	5840	5840	5840	0
466	20250225	125300	202069770	5840	5840	5840	5840	0
467	20250225	125200	202069770	5840	5840	5840	5840	0
468	20250225	125100	202069770	5840	5840	5840	5840	0
469	20250225	125000	202069770	5840	5840	5840	5840	100
470	20250225	124900	201485770	5840	5840	5840	5840	97
471	20250225	124800	200919290	5840	5840	5840	5840	0
472	20250225	124700	200919290	5840	5840	5840	5840	0
473	20250225	124600	200919290	5840	5840	5840	5840	0
474	20250225	124500	200919290	5840	5840	5840	5840	0
475	20250225	124400	200919290	5840	5840	5840	5840	1
476	20250225	124300	200913450	5830	5840	5840	5810	1314
477	20250225	124200	193273330	5840	5840	5840	5840	0
478	20250225	124100	193273330	5840	5840	5840	5840	9
479	20250225	124000	193220770	5830	5840	5840	5830	1079
480	20250225	123900	186925500	5860	5860	5860	5860	10
481	20250225	123800	186866900	5860	5850	5860	5850	108
482	20250225	123700	186235080	5860	5860	5860	5860	1
483	20250225	123600	186229220	5850	5850	5850	5850	4
484	20250225	123500	186205820	5860	5860	5860	5860	0
485	20250225	123400	186205820	5860	5860	5860	5860	0
486	20250225	123300	186205820	5860	5860	5860	5860	0
487	20250225	123200	186205820	5860	5860	5860	5860	0
488	20250225	123100	186205820	5860	5860	5860	5850	305
489	20250225	123000	184418560	5860	5860	5860	5860	0
490	20250225	122900	184418560	5860	5850	5860	5850	11
491	20250225	122800	184354200	5860	5860	5860	5860	0
492	20250225	122700	184354200	5860	5850	5860	5850	11
493	20250225	122600	184289840	5860	5850	5860	5850	159
494	20250225	122500	183359680	5870	5870	5870	5870	0
495	20250225	122400	183359680	5870	5870	5870	5870	0
496	20250225	122300	183359680	5870	5870	5870	5870	0
497	20250225	122200	183359680	5870	5870	5870	5870	1
498	20250225	122100	183353810	5860	5860	5870	5860	202
499	20250225	122000	182170080	5870	5870	5870	5870	1
500	20250225	121900	182164210	5860	5860	5860	5860	11
501	20250225	121800	182099750	5870	5870	5870	5870	4
502	20250225	121700	182076270	5860	5860	5860	5860	100
503	20250225	121600	181490270	5870	5860	5870	5860	2
504	20250225	121500	181478540	5870	5870	5870	5870	0
505	20250225	121400	181478540	5870	5870	5870	5870	0
506	20250225	121300	181478540	5870	5870	5870	5870	0
507	20250225	121200	181478540	5870	5860	5870	5850	10
508	20250225	121100	181419990	5870	5870	5870	5870	0
509	20250225	121000	181419990	5870	5870	5870	5870	0
510	20250225	120900	181419990	5870	5850	5870	5850	119
511	20250225	120800	180723820	5870	5870	5870	5870	1
512	20250225	120700	180717950	5850	5850	5850	5850	2
513	20250225	120600	180706250	5880	5880	5880	5880	0
514	20250225	120500	180706250	5880	5880	5880	5880	1
515	20250225	120400	180700370	5870	5860	5870	5860	1548
516	20250225	120300	171622650	5860	5860	5860	5860	0
517	20250225	120200	171622650	5860	5860	5860	5860	0
518	20250225	120100	171622650	5860	5860	5860	5860	0
519	20250225	120000	171622650	5860	5860	5860	5860	0
520	20250225	115900	171622650	5860	5860	5860	5860	1
521	20250225	115800	171616790	5850	5850	5850	5850	100
522	20250225	115700	171031790	5860	5860	5860	5860	183
523	20250225	115600	169959410	5860	5860	5860	5860	0
