KissMeData/238090/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	205800	25076908	1874	1874	1874	1874	237
3	20250225	205700	25076908	1874	1874	1874	1874	0
4	20250225	205600	25076908	1874	1874	1874	1874	0
5	20250225	205500	25076908	1874	1874	1874	1874	0
6	20250225	205400	25076908	1874	1874	1874	1874	0
7	20250225	205300	25076908	1874	1874	1874	1874	0
8	20250225	205200	25076908	1874	1874	1874	1874	0
9	20250225	205100	25076908	1874	1874	1874	1874	0
10	20250225	205000	25076908	1874	1874	1874	1874	0
11	20250225	204900	25076908	1874	1874	1874	1874	0
12	20250225	204800	25076908	1874	1874	1874	1874	0
13	20250225	204700	25076908	1874	1874	1874	1874	0
14	20250225	204600	25076908	1874	1874	1874	1874	0
15	20250225	204500	25076908	1874	1874	1874	1874	0
16	20250225	204400	25076908	1874	1874	1874	1874	0
17	20250225	204300	25076908	1874	1874	1874	1874	0
18	20250225	204200	25076908	1874	1874	1874	1874	0
19	20250225	204100	25076908	1874	1874	1874	1874	0
20	20250225	204000	25076908	1874	1874	1874	1874	0
21	20250225	203900	25076908	1874	1874	1874	1874	0
22	20250225	203800	25076908	1874	1874	1874	1874	0
23	20250225	203700	25076908	1874	1874	1874	1874	0
24	20250225	203600	25076908	1874	1874	1874	1874	0
25	20250225	203500	25076908	1874	1874	1874	1874	0
26	20250225	203400	25076908	1874	1874	1874	1874	0
27	20250225	203300	25076908	1874	1874	1874	1874	0
28	20250225	203200	25076908	1874	1874	1874	1874	0
29	20250225	203100	25076908	1874	1874	1874	1874	0
30	20250225	203000	25076908	1874	1874	1874	1874	0
31	20250225	202900	25076908	1874	1874	1874	1874	0
32	20250225	202800	25076908	1874	1874	1874	1874	237
33	20250225	202700	25076908	1874	1874	1874	1874	0
34	20250225	202600	25076908	1874	1874	1874	1874	0
35	20250225	202500	25076908	1874	1874	1874	1874	0
36	20250225	202400	25076908	1874	1874	1874	1874	0
37	20250225	202300	25076908	1874	1874	1874	1874	0
38	20250225	202200	25076908	1874	1874	1874	1874	0
39	20250225	202100	25076908	1874	1874	1874	1874	0
40	20250225	202000	25076908	1874	1874	1874	1874	0
41	20250225	201900	25076908	1874	1874	1874	1874	0
42	20250225	201800	25076908	1874	1874	1874	1874	0
43	20250225	201700	25076908	1874	1874	1874	1874	0
44	20250225	201600	25076908	1874	1874	1874	1874	0
45	20250225	201500	25076908	1874	1874	1874	1874	0
46	20250225	201400	25076908	1874	1874	1874	1874	0
47	20250225	201300	25076908	1874	1874	1874	1874	0
48	20250225	201200	25076908	1874	1874	1874	1874	0
49	20250225	201100	25076908	1874	1874	1874	1874	0
50	20250225	201000	25076908	1874	1874	1874	1874	0
51	20250225	200900	25076908	1874	1874	1874	1874	0
52	20250225	200800	25076908	1874	1874	1874	1874	0
53	20250225	200700	25076908	1874	1874	1874	1874	0
54	20250225	200600	25076908	1874	1874	1874	1874	0
55	20250225	200500	25076908	1874	1874	1874	1874	0
56	20250225	200400	25076908	1874	1874	1874	1874	0
57	20250225	200300	25076908	1874	1874	1874	1874	0
58	20250225	200200	25076908	1874	1874	1874	1874	0
59	20250225	200100	25076908	1874	1874	1874	1874	0
60	20250225	200000	25076908	1874	1874	1874	1874	0
61	20250225	195900	25076908	1874	1874	1874	1874	0
62	20250225	195800	25076908	1874	1874	1874	1874	237
63	20250225	195700	25076908	1874	1874	1874	1874	0
64	20250225	195600	25076908	1874	1874	1874	1874	0
65	20250225	195500	25076908	1874	1874	1874	1874	0
66	20250225	195400	25076908	1874	1874	1874	1874	0
67	20250225	195300	25076908	1874	1874	1874	1874	0
68	20250225	195200	25076908	1874	1874	1874	1874	0
69	20250225	195100	25076908	1874	1874	1874	1874	0
70	20250225	195000	25076908	1874	1874	1874	1874	0
71	20250225	194900	25076908	1874	1874	1874	1874	0
72	20250225	194800	25076908	1874	1874	1874	1874	0
73	20250225	194700	25076908	1874	1874	1874	1874	0
74	20250225	194600	25076908	1874	1874	1874	1874	0
75	20250225	194500	25076908	1874	1874	1874	1874	0
76	20250225	194400	25076908	1874	1874	1874	1874	0
77	20250225	194300	25076908	1874	1874	1874	1874	0
78	20250225	194200	25076908	1874	1874	1874	1874	0
79	20250225	194100	25076908	1874	1874	1874	1874	0
80	20250225	194000	25076908	1874	1874	1874	1874	0
81	20250225	193900	25076908	1874	1874	1874	1874	0
82	20250225	193800	25076908	1874	1874	1874	1874	0
83	20250225	193700	25076908	1874	1874	1874	1874	0
84	20250225	193600	25076908	1874	1874	1874	1874	0
85	20250225	193500	25076908	1874	1874	1874	1874	0
86	20250225	193400	25076908	1874	1874	1874	1874	0
87	20250225	193300	25076908	1874	1874	1874	1874	0
88	20250225	193200	25076908	1874	1874	1874	1874	0
89	20250225	193100	25076908	1874	1874	1874	1874	0
90	20250225	193000	25076908	1874	1874	1874	1874	0
91	20250225	192900	25076908	1874	1874	1874	1874	0
