KissMeData/314130/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	212000	313106860	2870	2870	2870	2870	1760
3	20250225	211900	313106860	2870	2870	2870	2870	0
4	20250225	211800	313106860	2870	2870	2870	2870	0
5	20250225	211700	313106860	2870	2870	2870	2870	0
6	20250225	211600	313106860	2870	2870	2870	2870	0
7	20250225	211500	313106860	2870	2870	2870	2870	0
8	20250225	211400	313106860	2870	2870	2870	2870	0
9	20250225	211300	313106860	2870	2870	2870	2870	0
10	20250225	211200	313106860	2870	2870	2870	2870	0
11	20250225	211100	313106860	2870	2870	2870	2870	0
12	20250225	211000	313106860	2870	2870	2870	2870	0
13	20250225	210900	313106860	2870	2870	2870	2870	0
14	20250225	210800	313106860	2870	2870	2870	2870	0
15	20250225	210700	313106860	2870	2870	2870	2870	0
16	20250225	210600	313106860	2870	2870	2870	2870	0
17	20250225	210500	313106860	2870	2870	2870	2870	0
18	20250225	210400	313106860	2870	2870	2870	2870	0
19	20250225	210300	313106860	2870	2870	2870	2870	0
20	20250225	210200	313106860	2870	2870	2870	2870	0
21	20250225	210100	313106860	2870	2870	2870	2870	0
22	20250225	210000	313106860	2870	2870	2870	2870	0
23	20250225	205900	313106860	2870	2870	2870	2870	0
24	20250225	205800	313106860	2870	2870	2870	2870	0
25	20250225	205700	313106860	2870	2870	2870	2870	0
26	20250225	205600	313106860	2870	2870	2870	2870	0
27	20250225	205500	313106860	2870	2870	2870	2870	0
28	20250225	205400	313106860	2870	2870	2870	2870	0
29	20250225	205300	313106860	2870	2870	2870	2870	0
30	20250225	205200	313106860	2870	2870	2870	2870	0
31	20250225	205100	313106860	2870	2870	2870	2870	0
32	20250225	205000	313106860	2870	2870	2870	2870	1760
33	20250225	204900	313106860	2870	2870	2870	2870	0
34	20250225	204800	313106860	2870	2870	2870	2870	0
35	20250225	204700	313106860	2870	2870	2870	2870	0
36	20250225	204600	313106860	2870	2870	2870	2870	0
37	20250225	204500	313106860	2870	2870	2870	2870	0
38	20250225	204400	313106860	2870	2870	2870	2870	0
39	20250225	204300	313106860	2870	2870	2870	2870	0
40	20250225	204200	313106860	2870	2870	2870	2870	0
41	20250225	204100	313106860	2870	2870	2870	2870	0
42	20250225	204000	313106860	2870	2870	2870	2870	0
43	20250225	203900	313106860	2870	2870	2870	2870	0
44	20250225	203800	313106860	2870	2870	2870	2870	0
45	20250225	203700	313106860	2870	2870	2870	2870	0
46	20250225	203600	313106860	2870	2870	2870	2870	0
47	20250225	203500	313106860	2870	2870	2870	2870	0
48	20250225	203400	313106860	2870	2870	2870	2870	0
49	20250225	203300	313106860	2870	2870	2870	2870	0
50	20250225	203200	313106860	2870	2870	2870	2870	0
51	20250225	203100	313106860	2870	2870	2870	2870	0
52	20250225	203000	313106860	2870	2870	2870	2870	0
53	20250225	202900	313106860	2870	2870	2870	2870	0
54	20250225	202800	313106860	2870	2870	2870	2870	0
55	20250225	202700	313106860	2870	2870	2870	2870	0
56	20250225	202600	313106860	2870	2870	2870	2870	0
57	20250225	202500	313106860	2870	2870	2870	2870	0
58	20250225	202400	313106860	2870	2870	2870	2870	0
59	20250225	202300	313106860	2870	2870	2870	2870	0
60	20250225	202200	313106860	2870	2870	2870	2870	0
61	20250225	202100	313106860	2870	2870	2870	2870	0
62	20250225	202000	313106860	2870	2870	2870	2870	1760
63	20250225	201900	313106860	2870	2870	2870	2870	0
64	20250225	201800	313106860	2870	2870	2870	2870	0
65	20250225	201700	313106860	2870	2870	2870	2870	0
66	20250225	201600	313106860	2870	2870	2870	2870	0
67	20250225	201500	313106860	2870	2870	2870	2870	0
68	20250225	201400	313106860	2870	2870	2870	2870	0
69	20250225	201300	313106860	2870	2870	2870	2870	0
70	20250225	201200	313106860	2870	2870	2870	2870	0
71	20250225	201100	313106860	2870	2870	2870	2870	0
72	20250225	201000	313106860	2870	2870	2870	2870	0
73	20250225	200900	313106860	2870	2870	2870	2870	0
74	20250225	200800	313106860	2870	2870	2870	2870	0
75	20250225	200700	313106860	2870	2870	2870	2870	0
76	20250225	200600	313106860	2870	2870	2870	2870	0
77	20250225	200500	313106860	2870	2870	2870	2870	0
78	20250225	200400	313106860	2870	2870	2870	2870	0
79	20250225	200300	313106860	2870	2870	2870	2870	0
80	20250225	200200	313106860	2870	2870	2870	2870	0
81	20250225	200100	313106860	2870	2870	2870	2870	0
82	20250225	200000	313106860	2870	2870	2870	2870	0
83	20250225	195900	313106860	2870	2870	2870	2870	0
84	20250225	195800	313106860	2870	2870	2870	2870	0
85	20250225	195700	313106860	2870	2870	2870	2870	0
86	20250225	195600	313106860	2870	2870	2870	2870	0
87	20250225	195500	313106860	2870	2870	2870	2870	0