524	20250225	115500	169959410	5860	5860	5860	5860	200
525	20250225	115400	168787410	5860	5860	5860	5860	0
526	20250225	115300	168787410	5860	5860	5860	5860	114
527	20250225	115200	168119370	5860	5860	5860	5860	1
528	20250225	115100	168113510	5860	5850	5860	5850	3
529	20250225	115000	168095950	5840	5840	5840	5840	100
530	20250225	114900	167511950	5860	5860	5860	5860	0
531	20250225	114800	167511950	5860	5860	5860	5860	0
532	20250225	114700	167511950	5860	5860	5860	5860	1
533	20250225	114600	167506090	5840	5840	5840	5840	60
534	20250225	114500	167155690	5860	5860	5860	5860	0
535	20250225	114400	167155690	5860	5860	5860	5860	0
536	20250225	114300	167155690	5860	5860	5860	5860	0
537	20250225	114200	167155690	5860	5860	5860	5860	0
538	20250225	114100	167155690	5860	5860	5860	5860	150
539	20250225	114000	166276690	5860	5860	5860	5850	3
540	20250225	113900	166259120	5840	5850	5860	5840	87
541	20250225	113800	165750560	5850	5850	5850	5850	0
542	20250225	113700	165750560	5850	5840	5850	5840	119
543	20250225	113600	165055590	5860	5850	5860	5850	11
544	20250225	113500	164991230	5860	5860	5860	5860	0
545	20250225	113400	164991230	5860	5860	5860	5860	0
546	20250225	113300	164991230	5860	5860	5860	5860	0
547	20250225	113200	164991230	5860	5860	5860	5860	0
548	20250225	113100	164991230	5860	5850	5860	5850	2
549	20250225	113000	164979520	5860	5850	5860	5850	616
550	20250225	112900	161375910	5860	5860	5860	5860	208
551	20250225	112800	160157030	5870	5870	5870	5870	21
552	20250225	112700	160033760	5860	5860	5860	5860	0
553	20250225	112600	160033760	5860	5860	5860	5860	0
554	20250225	112500	160033760	5860	5860	5860	5860	244
555	20250225	112400	158603920	5870	5870	5870	5870	100
556	20250225	112300	158016920	5870	5870	5870	5870	0
557	20250225	112200	158016920	5870	5870	5870	5870	159
558	20250225	112100	157083590	5880	5880	5880	5880	2
559	20250225	112000	157071830	5880	5880	5880	5880	9
560	20250225	111900	157018910	5880	5880	5880	5880	10
561	20250225	111800	156960110	5880	5880	5880	5880	200
562	20250225	111700	155784110	5880	5880	5880	5880	0
563	20250225	111600	155784110	5880	5880	5880	5880	0
564	20250225	111500	155784110	5880	5880	5880	5880	0
565	20250225	111400	155784110	5880	5880	5880	5880	0
566	20250225	111300	155784110	5880	5870	5880	5870	151
567	20250225	111200	154897730	5880	5870	5880	5870	43
568	20250225	111100	154645310	5870	5870	5870	5870	0
569	20250225	111000	154645310	5870	5870	5870	5870	0
570	20250225	110900	154645310	5870	5870	5870	5870	0
571	20250225	110800	154645310	5870	5880	5880	5870	330
572	20250225	110700	152706410	5880	5880	5880	5880	100
573	20250225	110600	152118410	5880	5860	5880	5860	6
574	20250225	110500	152083210	5890	5890	5890	5890	0
575	20250225	110400	152083210	5890	5890	5890	5890	1
576	20250225	110300	152077320	5860	5870	5870	5860	652
577	20250225	110200	148256590	5890	5890	5890	5890	0
578	20250225	110100	148256590	5890	5860	5890	5860	123
579	20250225	110000	147534590	5890	5880	5890	5880	2
580	20250225	105900	147522820	5870	5870	5870	5870	78
581	20250225	105800	147064960	5890	5900	5900	5870	1601