92	20250225	192800	25076908	1874	1874	1874	1874	237
93	20250225	192700	25076908	1874	1874	1874	1874	0
94	20250225	192600	25076908	1874	1874	1874	1874	0
95	20250225	192500	25076908	1874	1874	1874	1874	0
96	20250225	192400	25076908	1874	1874	1874	1874	0
97	20250225	192300	25076908	1874	1874	1874	1874	0
98	20250225	192200	25076908	1874	1874	1874	1874	0
99	20250225	192100	25076908	1874	1874	1874	1874	0
100	20250225	192000	25076908	1874	1874	1874	1874	0
101	20250225	191900	25076908	1874	1874	1874	1874	0
102	20250225	191800	25076908	1874	1874	1874	1874	0
103	20250225	191700	25076908	1874	1874	1874	1874	0
104	20250225	191600	25076908	1874	1874	1874	1874	0
105	20250225	191500	25076908	1874	1874	1874	1874	0
106	20250225	191400	25076908	1874	1874	1874	1874	0
107	20250225	191300	25076908	1874	1874	1874	1874	0
108	20250225	191200	25076908	1874	1874	1874	1874	0
109	20250225	191100	25076908	1874	1874	1874	1874	0
110	20250225	191000	25076908	1874	1874	1874	1874	0
111	20250225	190900	25076908	1874	1874	1874	1874	0
112	20250225	190800	25076908	1874	1874	1874	1874	0
113	20250225	190700	25076908	1874	1874	1874	1874	0
114	20250225	190600	25076908	1874	1874	1874	1874	0
115	20250225	190500	25076908	1874	1874	1874	1874	0
116	20250225	190400	25076908	1874	1874	1874	1874	0
117	20250225	190300	25076908	1874	1874	1874	1874	0
118	20250225	190200	25076908	1874	1874	1874	1874	0
119	20250225	190100	25076908	1874	1874	1874	1874	0
120	20250225	190000	25076908	1874	1874	1874	1874	0
121	20250225	185900	25076908	1874	1874	1874	1874	0
122	20250225	185800	25076908	1874	1874	1874	1874	237
123	20250225	185700	25076908	1874	1874	1874	1874	0
124	20250225	185600	25076908	1874	1874	1874	1874	0
125	20250225	185500	25076908	1874	1874	1874	1874	0
126	20250225	185400	25076908	1874	1874	1874	1874	0
127	20250225	185300	25076908	1874	1874	1874	1874	0
128	20250225	185200	25076908	1874	1874	1874	1874	0
129	20250225	185100	25076908	1874	1874	1874	1874	0
130	20250225	185000	25076908	1874	1874	1874	1874	0
131	20250225	184900	25076908	1874	1874	1874	1874	0
132	20250225	184800	25076908	1874	1874	1874	1874	0
133	20250225	184700	25076908	1874	1874	1874	1874	0
134	20250225	184600	25076908	1874	1874	1874	1874	0
135	20250225	184500	25076908	1874	1874	1874	1874	0
136	20250225	184400	25076908	1874	1874	1874	1874	0
137	20250225	184300	25076908	1874	1874	1874	1874	0
138	20250225	184200	25076908	1874	1874	1874	1874	0
139	20250225	184100	25076908	1874	1874	1874	1874	0
140	20250225	184000	25076908	1874	1874	1874	1874	0
141	20250225	183900	25076908	1874	1874	1874	1874	0
142	20250225	183800	25076908	1874	1874	1874	1874	0
143	20250225	183700	25076908	1874	1874	1874	1874	0
144	20250225	183600	25076908	1874	1874	1874	1874	0
145	20250225	183500	25076908	1874	1874	1874	1874	0
146	20250225	183400	25076908	1874	1874	1874	1874	0
147	20250225	183300	25076908	1874	1874	1874	1874	0
148	20250225	183200	25076908	1874	1874	1874	1874	0
149	20250225	183100	25076908	1874	1874	1874	1874	0
150	20250225	183000	25076908	1874	1874	1874	1874	0
151	20250225	182900	25076908	1874	1874	1874	1874	0
152	20250225	182800	25076908	1874	1874	1874	1874	237
153	20250225	182700	25076908	1874	1874	1874	1874	0
154	20250225	182600	25076908	1874	1874	1874	1874	0
155	20250225	182500	25076908	1874	1874	1874	1874	0
156	20250225	182400	25076908	1874	1874	1874	1874	0
157	20250225	182300	25076908	1874	1874	1874	1874	0
158	20250225	182200	25076908	1874	1874	1874	1874	0
159	20250225	182100	25076908	1874	1874	1874	1874	0
160	20250225	182000	25076908	1874	1874	1874	1874	0
161	20250225	181900	25076908	1874	1874	1874	1874	0
162	20250225	181800	25076908	1874	1874	1874	1874	0
163	20250225	181700	25076908	1874	1874	1874	1874	0
164	20250225	181600	25076908	1874	1874	1874	1874	0
165	20250225	181500	25076908	1874	1874	1874	1874	0
166	20250225	181400	25076908	1874	1874	1874	1874	0
167	20250225	181300	25076908	1874	1874	1874	1874	0
168	20250225	181200	25076908	1874	1874	1874	1874	0
169	20250225	181100	25076908	1874	1874	1874	1874	0
170	20250225	181000	25076908	1874	1874	1874	1874	0
171	20250225	180900	25076908	1874	1874	1874	1874	0
172	20250225	180800	25076908	1874	1874	1874	1874	0
173	20250225	180700	25076908	1874	1874	1874	1874	0
174	20250225	180600	25076908	1874	1874	1874	1874	0
175	20250225	180500	25076908	1874	1874	1874	1874	0
176	20250225	180400	25076908	1874	1874	1874	1874	0
177	20250225	180300	25076908	1874	1874	1874	1874	0
178	20250225	180200	25076908	1874	1874	1874	1874	0
179	20250225	180100	25076908	1874	1874	1874	1874	0
180	20250225	180000	25076908	1874	1874	1874	1874	0
181	20250225	175900	25076908	1874	1874	1874	1874	0