88	20250225	195400	313106860	2870	2870	2870	2870	0
89	20250225	195300	313106860	2870	2870	2870	2870	0
90	20250225	195200	313106860	2870	2870	2870	2870	0
91	20250225	195100	313106860	2870	2870	2870	2870	0
92	20250225	195000	313106860	2870	2870	2870	2870	1760
93	20250225	194900	313106860	2870	2870	2870	2870	0
94	20250225	194800	313106860	2870	2870	2870	2870	0
95	20250225	194700	313106860	2870	2870	2870	2870	0
96	20250225	194600	313106860	2870	2870	2870	2870	0
97	20250225	194500	313106860	2870	2870	2870	2870	0
98	20250225	194400	313106860	2870	2870	2870	2870	0
99	20250225	194300	313106860	2870	2870	2870	2870	0
100	20250225	194200	313106860	2870	2870	2870	2870	0
101	20250225	194100	313106860	2870	2870	2870	2870	0
102	20250225	194000	313106860	2870	2870	2870	2870	0
103	20250225	193900	313106860	2870	2870	2870	2870	0
104	20250225	193800	313106860	2870	2870	2870	2870	0
105	20250225	193700	313106860	2870	2870	2870	2870	0
106	20250225	193600	313106860	2870	2870	2870	2870	0
107	20250225	193500	313106860	2870	2870	2870	2870	0
108	20250225	193400	313106860	2870	2870	2870	2870	0
109	20250225	193300	313106860	2870	2870	2870	2870	0
110	20250225	193200	313106860	2870	2870	2870	2870	0
111	20250225	193100	313106860	2870	2870	2870	2870	0
112	20250225	193000	313106860	2870	2870	2870	2870	0
113	20250225	192900	313106860	2870	2870	2870	2870	0
114	20250225	192800	313106860	2870	2870	2870	2870	0
115	20250225	192700	313106860	2870	2870	2870	2870	0
116	20250225	192600	313106860	2870	2870	2870	2870	0
117	20250225	192500	313106860	2870	2870	2870	2870	0
118	20250225	192400	313106860	2870	2870	2870	2870	0
119	20250225	192300	313106860	2870	2870	2870	2870	0
120	20250225	192200	313106860	2870	2870	2870	2870	0
121	20250225	192100	313106860	2870	2870	2870	2870	0
122	20250225	192000	313106860	2870	2870	2870	2870	1760
123	20250225	191900	313106860	2870	2870	2870	2870	0
124	20250225	191800	313106860	2870	2870	2870	2870	0
125	20250225	191700	313106860	2870	2870	2870	2870	0
126	20250225	191600	313106860	2870	2870	2870	2870	0
127	20250225	191500	313106860	2870	2870	2870	2870	0
128	20250225	191400	313106860	2870	2870	2870	2870	0
129	20250225	191300	313106860	2870	2870	2870	2870	0
130	20250225	191200	313106860	2870	2870	2870	2870	0
131	20250225	191100	313106860	2870	2870	2870	2870	0
132	20250225	191000	313106860	2870	2870	2870	2870	0
133	20250225	190900	313106860	2870	2870	2870	2870	0
134	20250225	190800	313106860	2870	2870	2870	2870	0
135	20250225	190700	313106860	2870	2870	2870	2870	0
136	20250225	190600	313106860	2870	2870	2870	2870	0
137	20250225	190500	313106860	2870	2870	2870	2870	0
138	20250225	190400	313106860	2870	2870	2870	2870	0
139	20250225	190300	313106860	2870	2870	2870	2870	0
140	20250225	190200	313106860	2870	2870	2870	2870	0
141	20250225	190100	313106860	2870	2870	2870	2870	0
142	20250225	190000	313106860	2870	2870	2870	2870	0
143	20250225	185900	313106860	2870	2870	2870	2870	0
144	20250225	185800	313106860	2870	2870	2870	2870	0
145	20250225	185700	313106860	2870	2870	2870	2870	0
146	20250225	185600	313106860	2870	2870	2870	2870	0
147	20250225	185500	313106860	2870	2870	2870	2870	0
148	20250225	185400	313106860	2870	2870	2870	2870	0
149	20250225	185300	313106860	2870	2870	2870	2870	0
150	20250225	185200	313106860	2870	2870	2870	2870	0
151	20250225	185100	313106860	2870	2870	2870	2870	0
152	20250225	185000	313106860	2870	2870	2870	2870	1760
153	20250225	184900	313106860	2870	2870	2870	2870	0
154	20250225	184800	313106860	2870	2870	2870	2870	0
155	20250225	184700	313106860	2870	2870	2870	2870	0
156	20250225	184600	313106860	2870	2870	2870	2870	0
157	20250225	184500	313106860	2870	2870	2870	2870	0
158	20250225	184400	313106860	2870	2870	2870	2870	0
159	20250225	184300	313106860	2870	2870	2870	2870	0
160	20250225	184200	313106860	2870	2870	2870	2870	0
161	20250225	184100	313106860	2870	2870	2870	2870	0
162	20250225	184000	313106860	2870	2870	2870	2870	0
163	20250225	183900	313106860	2870	2870	2870	2870	0
164	20250225	183800	313106860	2870	2870	2870	2870	0
165	20250225	183700	313106860	2870	2870	2870	2870	0
166	20250225	183600	313106860	2870	2870	2870	2870	0
167	20250225	183500	313106860	2870	2870	2870	2870	0
168	20250225	183400	313106860	2870	2870	2870	2870	0
169	20250225	183300	313106860	2870	2870	2870	2870	0
170	20250225	183200	313106860	2870	2870	2870	2870	0
171	20250225	183100	313106860	2870	2870	2870	2870	0
172	20250225	183000	313106860	2870	2870	2870	2870	0
173	20250225	182900	313106860	2870	2870	2870	2870	0