582	20250225	105700	137652070	5900	5900	5900	5900	0
583	20250225	105600	137652070	5900	5900	5900	5900	60
584	20250225	105500	137298070	5900	5890	5900	5890	1051
585	20250225	105400	131107670	5890	5890	5890	5890	1
586	20250225	105300	131101780	5880	5870	5880	5870	480
587	20250225	105200	128281320	5870	5860	5870	5860	8
588	20250225	105100	128234420	5850	5850	5850	5850	10
589	20250225	105000	128175920	5860	5860	5860	5860	427
590	20250225	104900	125673700	5860	5860	5860	5860	0
591	20250225	104800	125673700	5860	5860	5860	5860	0
592	20250225	104700	125673700	5860	5850	5860	5850	11
593	20250225	104600	125609340	5850	5850	5850	5850	50
594	20250225	104500	125316840	5860	5860	5860	5860	0
595	20250225	104400	125316840	5860	5850	5860	5850	4
596	20250225	104300	125293430	5860	5860	5860	5860	0
597	20250225	104200	125293430	5860	5860	5860	5860	0
598	20250225	104100	125293430	5860	5860	5860	5860	0
599	20250225	104000	125293430	5860	5850	5860	5850	1005
600	20250225	103900	119404160	5840	5850	5850	5840	381
601	20250225	103800	117176880	5860	5860	5860	5860	0
602	20250225	103700	117176880	5860	5860	5860	5860	0
603	20250225	103600	117176880	5860	5860	5860	5850	103
604	20250225	103500	116574050	5850	5850	5850	5850	0
605	20250225	103400	116574050	5850	5840	5850	5840	199
606	20250225	103300	115411130	5840	5840	5840	5840	200
607	20250225	103200	114243130	5840	5840	5840	5830	39
608	20250225	103100	114015740	5830	5820	5830	5810	1785
609	20250225	103000	103619860	5830	5820	5830	5820	55
610	20250225	102900	103299230	5830	5830	5830	5830	150
611	20250225	102800	102424730	5830	5810	5830	5810	609
612	20250225	102700	98886420	5830	5820	5830	5820	10
613	20250225	102600	98828210	5820	5810	5820	5810	382
614	20250225	102500	96608780	5810	5810	5810	5810	10
615	20250225	102400	96550680	5810	5810	5810	5810	0
616	20250225	102300	96550680	5810	5810	5810	5810	2
617	20250225	102200	96539060	5800	5780	5800	5780	526
618	20250225	102100	93488760	5800	5790	5800	5790	294
619	20250225	102000	91783680	5790	5770	5790	5770	26
620	20250225	101900	91633640	5790	5790	5790	5790	0
621	20250225	101800	91633640	5790	5790	5790	5790	6
622	20250225	101700	91598900	5790	5790	5790	5790	500
623	20250225	101600	88703900	5790	5790	5790	5790	0
624	20250225	101500	88703900	5790	5790	5790	5790	123
625	20250225	101400	87991730	5790	5790	5790	5790	0
626	20250225	101300	87991730	5790	5790	5790	5790	0
627	20250225	101200	87991730	5790	5770	5790	5770	588
628	20250225	101100	84598930	5770	5770	5770	5770	0
629	20250225	101000	84598930	5770	5770	5770	5770	38
630	20250225	100900	84379670	5770	5770	5770	5770	0
631	20250225	100800	84379670	5770	5730	5770	5730	6
632	20250225	100700	84345250	5770	5770	5770	5770	1002
633	20250225	100600	78563710	5770	5740	5770	5730	118
634	20250225	100500	77887320	5770	5740	5770	5740	44
635	20250225	100400	77634730	5740	5740	5740	5740	0
636	20250225	100300	77634730	5740	5740	5740	5740	0
637	20250225	100200	77634730	5740	5730	5740	5730	106
638	20250225	100100	77026340	5730	5760	5760	5730	80
639	20250225	100000	76567270	5760	5760	5760	5760	0
640	20250225	095900	76567270	5760	5760	5760	5750	17