182	20250225	175800	25076908	1874	1874	1874	1874	237
183	20250225	175700	25076908	1874	1874	1874	1874	0
184	20250225	175600	25076908	1874	1874	1874	1874	0
185	20250225	175500	25076908	1874	1874	1874	1874	0
186	20250225	175400	25076908	1874	1874	1874	1874	0
187	20250225	175300	25076908	1874	1874	1874	1874	0
188	20250225	175200	25076908	1874	1874	1874	1874	0
189	20250225	175100	25076908	1874	1874	1874	1874	0
190	20250225	175000	25076908	1874	1874	1874	1874	0
191	20250225	174900	25076908	1874	1874	1874	1874	0
192	20250225	174800	25076908	1874	1874	1874	1874	0
193	20250225	174700	25076908	1874	1874	1874	1874	0
194	20250225	174600	25076908	1874	1874	1874	1874	0
195	20250225	174500	25076908	1874	1874	1874	1874	0
196	20250225	174400	25076908	1874	1874	1874	1874	0
197	20250225	174300	25076908	1874	1874	1874	1874	0
198	20250225	174200	25076908	1874	1874	1874	1874	0
199	20250225	174100	25076908	1874	1874	1874	1874	0
200	20250225	174000	25076908	1874	1874	1874	1874	0
201	20250225	173900	25076908	1874	1874	1874	1874	0
202	20250225	173800	25076908	1874	1874	1874	1874	0
203	20250225	173700	25076908	1874	1874	1874	1874	0
204	20250225	173600	25076908	1874	1874	1874	1874	0
205	20250225	173500	25076908	1874	1874	1874	1874	0
206	20250225	173400	25076908	1874	1874	1874	1874	0
207	20250225	173300	25076908	1874	1874	1874	1874	0
208	20250225	173200	25076908	1874	1874	1874	1874	0
209	20250225	173100	25076908	1874	1874	1874	1874	0
210	20250225	173000	25076908	1874	1874	1874	1874	0
211	20250225	172900	25076908	1874	1874	1874	1874	0
212	20250225	172800	25076908	1874	1874	1874	1874	237
213	20250225	172700	25076908	1874	1874	1874	1874	0
214	20250225	172600	25076908	1874	1874	1874	1874	0
215	20250225	172500	25076908	1874	1874	1874	1874	0
216	20250225	172400	25076908	1874	1874	1874	1874	0
217	20250225	172300	25076908	1874	1874	1874	1874	0
218	20250225	172200	25076908	1874	1874	1874	1874	0
219	20250225	172100	25076908	1874	1874	1874	1874	0
220	20250225	172000	25076908	1874	1874	1874	1874	0
221	20250225	171900	25076908	1874	1874	1874	1874	0
222	20250225	171800	25076908	1874	1874	1874	1874	0
223	20250225	171700	25076908	1874	1874	1874	1874	0
224	20250225	171600	25076908	1874	1874	1874	1874	0
225	20250225	171500	25076908	1874	1874	1874	1874	0
226	20250225	171400	25076908	1874	1874	1874	1874	0
227	20250225	171300	25076908	1874	1874	1874	1874	0
228	20250225	171200	25076908	1874	1874	1874	1874	0
229	20250225	171100	25076908	1874	1874	1874	1874	0
230	20250225	171000	25076908	1874	1874	1874	1874	0
231	20250225	170900	25076908	1874	1874	1874	1874	0
232	20250225	170800	25076908	1874	1874	1874	1874	0
233	20250225	170700	25076908	1874	1874	1874	1874	0
234	20250225	170600	25076908	1874	1874	1874	1874	0
235	20250225	170500	25076908	1874	1874	1874	1874	0
236	20250225	170400	25076908	1874	1874	1874	1874	0
237	20250225	170300	25076908	1874	1874	1874	1874	0
238	20250225	170200	25076908	1874	1874	1874	1874	0
239	20250225	170100	25076908	1874	1874	1874	1874	0
240	20250225	170000	25076908	1874	1874	1874	1874	0
241	20250225	165900	25076908	1874	1874	1874	1874	0
242	20250225	165800	25076908	1874	1874	1874	1874	237
243	20250225	165700	25076908	1874	1874	1874	1874	0
244	20250225	165600	25076908	1874	1874	1874	1874	0
245	20250225	165500	25076908	1874	1874	1874	1874	0
246	20250225	165400	25076908	1874	1874	1874	1874	0
247	20250225	165300	25076908	1874	1874	1874	1874	0
248	20250225	165200	25076908	1874	1874	1874	1874	0
249	20250225	165100	25076908	1874	1874	1874	1874	0
250	20250225	165000	25076908	1874	1874	1874	1874	0
251	20250225	164900	25076908	1874	1874	1874	1874	0
252	20250225	164800	25076908	1874	1874	1874	1874	0
253	20250225	164700	25076908	1874	1874	1874	1874	0
254	20250225	164600	25076908	1874	1874	1874	1874	0
255	20250225	164500	25076908	1874	1874	1874	1874	0
256	20250225	164400	25076908	1874	1874	1874	1874	0
257	20250225	164300	25076908	1874	1874	1874	1874	0
258	20250225	164200	25076908	1874	1874	1874	1874	0
259	20250225	164100	25076908	1874	1874	1874	1874	0
260	20250225	164000	25076908	1874	1874	1874	1874	0
261	20250225	163900	25076908	1874	1874	1874	1874	0
262	20250225	163800	25076908	1874	1874	1874	1874	0
263	20250225	163700	25076908	1874	1874	1874	1874	0
264	20250225	163600	25076908	1874	1874	1874	1874	0
265	20250225	163500	25076908	1874	1874	1874	1874	0
266	20250225	163400	25076908	1874	1874	1874	1874	0
267	20250225	163300	25076908	1874	1874	1874	1874	0
268	20250225	163200	25076908	1874	1874	1874	1874	0
269	20250225	163100	25076908	1874	1874	1874	1874	0
270	20250225	163000	25076908	1874	1874	1874	1874	0
271	20250225	162900	25076908	1874	1874	1874	1874	0