174	20250225	182800	313106860	2870	2870	2870	2870	0
175	20250225	182700	313106860	2870	2870	2870	2870	0
176	20250225	182600	313106860	2870	2870	2870	2870	0
177	20250225	182500	313106860	2870	2870	2870	2870	0
178	20250225	182400	313106860	2870	2870	2870	2870	0
179	20250225	182300	313106860	2870	2870	2870	2870	0
180	20250225	182200	313106860	2870	2870	2870	2870	0
181	20250225	182100	313106860	2870	2870	2870	2870	0
182	20250225	182000	313106860	2870	2870	2870	2870	1760
183	20250225	181900	313106860	2870	2870	2870	2870	0
184	20250225	181800	313106860	2870	2870	2870	2870	0
185	20250225	181700	313106860	2870	2870	2870	2870	0
186	20250225	181600	313106860	2870	2870	2870	2870	0
187	20250225	181500	313106860	2870	2870	2870	2870	0
188	20250225	181400	313106860	2870	2870	2870	2870	0
189	20250225	181300	313106860	2870	2870	2870	2870	0
190	20250225	181200	313106860	2870	2870	2870	2870	0
191	20250225	181100	313106860	2870	2870	2870	2870	0
192	20250225	181000	313106860	2870	2870	2870	2870	0
193	20250225	180900	313106860	2870	2870	2870	2870	0
194	20250225	180800	313106860	2870	2870	2870	2870	0
195	20250225	180700	313106860	2870	2870	2870	2870	0
196	20250225	180600	313106860	2870	2870	2870	2870	0
197	20250225	180500	313106860	2870	2870	2870	2870	0
198	20250225	180400	313106860	2870	2870	2870	2870	0
199	20250225	180300	313106860	2870	2870	2870	2870	0
200	20250225	180200	313106860	2870	2870	2870	2870	0
201	20250225	180100	313106860	2870	2870	2870	2870	0
202	20250225	180000	313106860	2870	2870	2870	2870	0
203	20250225	175900	313106860	2870	2870	2870	2870	0
204	20250225	175800	313106860	2870	2870	2870	2870	0
205	20250225	175700	313106860	2870	2870	2870	2870	0
206	20250225	175600	313106860	2870	2870	2870	2870	0
207	20250225	175500	313106860	2870	2870	2870	2870	0
208	20250225	175400	313106860	2870	2870	2870	2870	0
209	20250225	175300	313106860	2870	2870	2870	2870	0
210	20250225	175200	313106860	2870	2870	2870	2870	0
211	20250225	175100	313106860	2870	2870	2870	2870	0
212	20250225	175000	313106860	2870	2870	2870	2870	1760
213	20250225	174900	313106860	2870	2870	2870	2870	0
214	20250225	174800	313106860	2870	2870	2870	2870	0
215	20250225	174700	313106860	2870	2870	2870	2870	0
216	20250225	174600	313106860	2870	2870	2870	2870	0
217	20250225	174500	313106860	2870	2870	2870	2870	0
218	20250225	174400	313106860	2870	2870	2870	2870	0
219	20250225	174300	313106860	2870	2870	2870	2870	0
220	20250225	174200	313106860	2870	2870	2870	2870	0
221	20250225	174100	313106860	2870	2870	2870	2870	0
222	20250225	174000	313106860	2870	2870	2870	2870	0
223	20250225	173900	313106860	2870	2870	2870	2870	0
224	20250225	173800	313106860	2870	2870	2870	2870	0
225	20250225	173700	313106860	2870	2870	2870	2870	0
226	20250225	173600	313106860	2870	2870	2870	2870	0
227	20250225	173500	313106860	2870	2870	2870	2870	0
228	20250225	173400	313106860	2870	2870	2870	2870	0
229	20250225	173300	313106860	2870	2870	2870	2870	0
230	20250225	173200	313106860	2870	2870	2870	2870	0
231	20250225	173100	313106860	2870	2870	2870	2870	0
232	20250225	173000	313106860	2870	2870	2870	2870	0
233	20250225	172900	313106860	2870	2870	2870	2870	0
234	20250225	172800	313106860	2870	2870	2870	2870	0
235	20250225	172700	313106860	2870	2870	2870	2870	0
236	20250225	172600	313106860	2870	2870	2870	2870	0
237	20250225	172500	313106860	2870	2870	2870	2870	0
238	20250225	172400	313106860	2870	2870	2870	2870	0
239	20250225	172300	313106860	2870	2870	2870	2870	0
240	20250225	172200	313106860	2870	2870	2870	2870	0
241	20250225	172100	313106860	2870	2870	2870	2870	0
242	20250225	172000	313106860	2870	2870	2870	2870	1760
243	20250225	171900	313106860	2870	2870	2870	2870	0
244	20250225	171800	313106860	2870	2870	2870	2870	0
245	20250225	171700	313106860	2870	2870	2870	2870	0
246	20250225	171600	313106860	2870	2870	2870	2870	0
247	20250225	171500	313106860	2870	2870	2870	2870	0
248	20250225	171400	313106860	2870	2870	2870	2870	0
249	20250225	171300	313106860	2870	2870	2870	2870	0
250	20250225	171200	313106860	2870	2870	2870	2870	0
251	20250225	171100	313106860	2870	2870	2870	2870	0
252	20250225	171000	313106860	2870	2870	2870	2870	0
253	20250225	170900	313106860	2870	2870	2870	2870	0
254	20250225	170800	313106860	2870	2870	2870	2870	0
255	20250225	170700	313106860	2870	2870	2870	2870	0
256	20250225	170600	313106860	2870	2870	2870	2870	0
257	20250225	170500	313106860	2870	2870	2870	2870	0
258	20250225	170400	313106860	2870	2870	2870	2870	0
259	20250225	170300	313106860	2870	2870	2870	2870	0