641	20250225	095800	76469410	5760	5760	5760	5760	0
642	20250225	095700	76469410	5760	5760	5770	5750	31
643	20250225	095600	76291030	5760	5740	5760	5740	189
644	20250225	095500	75202880	5760	5760	5760	5740	14
645	20250225	095400	75122340	5760	5750	5760	5750	6
646	20250225	095300	75087830	5760	5720	5760	5720	11
647	20250225	095200	75024580	5750	5750	5750	5750	50
648	20250225	095100	74737080	5750	5750	5750	5750	0
649	20250225	095000	74737080	5750	5750	5750	5750	0
650	20250225	094900	74737080	5750	5750	5750	5750	135
651	20250225	094800	73960830	5750	5750	5750	5750	0
652	20250225	094700	73960830	5750	5720	5750	5710	28
653	20250225	094600	73800810	5750	5760	5760	5700	408
654	20250225	094500	71470850	5760	5750	5760	5730	241
655	20250225	094400	70089360	5760	5760	5760	5760	2
656	20250225	094300	70077840	5760	5760	5760	5760	0
657	20250225	094200	70077840	5760	5760	5760	5760	250
658	20250225	094100	68637840	5760	5760	5760	5760	0
659	20250225	094000	68637840	5760	5740	5760	5740	301
660	20250225	093900	66910080	5760	5750	5760	5750	501
661	20250225	093800	64029320	5750	5730	5750	5730	2
662	20250225	093700	64017840	5750	5750	5750	5750	0
663	20250225	093600	64017840	5750	5750	5750	5750	1
664	20250225	093500	64012090	5750	5750	5750	5750	0
665	20250225	093400	64012090	5750	5750	5750	5750	1
666	20250225	093300	64006340	5710	5720	5720	5710	446
667	20250225	093200	61459580	5750	5750	5750	5750	176
668	20250225	093100	60447580	5720	5750	5750	5720	291
669	20250225	093000	58780530	5730	5750	5750	5730	11
670	20250225	092900	58717480	5760	5760	5760	5760	219
671	20250225	092800	57456040	5760	5730	5760	5720	330
672	20250225	092700	55568020	5760	5730	5760	5730	108
673	20250225	092600	54949150	5760	5760	5760	5760	5
674	20250225	092500	54920350	5760	5730	5760	5720	1001
675	20250225	092400	49187820	5760	5760	5760	5760	1
676	20250225	092300	49182060	5760	5760	5760	5760	0
677	20250225	092200	49182060	5760	5740	5760	5740	174
678	20250225	092100	48183240	5760	5760	5760	5760	0
679	20250225	092000	48183240	5760	5760	5760	5760	0
680	20250225	091900	48183240	5760	5760	5760	5760	116
681	20250225	091800	47515080	5760	5760	5760	5760	0
682	20250225	091700	47515080	5760	5720	5760	5720	395
683	20250225	091600	45255640	5760	5760	5760	5760	9
684	20250225	091500	45203800	5760	5760	5760	5760	199
685	20250225	091400	44057560	5760	5760	5760	5730	630
686	20250225	091300	40447510	5760	5740	5760	5740	152
687	20250225	091200	39573550	5750	5750	5750	5750	1
688	20250225	091100	39567800	5720	5730	5750	5720	290
689	20250225	091000	37904780	5760	5730	5770	5730	74
690	20250225	090900	37480120	5730	5730	5730	5730	133
691	20250225	090800	36718030	5770	5770	5770	5770	1
692	20250225	090700	36712260	5720	5790	5790	5720	742
693	20250225	090600	32454690	5740	5750	5760	5740	311
694	20250225	090500	30664430	5760	5740	5790	5740	311
695	20250225	090400	28879040	5790	5790	5790	5780	145
696	20250225	090300	28039850	5790	5760	5790	5750	901
697	20250225	090200	22859040	5810	5810	5810	5810	0
698	20250225	090100	22859040	5810	5830	5830	5760	265
699	20250225	090000	21328520	5770	5900	5900	5770	3649