272	20250225	162800	25076908	1874	1874	1874	1874	237
273	20250225	162700	25076908	1874	1874	1874	1874	0
274	20250225	162600	25076908	1874	1874	1874	1874	0
275	20250225	162500	25076908	1874	1874	1874	1874	0
276	20250225	162400	25076908	1874	1874	1874	1874	0
277	20250225	162300	25076908	1874	1874	1874	1874	0
278	20250225	162200	25076908	1874	1874	1874	1874	0
279	20250225	162100	25076908	1874	1874	1874	1874	0
280	20250225	162000	25076908	1874	1874	1874	1874	0
281	20250225	161900	25076908	1874	1874	1874	1874	0
282	20250225	161800	25076908	1874	1874	1874	1874	0
283	20250225	161700	25076908	1874	1874	1874	1874	0
284	20250225	161600	25076908	1874	1874	1874	1874	0
285	20250225	161500	25076908	1874	1874	1874	1874	0
286	20250225	161400	25076908	1874	1874	1874	1874	0
287	20250225	161300	25076908	1874	1874	1874	1874	0
288	20250225	161200	25076908	1874	1874	1874	1874	0
289	20250225	161100	25076908	1874	1874	1874	1874	0
290	20250225	161000	25076908	1874	1874	1874	1874	0
291	20250225	160900	25076908	1874	1874	1874	1874	0
292	20250225	160800	25076908	1874	1874	1874	1874	0
293	20250225	160700	25076908	1874	1874	1874	1874	0
294	20250225	160600	25076908	1874	1874	1874	1874	0
295	20250225	160500	25076908	1874	1874	1874	1874	0
296	20250225	160400	25076908	1874	1874	1874	1874	0
297	20250225	160300	25076908	1874	1874	1874	1874	0
298	20250225	160200	25076908	1874	1874	1874	1874	0
299	20250225	160100	25076908	1874	1874	1874	1874	0
300	20250225	160000	25076908	1874	1874	1874	1874	0
301	20250225	155900	25076908	1874	1874	1874	1874	0
302	20250225	155800	25076908	1874	1874	1874	1874	237
303	20250225	155700	25076908	1874	1874	1874	1874	0
304	20250225	155600	25076908	1874	1874	1874	1874	0
305	20250225	155500	25076908	1874	1874	1874	1874	0
306	20250225	155400	25076908	1874	1874	1874	1874	0
307	20250225	155300	25076908	1874	1874	1874	1874	0
308	20250225	155200	25076908	1874	1874	1874	1874	0
309	20250225	155100	25076908	1874	1874	1874	1874	0
310	20250225	155000	25076908	1874	1874	1874	1874	0
311	20250225	154900	25076908	1874	1874	1874	1874	0
312	20250225	154800	25076908	1874	1874	1874	1874	0
313	20250225	154700	25076908	1874	1874	1874	1874	0
314	20250225	154600	25076908	1874	1874	1874	1874	0
315	20250225	154500	25076908	1874	1874	1874	1874	0
316	20250225	154400	25076908	1874	1874	1874	1874	0
317	20250225	154300	25076908	1874	1874	1874	1874	0
318	20250225	154200	25076908	1874	1874	1874	1874	0
319	20250225	154100	25076908	1874	1874	1874	1874	0
320	20250225	154000	25076908	1874	1874	1874	1874	0
321	20250225	153900	25076908	1874	1874	1874	1874	0
322	20250225	153800	25076908	1874	1874	1874	1874	0
323	20250225	153700	25076908	1874	1874	1874	1874	0
324	20250225	153600	25076908	1874	1874	1874	1874	0
325	20250225	153500	25076908	1874	1874	1874	1874	0
326	20250225	153400	25076908	1874	1874	1874	1874	0
327	20250225	153300	25076908	1874	1874	1874	1874	0
328	20250225	153200	25076908	1874	1874	1874	1874	0
329	20250225	153100	25076908	1874	1874	1874	1874	0
330	20250225	153000	25076908	1874	1874	1874	1874	237
331	20250225	152900	24632770	1875	1875	1875	1875	0
332	20250225	152800	24632770	1875	1875	1875	1875	0
333	20250225	152700	24632770	1875	1875	1875	1875	0
334	20250225	152600	24632770	1875	1875	1875	1875	0
335	20250225	152500	24632770	1875	1875	1875	1875	0
336	20250225	152400	24632770	1875	1875	1875	1875	0
337	20250225	152300	24632770	1875	1875	1875	1875	0
338	20250225	152200	24632770	1875	1875	1875	1875	0
339	20250225	152100	24632770	1875	1875	1875	1875	0
340	20250225	152000	24632770	1875	1875	1875	1875	0
341	20250225	151900	24632770	1875	1874	1875	1874	17
342	20250225	151800	24600911	1874	1874	1874	1874	0
343	20250225	151700	24600911	1874	1874	1874	1874	0
344	20250225	151600	24600911	1874	1874	1874	1874	0
345	20250225	151500	24600911	1874	1875	1875	1874	32
346	20250225	151400	24540933	1874	1875	1875	1874	136
347	20250225	151300	24285957	1874	1875	1875	1874	201
348	20250225	151200	23909083	1874	1874	1874	1874	4
349	20250225	151100	23901587	1874	1874	1874	1874	0
350	20250225	151000	23901587	1874	1874	1874	1874	16
351	20250225	150900	23871603	1875	1875	1875	1875	0
352	20250225	150800	23871603	1875	1875	1875	1875	0
353	20250225	150700	23871603	1875	1875	1875	1875	0
354	20250225	150600	23871603	1875	1875	1875	1875	0
355	20250225	150500	23871603	1875	1875	1875	1875	0
356	20250225	150400	23871603	1875	1875	1875	1875	0
357	20250225	150300	23871603	1875	1875	1875	1875	0
358	20250225	150200	23871603	1875	1875	1875	1875	1
359	20250225	150100	23869728	1875	1875	1875	1875	1
360	20250225	150000	23867853	1874	1874	1874	1874	0