260	20250225	170200	313106860	2870	2870	2870	2870	0
261	20250225	170100	313106860	2870	2870	2870	2870	0
262	20250225	170000	313106860	2870	2870	2870	2870	0
263	20250225	165900	313106860	2870	2870	2870	2870	0
264	20250225	165800	313106860	2870	2870	2870	2870	0
265	20250225	165700	313106860	2870	2870	2870	2870	0
266	20250225	165600	313106860	2870	2870	2870	2870	0
267	20250225	165500	313106860	2870	2870	2870	2870	0
268	20250225	165400	313106860	2870	2870	2870	2870	0
269	20250225	165300	313106860	2870	2870	2870	2870	0
270	20250225	165200	313106860	2870	2870	2870	2870	0
271	20250225	165100	313106860	2870	2870	2870	2870	0
272	20250225	165000	313106860	2870	2870	2870	2870	1760
273	20250225	164900	313106860	2870	2870	2870	2870	0
274	20250225	164800	313106860	2870	2870	2870	2870	0
275	20250225	164700	313106860	2870	2870	2870	2870	0
276	20250225	164600	313106860	2870	2870	2870	2870	0
277	20250225	164500	313106860	2870	2870	2870	2870	0
278	20250225	164400	313106860	2870	2870	2870	2870	0
279	20250225	164300	313106860	2870	2870	2870	2870	0
280	20250225	164200	313106860	2870	2870	2870	2870	0
281	20250225	164100	313106860	2870	2870	2870	2870	0
282	20250225	164000	313106860	2870	2870	2870	2870	0
283	20250225	163900	313106860	2870	2870	2870	2870	0
284	20250225	163800	313106860	2870	2870	2870	2870	0
285	20250225	163700	313106860	2870	2870	2870	2870	0
286	20250225	163600	313106860	2870	2870	2870	2870	0
287	20250225	163500	313106860	2870	2870	2870	2870	0
288	20250225	163400	313106860	2870	2870	2870	2870	0
289	20250225	163300	313106860	2870	2870	2870	2870	0
290	20250225	163200	313106860	2870	2870	2870	2870	0
291	20250225	163100	313106860	2870	2870	2870	2870	0
292	20250225	163000	313106860	2870	2870	2870	2870	0
293	20250225	162900	313106860	2870	2870	2870	2870	0
294	20250225	162800	313106860	2870	2870	2870	2870	0
295	20250225	162700	313106860	2870	2870	2870	2870	0
296	20250225	162600	313106860	2870	2870	2870	2870	0
297	20250225	162500	313106860	2870	2870	2870	2870	0
298	20250225	162400	313106860	2870	2870	2870	2870	0
299	20250225	162300	313106860	2870	2870	2870	2870	0
300	20250225	162200	313106860	2870	2870	2870	2870	0
301	20250225	162100	313106860	2870	2870	2870	2870	0
302	20250225	162000	313106860	2870	2870	2870	2870	1760
303	20250225	161900	313106860	2870	2870	2870	2870	0
304	20250225	161800	313106860	2870	2870	2870	2870	0
305	20250225	161700	313106860	2870	2870	2870	2870	0
306	20250225	161600	313106860	2870	2870	2870	2870	0
307	20250225	161500	313106860	2870	2870	2870	2870	0
308	20250225	161400	313106860	2870	2870	2870	2870	0
309	20250225	161300	313106860	2870	2870	2870	2870	0
310	20250225	161200	313106860	2870	2870	2870	2870	0
311	20250225	161100	313106860	2870	2870	2870	2870	0
312	20250225	161000	313106860	2870	2870	2870	2870	0
313	20250225	160900	313106860	2870	2870	2870	2870	0
314	20250225	160800	313106860	2870	2870	2870	2870	0
315	20250225	160700	313106860	2870	2870	2870	2870	0
316	20250225	160600	313106860	2870	2870	2870	2870	0
317	20250225	160500	313106860	2870	2870	2870	2870	0
318	20250225	160400	313106860	2870	2870	2870	2870	0
319	20250225	160300	313106860	2870	2870	2870	2870	0
320	20250225	160200	313106860	2870	2870	2870	2870	0
321	20250225	160100	313106860	2870	2870	2870	2870	0
322	20250225	160000	313106860	2870	2870	2870	2870	0
323	20250225	155900	313106860	2870	2870	2870	2870	0
324	20250225	155800	313106860	2870	2870	2870	2870	0
325	20250225	155700	313106860	2870	2870	2870	2870	0
326	20250225	155600	313106860	2870	2870	2870	2870	0
327	20250225	155500	313106860	2870	2870	2870	2870	0
328	20250225	155400	313106860	2870	2870	2870	2870	0
329	20250225	155300	313106860	2870	2870	2870	2870	0
330	20250225	155200	313106860	2870	2870	2870	2870	0
331	20250225	155100	313106860	2870	2870	2870	2870	0
332	20250225	155000	313106860	2870	2870	2870	2870	1760
333	20250225	154900	313106860	2870	2870	2870	2870	0
334	20250225	154800	313106860	2870	2870	2870	2870	0
335	20250225	154700	313106860	2870	2870	2870	2870	0
336	20250225	154600	313106860	2870	2870	2870	2870	0
337	20250225	154500	313106860	2870	2870	2870	2870	0
338	20250225	154400	313106860	2870	2870	2870	2870	0
339	20250225	154300	313106860	2870	2870	2870	2870	0
340	20250225	154200	313106860	2870	2870	2870	2870	0
341	20250225	154100	313106860	2870	2870	2870	2870	0
342	20250225	154000	313106860	2870	2870	2870	2870	0
343	20250225	153900	313106860	2870	2870	2870	2870	0
344	20250225	153800	313106860	2870	2870	2870	2870	0
345	20250225	153700	313106860	2870	2870	2870	2870	0