361	20250225	145900	23867853	1874	1874	1874	1874	0
362	20250225	145800	23867853	1874	1874	1874	1874	0
363	20250225	145700	23867853	1874	1874	1874	1874	0
364	20250225	145600	23867853	1874	1874	1874	1874	0
365	20250225	145500	23867853	1874	1874	1874	1874	0
366	20250225	145400	23867853	1874	1874	1874	1874	20
367	20250225	145300	23830373	1874	1874	1874	1874	0
368	20250225	145200	23830373	1874	1874	1874	1874	0
369	20250225	145100	23830373	1874	1874	1874	1874	0
370	20250225	145000	23830373	1874	1874	1874	1874	46
371	20250225	144900	23744169	1875	1875	1875	1875	0
372	20250225	144800	23744169	1875	1875	1875	1875	0
373	20250225	144700	23744169	1875	1875	1875	1875	0
374	20250225	144600	23744169	1875	1875	1875	1875	0
375	20250225	144500	23744169	1875	1875	1875	1875	0
376	20250225	144400	23744169	1875	1875	1875	1875	0
377	20250225	144300	23744169	1875	1875	1875	1875	0
378	20250225	144200	23744169	1875	1875	1875	1875	0
379	20250225	144100	23744169	1875	1875	1875	1875	0
380	20250225	144000	23744169	1875	1875	1875	1875	0
381	20250225	143900	23744169	1875	1875	1875	1875	0
382	20250225	143800	23744169	1875	1875	1875	1875	100
383	20250225	143700	23556669	1875	1875	1875	1875	0
384	20250225	143600	23556669	1875	1875	1875	1875	189
385	20250225	143500	23202294	1875	1875	1875	1875	0
386	20250225	143400	23202294	1875	1875	1875	1875	184
387	20250225	143300	22857294	1876	1876	1876	1876	216
388	20250225	143200	22452078	1876	1876	1876	1876	0
389	20250225	143100	22452078	1876	1876	1876	1876	84
390	20250225	143000	22294494	1876	1876	1876	1876	0
391	20250225	142900	22294494	1876	1876	1876	1876	0
392	20250225	142800	22294494	1876	1876	1876	1876	0
393	20250225	142700	22294494	1876	1876	1876	1876	0
394	20250225	142600	22294494	1876	1876	1876	1876	4
395	20250225	142500	22286990	1876	1876	1876	1876	94
396	20250225	142400	22110646	1877	1877	1877	1877	100
397	20250225	142300	21922946	1879	1879	1879	1879	0
398	20250225	142200	21922946	1879	1879	1879	1879	0
399	20250225	142100	21922946	1879	1879	1879	1879	0
400	20250225	142000	21922946	1879	1879	1879	1879	0
401	20250225	141900	21922946	1879	1879	1879	1879	0
402	20250225	141800	21922946	1879	1879	1879	1879	0
403	20250225	141700	21922946	1879	1879	1879	1879	0
404	20250225	141600	21922946	1879	1879	1879	1879	0
405	20250225	141500	21922946	1879	1878	1879	1877	17
406	20250225	141400	21891006	1879	1879	1879	1879	0
407	20250225	141300	21891006	1879	1879	1879	1879	0
408	20250225	141200	21891006	1879	1879	1879	1879	1
409	20250225	141100	21889127	1879	1879	1879	1879	0
410	20250225	141000	21889127	1879	1879	1879	1879	0
411	20250225	140900	21889127	1879	1879	1879	1879	0
412	20250225	140800	21889127	1879	1879	1879	1879	0
413	20250225	140700	21889127	1879	1879	1879	1879	1
414	20250225	140600	21887248	1880	1880	1880	1880	2
415	20250225	140500	21883488	1876	1876	1876	1876	0
416	20250225	140400	21883488	1876	1877	1877	1876	40
417	20250225	140300	21808433	1881	1881	1881	1881	1
418	20250225	140200	21806552	1877	1877	1877	1877	1
419	20250225	140100	21804675	1881	1881	1881	1881	0
420	20250225	140000	21804675	1881	1881	1881	1881	1
421	20250225	135900	21802794	1878	1879	1879	1878	12
422	20250225	135800	21780252	1880	1881	1881	1880	11
423	20250225	135700	21759567	1883	1883	1883	1883	0
424	20250225	135600	21759567	1883	1883	1883	1883	0
425	20250225	135500	21759567	1883	1883	1883	1883	0
426	20250225	135400	21759567	1883	1883	1883	1883	0
427	20250225	135300	21759567	1883	1880	1883	1880	20
428	20250225	135200	21721937	1878	1878	1878	1878	38
429	20250225	135100	21650573	1878	1878	1878	1878	0
430	20250225	135000	21650573	1878	1878	1878	1878	262
431	20250225	134900	21158537	1879	1879	1879	1879	0
432	20250225	134800	21158537	1879	1879	1879	1879	0
433	20250225	134700	21158537	1879	1880	1880	1879	139
434	20250225	134600	20897330	1880	1880	1880	1880	0
435	20250225	134500	20897330	1880	1881	1881	1880	10
436	20250225	134400	20878525	1884	1882	1884	1882	15
437	20250225	134300	20850280	1880	1880	1880	1880	0
438	20250225	134200	20850280	1880	1880	1880	1880	0
439	20250225	134100	20850280	1880	1880	1880	1880	0
440	20250225	134000	20850280	1880	1880	1880	1880	0
441	20250225	133900	20850280	1880	1883	1883	1880	100
442	20250225	133800	20662259	1885	1885	1885	1885	0
443	20250225	133700	20662259	1885	1885	1885	1885	0
444	20250225	133600	20662259	1885	1885	1885	1885	0
445	20250225	133500	20662259	1885	1885	1885	1885	1
446	20250225	133400	20660374	1885	1885	1885	1885	0
447	20250225	133300	20660374	1885	1885	1885	1885	0
448	20250225	133200	20660374	1885	1885	1885	1885	0
449	20250225	133100	20660374	1885	1885	1885	1885	53
450	20250225	133000	20560469	1884	1884	1884	1884	0