346	20250225	153600	313106860	2870	2870	2870	2870	0
347	20250225	153500	313106860	2870	2870	2870	2870	0
348	20250225	153400	313106860	2870	2870	2870	2870	0
349	20250225	153300	313106860	2870	2870	2870	2870	0
350	20250225	153200	313106860	2870	2870	2870	2870	0
351	20250225	153100	313106860	2870	2870	2870	2870	0
352	20250225	153000	313106860	2870	2870	2870	2870	1760
353	20250225	152900	308055660	2850	2850	2850	2850	0
354	20250225	152800	308055660	2850	2850	2850	2850	0
355	20250225	152700	308055660	2850	2850	2850	2850	0
356	20250225	152600	308055660	2850	2850	2850	2850	0
357	20250225	152500	308055660	2850	2850	2850	2850	0
358	20250225	152400	308055660	2850	2850	2850	2850	0
359	20250225	152300	308055660	2850	2850	2850	2850	0
360	20250225	152200	308055660	2850	2850	2850	2850	0
361	20250225	152100	308055660	2850	2850	2850	2850	0
362	20250225	152000	308055660	2850	2850	2850	2850	0
363	20250225	151900	308055660	2850	2865	2865	2850	832
364	20250225	151800	305672480	2865	2850	2865	2850	193
365	20250225	151700	305119735	2860	2860	2860	2860	405
366	20250225	151600	303961435	2860	2850	2860	2845	1809
367	20250225	151500	298808645	2860	2855	2860	2855	232
368	20250225	151400	298145130	2855	2855	2855	2855	1
369	20250225	151300	298142275	2855	2855	2860	2855	524
370	20250225	151200	296645385	2855	2855	2855	2855	97
371	20250225	151100	296368450	2850	2850	2850	2850	622
372	20250225	151000	294595750	2845	2845	2845	2845	306
373	20250225	150900	293725180	2850	2850	2850	2850	140
374	20250225	150800	293326180	2850	2850	2850	2850	80
375	20250225	150700	293098180	2850	2850	2850	2850	28
376	20250225	150600	293018380	2850	2850	2850	2850	5
377	20250225	150500	293004130	2850	2850	2850	2850	0
378	20250225	150400	293004130	2850	2850	2850	2850	0
379	20250225	150300	293004130	2850	2850	2850	2850	183
380	20250225	150200	292482580	2850	2850	2850	2850	0
381	20250225	150100	292482580	2850	2850	2850	2850	0
382	20250225	150000	292482580	2850	2850	2850	2850	0
383	20250225	145900	292482580	2850	2850	2850	2850	3
384	20250225	145800	292474030	2850	2850	2850	2850	35
385	20250225	145700	292374280	2850	2850	2850	2850	0
386	20250225	145600	292374280	2850	2850	2850	2850	0
387	20250225	145500	292374280	2850	2850	2850	2850	0
388	20250225	145400	292374280	2850	2845	2850	2845	174
389	20250225	145300	291878990	2845	2845	2845	2845	78
390	20250225	145200	291657080	2845	2845	2845	2845	626
391	20250225	145100	289876110	2855	2850	2855	2850	193
392	20250225	145000	289326050	2850	2850	2850	2850	35
393	20250225	144900	289226300	2855	2855	2855	2855	5
394	20250225	144800	289212025	2845	2845	2845	2845	176
395	20250225	144700	288711305	2845	2845	2845	2845	50
396	20250225	144600	288569055	2845	2845	2845	2845	0
397	20250225	144500	288569055	2845	2845	2845	2845	34
398	20250225	144400	288472325	2845	2845	2845	2845	448
399	20250225	144300	287197765	2845	2845	2845	2845	1
400	20250225	144200	287194920	2850	2850	2850	2850	2
401	20250225	144100	287189220	2850	2850	2850	2850	0
402	20250225	144000	287189220	2850	2850	2850	2850	1
403	20250225	143900	287186370	2840	2845	2855	2840	2844
404	20250225	143800	279108565	2840	2845	2845	2840	122
405	20250225	143700	278761485	2845	2845	2845	2845	0
406	20250225	143600	278761485	2845	2845	2845	2845	0
407	20250225	143500	278761485	2845	2845	2845	2845	903
408	20250225	143400	276192450	2845	2845	2845	2845	0
409	20250225	143300	276192450	2845	2850	2850	2845	438
410	20250225	143200	274945340	2845	2845	2845	2845	0
411	20250225	143100	274945340	2845	2845	2845	2845	0
412	20250225	143000	274945340	2845	2845	2845	2845	30
413	20250225	142900	274859990	2845	2845	2845	2845	4
414	20250225	142800	274848610	2855	2850	2855	2850	181
415	20250225	142700	274331860	2850	2850	2850	2850	281
416	20250225	142600	273531010	2845	2845	2845	2845	0
417	20250225	142500	273531010	2845	2845	2845	2845	0
418	20250225	142400	273531010	2845	2845	2845	2845	0
419	20250225	142300	273531010	2845	2845	2845	2845	0
420	20250225	142200	273531010	2845	2845	2845	2845	20
421	20250225	142100	273474110	2855	2855	2855	2855	1
422	20250225	142000	273471255	2855	2850	2855	2850	1102
423	20250225	141900	270329655	2850	2850	2850	2850	50
424	20250225	141800	270187155	2850	2850	2850	2850	0
425	20250225	141700	270187155	2850	2850	2850	2850	0
426	20250225	141600	270187155	2850	2855	2855	2850	74
427	20250225	141500	269976165	2855	2855	2855	2855	0
428	20250225	141400	269976165	2855	2855	2855	2855	26
429	20250225	141300	269901935	2855	2855	2855	2855	22