451	20250225	132900	20560469	1884	1884	1884	1884	0
452	20250225	132800	20560469	1884	1884	1884	1884	0
453	20250225	132700	20560469	1884	1884	1884	1884	0
454	20250225	132600	20560469	1884	1884	1884	1884	0
455	20250225	132500	20560469	1884	1884	1884	1884	0
456	20250225	132400	20560469	1884	1884	1884	1884	1
457	20250225	132300	20558585	1885	1885	1885	1885	0
458	20250225	132200	20558585	1885	1885	1885	1885	0
459	20250225	132100	20558585	1885	1885	1885	1885	0
460	20250225	132000	20558585	1885	1885	1885	1885	12
461	20250225	131900	20535965	1883	1883	1883	1883	0
462	20250225	131800	20535965	1883	1885	1885	1883	8
463	20250225	131700	20520898	1886	1886	1886	1886	0
464	20250225	131600	20520898	1886	1886	1886	1886	0
465	20250225	131500	20520898	1886	1886	1886	1886	0
466	20250225	131400	20520898	1886	1886	1886	1886	0
467	20250225	131300	20520898	1886	1886	1886	1886	40
468	20250225	131200	20445458	1886	1886	1886	1886	40
469	20250225	131100	20370018	1886	1886	1886	1886	12
470	20250225	131000	20347386	1885	1885	1885	1885	0
471	20250225	130900	20347386	1885	1885	1885	1885	0
472	20250225	130800	20347386	1885	1885	1885	1885	0
473	20250225	130700	20347386	1885	1884	1885	1884	10
474	20250225	130600	20328541	1884	1884	1884	1884	0
475	20250225	130500	20328541	1884	1884	1884	1884	0
476	20250225	130400	20328541	1884	1884	1884	1884	0
477	20250225	130300	20328541	1884	1884	1884	1884	0
478	20250225	130200	20328541	1884	1884	1884	1884	0
479	20250225	130100	20328541	1884	1885	1885	1884	19
480	20250225	130000	20292736	1885	1885	1885	1885	1
481	20250225	125900	20290851	1883	1883	1883	1883	0
482	20250225	125800	20290851	1883	1883	1883	1883	0
483	20250225	125700	20290851	1883	1883	1883	1883	0
484	20250225	125600	20290851	1883	1883	1883	1883	0
485	20250225	125500	20290851	1883	1883	1883	1883	1
486	20250225	125400	20288968	1885	1885	1885	1885	19
487	20250225	125300	20253153	1884	1884	1884	1884	2
488	20250225	125200	20249385	1879	1879	1879	1879	0
489	20250225	125100	20249385	1879	1879	1879	1879	0
490	20250225	125000	20249385	1879	1879	1879	1879	0
491	20250225	124900	20249385	1879	1879	1879	1879	0
492	20250225	124800	20249385	1879	1879	1879	1879	0
493	20250225	124700	20249385	1879	1879	1879	1879	0
494	20250225	124600	20249385	1879	1879	1879	1879	0
495	20250225	124500	20249385	1879	1879	1879	1879	190
496	20250225	124400	19892375	1886	1886	1886	1886	0
497	20250225	124300	19892375	1886	1886	1886	1886	0
498	20250225	124200	19892375	1886	1886	1886	1886	0
499	20250225	124100	19892375	1886	1886	1886	1886	0
500	20250225	124000	19892375	1886	1886	1886	1886	0
501	20250225	123900	19892375	1886	1886	1886	1886	0
502	20250225	123800	19892375	1886	1886	1886	1886	0
503	20250225	123700	19892375	1886	1886	1886	1886	0
504	20250225	123600	19892375	1886	1886	1886	1886	0
505	20250225	123500	19892375	1886	1886	1886	1886	0
506	20250225	123400	19892375	1886	1886	1886	1886	0
507	20250225	123300	19892375	1886	1886	1886	1886	0
508	20250225	123200	19892375	1886	1886	1886	1886	0
509	20250225	123100	19892375	1886	1886	1886	1886	0
510	20250225	123000	19892375	1886	1886	1886	1886	0
511	20250225	122900	19892375	1886	1886	1886	1886	0
512	20250225	122800	19892375	1886	1886	1886	1886	0
513	20250225	122700	19892375	1886	1886	1886	1886	0
514	20250225	122600	19892375	1886	1886	1886	1886	0
515	20250225	122500	19892375	1886	1886	1886	1886	0
516	20250225	122400	19892375	1886	1886	1886	1886	0
517	20250225	122300	19892375	1886	1886	1886	1886	0
518	20250225	122200	19892375	1886	1886	1886	1886	0
519	20250225	122100	19892375	1886	1886	1886	1886	0
520	20250225	122000	19892375	1886	1886	1886	1886	0
521	20250225	121900	19892375	1886	1886	1886	1886	0
522	20250225	121800	19892375	1886	1886	1886	1886	0
523	20250225	121700	19892375	1886	1886	1886	1886	0
524	20250225	121600	19892375	1886	1886	1886	1886	0
525	20250225	121500	19892375	1886	1886	1886	1886	0
526	20250225	121400	19892375	1886	1886	1886	1886	0
527	20250225	121300	19892375	1886	1886	1886	1886	0
528	20250225	121200	19892375	1886	1886	1886	1886	0
529	20250225	121100	19892375	1886	1886	1886	1886	0
530	20250225	121000	19892375	1886	1886	1886	1886	0
531	20250225	120900	19892375	1886	1886	1886	1886	0
532	20250225	120800	19892375	1886	1886	1886	1886	0
533	20250225	120700	19892375	1886	1886	1886	1886	0
534	20250225	120600	19892375	1886	1886	1886	1886	0
535	20250225	120500	19892375	1886	1886	1886	1886	0
536	20250225	120400	19892375	1886	1886	1886	1886	0
537	20250225	120300	19892375	1886	1886	1886	1886	0
538	20250225	120200	19892375	1886	1886	1886	1886	0
539	20250225	120100	19892375	1886	1886	1886	1886	0
540	20250225	120000	19892375	1886	1886	1886	1886	0
541	20250225	115900	19892375	1886	1886	1886	1886	0
542	20250225	115800	19892375	1886	1886	1886	1886	0
543	20250225	115700	19892375	1886	1886	1886	1886	1
544	20250225	115600	19890489	1885	1885	1885	1885	0
545	20250225	115500	19890489	1885	1885	1885	1885	9
546	20250225	115400	19873524	1885	1885	1885	1885	0
547	20250225	115300	19873524	1885	1885	1885	1885	0
548	20250225	115200	19873524	1885	1885	1885	1885	1
549	20250225	115100	19871639	1874	1874	1874	1874	0
550	20250225	115000	19871639	1874	1874	1874	1874	0
551	20250225	114900	19871639	1874	1874	1874	1874	0
552	20250225	114800	19871639	1874	1874	1874	1874	0
553	20250225	114700	19871639	1874	1874	1874	1874	0
554	20250225	114600	19871639	1874	1876	1876	1874	502
555	20250225	114500	18930585	1875	1875	1875	1875	8
556	20250225	114400	18915585	1875	1883	1883	1875	1727
557	20250225	114300	15674170	1883	1883	1883	1883	0
558	20250225	114200	15674170	1883	1883	1883	1883	0
559	20250225	114100	15674170	1883	1883	1883	1883	0
560	20250225	114000	15674170	1883	1883	1883	1883	0
561	20250225	113900	15674170	1883	1883	1883	1883	0
562	20250225	113800	15674170	1883	1883	1883	1883	3
563	20250225	113700	15668521	1885	1885	1885	1885	100
564	20250225	113600	15480021	1885	1885	1885	1885	0
565	20250225	113500	15480021	1885	1885	1885	1885	1
566	20250225	113400	15478136	1885	1885	1885	1885	0
567	20250225	113300	15478136	1885	1885	1885	1885	0
568	20250225	113200	15478136	1885	1885	1885	1885	30
569	20250225	113100	15421586	1883	1883	1883	1883	0
570	20250225	113000	15421586	1883	1883	1883	1883	0
571	20250225	112900	15421586	1883	1883	1883	1883	0
572	20250225	112800	15421586	1883	1883	1883	1883	0
573	20250225	112700	15421586	1883	1883	1883	1883	0
574	20250225	112600	15421586	1883	1883	1883	1883	0
575	20250225	112500	15421586	1883	1883	1883	1883	0
576	20250225	112400	15421586	1883	1883	1883	1883	0
577	20250225	112300	15421586	1883	1883	1883	1883	0
578	20250225	112200	15421586	1883	1883	1883	1883	0
579	20250225	112100	15421586	1883	1883	1883	1883	0
580	20250225	112000	15421586	1883	1883	1883	1883	0
581	20250225	111900	15421586	1883	1883	1883	1883	0
582	20250225	111800	15421586	1883	1883	1883	1883	0
583	20250225	111700	15421586	1883	1883	1883	1883	3
584	20250225	111600	15415937	1885	1885	1885	1885	17
585	20250225	111500	15383892	1883	1883	1883	1883	0
586	20250225	111400	15383892	1883	1883	1883	1883	0
587	20250225	111300	15383892	1883	1883	1883	1883	29
588	20250225	111200	15329285	1886	1886	1886	1886	0
589	20250225	111100	15329285	1886	1886	1886	1886	0
590	20250225	111000	15329285	1886	1886	1886	1886	0
591	20250225	110900	15329285	1886	1886	1886	1886	0
592	20250225	110800	15329285	1886	1885	1886	1885	2778
593	20250225	110700	10090886	1884	1884	1884	1884	0
594	20250225	110600	10090886	1884	1884	1884	1884	0
595	20250225	110500	10090886	1884	1884	1884	1884	0
596	20250225	110400	10090886	1884	1884	1884	1884	0
597	20250225	110300	10090886	1884	1884	1884	1884	0
598	20250225	110200	10090886	1884	1884	1884	1884	3
599	20250225	110100	10085234	1884	1884	1884	1884	0
600	20250225	110000	10085234	1884	1884	1884	1884	5
601	20250225	105900	10075814	1883	1883	1883	1883	5
602	20250225	105800	10066399	1883	1883	1883	1883	0
603	20250225	105700	10066399	1883	1883	1883	1883	0
604	20250225	105600	10066399	1883	1883	1883	1883	0
605	20250225	105500	10066399	1883	1883	1883	1883	0
606	20250225	105400	10066399	1883	1883	1883	1883	0
607	20250225	105300	10066399	1883	1882	1883	1882	10
608	20250225	105200	10047574	1884	1884	1884	1884	0
609	20250225	105100	10047574	1884	1884	1884	1884	0
610	20250225	105000	10047574	1884	1882	1884	1882	6
611	20250225	104900	10036280	1880	1880	1880	1880	0
612	20250225	104800	10036280	1880	1880	1880	1880	0
613	20250225	104700	10036280	1880	1880	1880	1880	0
614	20250225	104600	10036280	1880	1880	1880	1880	0
615	20250225	104500	10036280	1880	1880	1880	1880	0
616	20250225	104400	10036280	1880	1880	1880	1880	0
617	20250225	104300	10036280	1880	1880	1880	1880	0
618	20250225	104200	10036280	1880	1881	1881	1880	500
619	20250225	104100	9096080	1885	1885	1885	1885	0
620	20250225	104000	9096080	1885	1885	1885	1885	0
621	20250225	103900	9096080	1885	1885	1885	1885	0
622	20250225	103800	9096080	1885	1885	1885	1885	0
623	20250225	103700	9096080	1885	1885	1885	1885	0
624	20250225	103600	9096080	1885	1885	1885	1885	0
625	20250225	103500	9096080	1885	1885	1885	1885	14
626	20250225	103400	9069690	1885	1885	1885	1885	14
627	20250225	103300	9043300	1885	1883	1885	1883	110
628	20250225	103200	8835970	1880	1880	1880	1880	0
629	20250225	103100	8835970	1880	1880	1880	1880	0