430	20250225	141200	269839125	2855	2850	2855	2850	7
431	20250225	141100	269819170	2855	2855	2855	2855	338
432	20250225	141000	268854180	2855	2855	2855	2855	0
433	20250225	140900	268854180	2855	2855	2855	2855	0
434	20250225	140800	268854180	2855	2855	2855	2855	0
435	20250225	140700	268854180	2855	2860	2860	2855	592
436	20250225	140600	267162850	2870	2870	2870	2870	3
437	20250225	140500	267154240	2870	2870	2870	2870	30
438	20250225	140400	267068140	2860	2860	2860	2860	0
439	20250225	140300	267068140	2860	2860	2860	2860	0
440	20250225	140200	267068140	2860	2860	2860	2860	0
441	20250225	140100	267068140	2860	2860	2860	2860	78
442	20250225	140000	266845060	2855	2855	2855	2855	6
443	20250225	135900	266827930	2870	2870	2870	2870	1261
444	20250225	135800	263208860	2850	2860	2860	2850	410
445	20250225	135700	262038600	2860	2865	2865	2860	400
446	20250225	135600	260893600	2870	2870	2870	2870	378
447	20250225	135500	259808740	2870	2870	2870	2870	56
448	20250225	135400	259648020	2870	2865	2875	2865	1997
449	20250225	135300	253916345	2865	2865	2865	2865	205
450	20250225	135200	253329020	2865	2865	2865	2865	0
451	20250225	135100	253329020	2865	2865	2865	2865	1
452	20250225	135000	253326155	2860	2860	2860	2860	384
453	20250225	134900	252227915	2860	2860	2860	2860	0
454	20250225	134800	252227915	2860	2860	2860	2860	0
455	20250225	134700	252227915	2860	2860	2860	2860	0
456	20250225	134600	252227915	2860	2860	2860	2860	0
457	20250225	134500	252227915	2860	2860	2860	2860	49
458	20250225	134400	252087775	2860	2860	2860	2860	551
459	20250225	134300	250511915	2845	2845	2845	2845	0
460	20250225	134200	250511915	2845	2845	2845	2845	0
461	20250225	134100	250511915	2845	2845	2845	2845	140
462	20250225	134000	250113615	2845	2845	2845	2845	0
463	20250225	133900	250113615	2845	2845	2845	2845	0
464	20250225	133800	250113615	2845	2845	2845	2845	0
465	20250225	133700	250113615	2845	2845	2845	2845	0
466	20250225	133600	250113615	2845	2845	2845	2845	0
467	20250225	133500	250113615	2845	2845	2845	2845	175
468	20250225	133400	249615740	2845	2845	2845	2845	0
469	20250225	133300	249615740	2845	2845	2845	2845	0
470	20250225	133200	249615740	2845	2845	2845	2845	2
471	20250225	133100	249610050	2845	2845	2845	2845	29
472	20250225	133000	249527545	2850	2850	2850	2850	10
473	20250225	132900	249499045	2850	2850	2850	2850	435
474	20250225	132800	248259295	2850	2850	2850	2850	0
475	20250225	132700	248259295	2850	2850	2850	2850	491
476	20250225	132600	246859945	2850	2850	2850	2850	0
477	20250225	132500	246859945	2850	2850	2850	2850	30
478	20250225	132400	246774445	2850	2850	2850	2850	0
479	20250225	132300	246774445	2850	2855	2855	2850	43
480	20250225	132200	246651890	2860	2860	2860	2860	0
481	20250225	132100	246651890	2860	2855	2860	2855	208
482	20250225	132000	246058045	2860	2860	2860	2860	0
483	20250225	131900	246058045	2860	2860	2860	2860	279
484	20250225	131800	245260105	2860	2860	2860	2860	70
485	20250225	131700	245059905	2860	2855	2860	2855	402
486	20250225	131600	243910210	2865	2860	2865	2860	302
487	20250225	131500	243046485	2860	2860	2860	2860	10
488	20250225	131400	243017885	2860	2860	2860	2860	0
489	20250225	131300	243017885	2860	2860	2860	2860	0
490	20250225	131200	243017885	2860	2860	2860	2860	696
491	20250225	131100	241027325	2855	2855	2855	2855	96
492	20250225	131000	240753245	2865	2855	2865	2855	7
493	20250225	130900	240733220	2855	2855	2855	2855	90
494	20250225	130800	240476270	2850	2855	2855	2850	263
495	20250225	130700	239725905	2855	2850	2855	2850	602
496	20250225	130600	238010170	2850	2850	2850	2850	35
497	20250225	130500	237910420	2850	2850	2850	2850	0
498	20250225	130400	237910420	2850	2850	2850	2850	35
499	20250225	130300	237810670	2845	2845	2845	2845	37
500	20250225	130200	237705405	2845	2845	2845	2845	13
501	20250225	130100	237668420	2845	2845	2845	2845	5
502	20250225	130000	237654195	2840	2840	2840	2840	0
503	20250225	125900	237654195	2840	2840	2840	2840	0
504	20250225	125800	237654195	2840	2840	2840	2840	30
505	20250225	125700	237568995	2825	2825	2825	2825	0
506	20250225	125600	237568995	2825	2835	2835	2825	1872
507	20250225	125500	232269915	2835	2835	2835	2835	1
508	20250225	125400	232267080	2840	2840	2840	2840	0
509	20250225	125300	232267080	2840	2840	2840	2840	5
510	20250225	125200	232252880	2840	2840	2840	2840	1
511	20250225	125100	232250040	2835	2840	2840	2835	21
512	20250225	125000	232190500	2835	2840	2840	2835	302
513	20250225	124900	231334320	2840	2840	2840	2840	0
514	20250225	124800	231334320	2840	2840	2840	2840	0