630	20250225	103000	8835970	1880	1880	1880	1880	84
631	20250225	102900	8678050	1880	1880	1880	1880	200
632	20250225	102800	8302050	1882	1882	1882	1882	0
633	20250225	102700	8302050	1882	1882	1882	1882	243
634	20250225	102600	7844724	1880	1880	1880	1880	0
635	20250225	102500	7844724	1880	1881	1881	1880	18
636	20250225	102400	7810879	1881	1881	1881	1881	0
637	20250225	102300	7810879	1881	1881	1881	1881	0
638	20250225	102200	7810879	1881	1881	1881	1881	0
639	20250225	102100	7810879	1881	1881	1881	1881	0
640	20250225	102000	7810879	1881	1881	1881	1881	0
641	20250225	101900	7810879	1881	1881	1881	1881	1
642	20250225	101800	7808998	1878	1880	1880	1878	1600
643	20250225	101700	4803970	1881	1881	1881	1881	0
644	20250225	101600	4803970	1881	1881	1881	1881	0
645	20250225	101500	4803970	1881	1881	1881	1881	0
646	20250225	101400	4803970	1881	1882	1882	1881	122
647	20250225	101300	4574431	1883	1883	1883	1883	7
648	20250225	101200	4561250	1885	1885	1885	1885	0
649	20250225	101100	4561250	1885	1884	1885	1884	57
650	20250225	101000	4453812	1885	1891	1891	1885	212
651	20250225	100900	4053758	1891	1891	1891	1891	0
652	20250225	100800	4053758	1891	1891	1891	1891	0
653	20250225	100700	4053758	1891	1891	1891	1891	0
654	20250225	100600	4053758	1891	1891	1891	1891	0
655	20250225	100500	4053758	1891	1891	1891	1891	1
656	20250225	100400	4051867	1890	1890	1890	1890	0
657	20250225	100300	4051867	1890	1890	1890	1890	10
658	20250225	100200	4032967	1892	1892	1892	1892	0
659	20250225	100100	4032967	1892	1892	1892	1892	0
660	20250225	100000	4032967	1892	1892	1892	1892	0
661	20250225	095900	4032967	1892	1892	1892	1892	0
662	20250225	095800	4032967	1892	1892	1892	1892	0
663	20250225	095700	4032967	1892	1892	1892	1892	0
664	20250225	095600	4032967	1892	1892	1892	1892	0
665	20250225	095500	4032967	1892	1892	1892	1892	0
666	20250225	095400	4032967	1892	1892	1892	1892	0
667	20250225	095300	4032967	1892	1892	1892	1892	0
668	20250225	095200	4032967	1892	1892	1892	1892	0
669	20250225	095100	4032967	1892	1892	1892	1892	0
670	20250225	095000	4032967	1892	1892	1892	1892	0
671	20250225	094900	4032967	1892	1892	1892	1892	0
672	20250225	094800	4032967	1892	1892	1892	1892	0
673	20250225	094700	4032967	1892	1892	1892	1892	9
674	20250225	094600	4015939	1892	1892	1892	1892	0
675	20250225	094500	4015939	1892	1892	1892	1892	1
676	20250225	094400	4014047	1886	1886	1886	1886	35
677	20250225	094300	3948037	1887	1887	1887	1887	0
678	20250225	094200	3948037	1887	1887	1887	1887	0
679	20250225	094100	3948037	1887	1887	1887	1887	0
680	20250225	094000	3948037	1887	1888	1888	1887	2
681	20250225	093900	3944262	1889	1889	1889	1889	1
682	20250225	093800	3942373	1891	1890	1891	1890	244
683	20250225	093700	3481091	1890	1890	1890	1890	0
684	20250225	093600	3481091	1890	1890	1890	1890	0
685	20250225	093500	3481091	1890	1890	1890	1890	0
686	20250225	093400	3481091	1890	1890	1890	1890	173
687	20250225	093300	3154121	1890	1890	1890	1890	0
688	20250225	093200	3154121	1890	1885	1890	1885	513
689	20250225	093100	2185659	1888	1888	1888	1888	0
690	20250225	093000	2185659	1888	1888	1888	1888	0
691	20250225	092900	2185659	1888	1888	1888	1888	0
692	20250225	092800	2185659	1888	1888	1888	1888	0
693	20250225	092700	2185659	1888	1888	1888	1888	0
694	20250225	092600	2185659	1888	1888	1888	1888	0
695	20250225	092500	2185659	1888	1888	1888	1888	0
696	20250225	092400	2185659	1888	1888	1888	1888	1
697	20250225	092300	2183771	1879	1879	1879	1879	0
698	20250225	092200	2183771	1879	1879	1879	1879	0
699	20250225	092100	2183771	1879	1879	1879	1879	0
700	20250225	092000	2183771	1879	1879	1879	1879	0
701	20250225	091900	2183771	1879	1879	1879	1879	0
702	20250225	091800	2183771	1879	1879	1879	1879	0
703	20250225	091700	2183771	1879	1879	1879	1879	78
704	20250225	091600	2037209	1879	1879	1879	1879	58
705	20250225	091500	1928227	1880	1881	1881	1880	2
706	20250225	091400	1924466	1882	1882	1882	1882	1
707	20250225	091300	1922584	1890	1890	1890	1890	0
708	20250225	091200	1922584	1890	1890	1890	1890	0
709	20250225	091100	1922584	1890	1890	1890	1890	0
710	20250225	091000	1922584	1890	1890	1890	1890	1
711	20250225	090900	1920694	1885	1884	1885	1884	306
712	20250225	090800	1343984	1879	1879	1879	1879	0
713	20250225	090700	1343984	1879	1880	1880	1879	128
714	20250225	090600	1103462	1885	1885	1885	1885	1
715	20250225	090500	1101577	1878	1878	1878	1878	1
716	20250225	090400	1099699	1880	1880	1880	1880	0
717	20250225	090300	1099699	1880	1880	1880	1880	0
718	20250225	090200	1099699	1880	1880	1880	1880	0
719	20250225	090100	1099699	1880	1880	1880	1880	11
720	20250225	090000	1079019	1885	1894	1894	1885	571