515	20250225	124700	231334320	2840	2840	2840	2840	116
516	20250225	124600	231004880	2840	2840	2840	2840	0
517	20250225	124500	231004880	2840	2840	2840	2840	1
518	20250225	124400	231002040	2840	2840	2840	2840	0
519	20250225	124300	231002040	2840	2840	2840	2840	0
520	20250225	124200	231002040	2840	2840	2840	2840	2
521	20250225	124100	230996360	2835	2835	2835	2835	0
522	20250225	124000	230996360	2835	2835	2835	2835	97
523	20250225	123900	230721365	2835	2835	2835	2835	0
524	20250225	123800	230721365	2835	2835	2835	2835	0
525	20250225	123700	230721365	2835	2835	2835	2835	145
526	20250225	123600	230310290	2830	2830	2830	2830	0
527	20250225	123500	230310290	2830	2830	2830	2830	0
528	20250225	123400	230310290	2830	2830	2830	2830	321
529	20250225	123300	229401860	2825	2830	2830	2825	3410
530	20250225	123200	219756995	2835	2835	2835	2835	0
531	20250225	123100	219756995	2835	2835	2835	2835	0
532	20250225	123000	219756995	2835	2835	2835	2835	1
533	20250225	122900	219754160	2835	2830	2835	2830	122
534	20250225	122800	219408690	2835	2840	2840	2835	1485
535	20250225	122700	215197215	2840	2850	2850	2840	872
536	20250225	122600	212719735	2855	2855	2855	2855	0
537	20250225	122500	212719735	2855	2855	2855	2855	0
538	20250225	122400	212719735	2855	2855	2855	2855	0
539	20250225	122300	212719735	2855	2855	2855	2855	0
540	20250225	122200	212719735	2855	2855	2855	2855	0
541	20250225	122100	212719735	2855	2855	2855	2855	0
542	20250225	122000	212719735	2855	2855	2855	2855	0
543	20250225	121900	212719735	2855	2855	2855	2855	0
544	20250225	121800	212719735	2855	2855	2855	2855	0
545	20250225	121700	212719735	2855	2855	2855	2855	0
546	20250225	121600	212719735	2855	2855	2855	2855	0
547	20250225	121500	212719735	2855	2855	2855	2855	0
548	20250225	121400	212719735	2855	2850	2855	2840	1003
549	20250225	121300	209871175	2840	2840	2840	2840	70
550	20250225	121200	209672375	2840	2840	2840	2840	0
551	20250225	121100	209672375	2840	2840	2840	2840	0
552	20250225	121000	209672375	2840	2840	2840	2840	0
553	20250225	120900	209672375	2840	2850	2850	2840	488
554	20250225	120800	208283640	2855	2855	2855	2855	0
555	20250225	120700	208283640	2855	2855	2855	2855	0
556	20250225	120600	208283640	2855	2855	2855	2855	0
557	20250225	120500	208283640	2855	2850	2855	2850	106
558	20250225	120400	207981535	2850	2850	2850	2850	0
559	20250225	120300	207981535	2850	2850	2850	2850	310
560	20250225	120200	207098035	2850	2850	2850	2850	0
561	20250225	120100	207098035	2850	2850	2850	2850	0
562	20250225	120000	207098035	2850	2850	2850	2850	1
563	20250225	115900	207095185	2850	2850	2850	2850	5
564	20250225	115800	207080935	2850	2850	2850	2850	0
565	20250225	115700	207080935	2850	2850	2850	2850	0
566	20250225	115600	207080935	2850	2850	2850	2850	0
567	20250225	115500	207080935	2850	2850	2850	2850	0
568	20250225	115400	207080935	2850	2850	2850	2850	0
569	20250225	115300	207080935	2850	2850	2850	2850	0
570	20250225	115200	207080935	2850	2850	2850	2850	0
571	20250225	115100	207080935	2850	2850	2850	2850	6
572	20250225	115000	207063835	2835	2835	2835	2835	0
573	20250225	114900	207063835	2835	2835	2835	2835	3
574	20250225	114800	207055330	2850	2850	2850	2850	0
575	20250225	114700	207055330	2850	2850	2850	2850	113
576	20250225	114600	206733280	2850	2850	2850	2850	115
577	20250225	114500	206405530	2835	2835	2835	2835	5
578	20250225	114400	206391355	2835	2835	2835	2835	4
579	20250225	114300	206380015	2850	2840	2850	2835	5
580	20250225	114200	206365820	2850	2850	2850	2850	14
581	20250225	114100	206325920	2865	2865	2865	2865	0
582	20250225	114000	206325920	2865	2865	2865	2865	0
583	20250225	113900	206325920	2865	2865	2865	2865	0
584	20250225	113800	206325920	2865	2840	2865	2840	977
585	20250225	113700	203551190	2865	2845	2865	2840	995
586	20250225	113600	200705855	2840	2860	2860	2840	15165
587	20250225	113500	157350455	2870	2870	2870	2870	0
588	20250225	113400	157350455	2870	2870	2870	2860	66
589	20250225	113300	157161175	2870	2870	2870	2870	0
590	20250225	113200	157161175	2870	2860	2870	2860	1107
591	20250225	113100	153995145	2870	2865	2870	2860	1053
592	20250225	113000	150982225	2870	2870	2870	2870	2
593	20250225	112900	150976485	2865	2865	2865	2865	37
594	20250225	112800	150870480	2870	2870	2870	2870	1
595	20250225	112700	150867610	2860	2860	2870	2860	108
596	20250225	112600	150558720	2870	2870	2870	2870	0
597	20250225	112500	150558720	2870	2870	2870	2870	0
598	20250225	112400	150558720	2870	2870	2870	2870	241
599	20250225	112300	149867050	2870	2865	2870	2865	891
600	20250225	112200	147313715	2870	2865	2870	2865	9
601	20250225	112100	147287925	2870	2870	2870	2870	2
602	20250225	112000	147282185	2865	2865	2865	2865	50
603	20250225	111900	147138935	2870	2870	2870	2870	0
604	20250225	111800	147138935	2870	2870	2870	2870	1
605	20250225	111700	147136065	2870	2865	2870	2865	874
606	20250225	111600	144627710	2860	2860	2860	2860	0
607	20250225	111500	144627710	2860	2865	2865	2860	100
608	20250225	111400	144341485	2865	2865	2865	2865	200
609	20250225	111300	143768485	2865	2865	2865	2865	0
610	20250225	111200	143768485	2865	2865	2865	2865	0
611	20250225	111100	143768485	2865	2870	2870	2865	129
612	20250225	111000	143398850	2870	2870	2870	2870	0
613	20250225	110900	143398850	2870	2870	2870	2870	0
614	20250225	110800	143398850	2870	2870	2870	2870	0
615	20250225	110700	143398850	2870	2870	2870	2870	0
616	20250225	110600	143398850	2870	2870	2870	2870	200
617	20250225	110500	142824850	2870	2870	2870	2870	1
618	20250225	110400	142821980	2865	2865	2865	2860	229
619	20250225	110300	142165905	2865	2860	2865	2860	75
620	20250225	110200	141951040	2865	2860	2865	2860	58
621	20250225	110100	141785010	2860	2860	2865	2860	4545
622	20250225	110000	128786260	2865	2865	2865	2865	2
623	20250225	105900	128780530	2865	2865	2865	2865	0
624	20250225	105800	128780530	2865	2865	2865	2865	0
625	20250225	105700	128780530	2865	2865	2865	2865	75
626	20250225	105600	128565655	2865	2865	2865	2865	0
627	20250225	105500	128565655	2865	2865	2865	2865	0
628	20250225	105400	128565655	2865	2865	2865	2865	2
629	20250225	105300	128559925	2860	2860	2860	2860	8
630	20250225	105200	128537045	2865	2865	2865	2865	88
631	20250225	105100	128284925	2865	2860	2865	2860	21
632	20250225	105000	128224860	2865	2865	2865	2865	0
633	20250225	104900	128224860	2865	2860	2865	2860	65
634	20250225	104800	128038640	2860	2860	2860	2860	20
635	20250225	104700	127981440	2865	2865	2865	2865	1
636	20250225	104600	127978575	2865	2865	2865	2865	41
637	20250225	104500	127861110	2870	2865	2870	2865	506
638	20250225	104400	126411230	2865	2865	2865	2865	263
639	20250225	104300	125657735	2865	2865	2865	2865	91
640	20250225	104200	125397020	2870	2870	2870	2870	0
641	20250225	104100	125397020	2870	2870	2870	2870	0
642	20250225	104000	125397020	2870	2870	2870	2870	0
643	20250225	103900	125397020	2870	2870	2870	2870	0
644	20250225	103800	125397020	2870	2855	2870	2855	1384
645	20250225	103700	121431725	2860	2855	2860	2850	305
646	20250225	103600	120562175	2855	2855	2855	2855	0
647	20250225	103500	120562175	2855	2855	2855	2855	0
648	20250225	103400	120562175	2855	2855	2855	2855	140
649	20250225	103300	120162475	2865	2865	2865	2865	36
650	20250225	103200	120059335	2860	2860	2860	2860	1
651	20250225	103100	120056475	2865	2865	2865	2865	23
652	20250225	103000	119990580	2860	2860	2860	2860	699
653	20250225	102900	117991440	2860	2855	2860	2855	101
654	20250225	102800	117703080	2855	2855	2855	2855	0
655	20250225	102700	117703080	2855	2850	2855	2850	101
656	20250225	102600	117414730	2850	2850	2850	2850	8
657	20250225	102500	117391930	2855	2855	2855	2855	325
658	20250225	102400	116464055	2855	2855	2855	2855	398
659	20250225	102300	115327765	2855	2855	2855	2855	9
660	20250225	102200	115302070	2855	2845	2855	2845	1934
661	20250225	102100	109791665	2845	2845	2845	2845	0
662	20250225	102000	109791665	2845	2845	2845	2845	98
663	20250225	101900	109512855	2845	2830	2845	2830	418
664	20250225	101800	108323675	2845	2845	2845	2845	2029
665	20250225	101700	102551170	2845	2825	2845	2825	2207
666	20250225	101600	96292975	2825	2825	2825	2825	5
667	20250225	101500	96278850	2835	2835	2835	2835	0
668	20250225	101400	96278850	2835	2835	2835	2835	10
669	20250225	101300	96250500	2835	2830	2835	2830	300
670	20250225	101200	95400355	2830	2830	2830	2825	145
671	20250225	101100	94990200	2830	2835	2835	2830	132
672	20250225	101000	94616630	2835	2835	2835	2835	0
673	20250225	100900	94616630	2835	2835	2835	2835	50
674	20250225	100800	94474880	2835	2835	2835	2835	1077
675	20250225	100700	91421585	2835	2840	2840	2835	136
676	20250225	100600	91035595	2835	2835	2835	2835	0
677	20250225	100500	91035595	2835	2835	2835	2835	1
678	20250225	100400	91032760	2840	2840	2840	2840	12
679	20250225	100300	90998680	2840	2840	2840	2840	1
680	20250225	100200	90995840	2840	2840	2840	2840	0
681	20250225	100100	90995840	2840	2840	2840	2840	1
682	20250225	100000	90993000	2830	2825	2830	2825	1084
683	20250225	095900	87925300	2825	2825	2825	2825	1
684	20250225	095800	87922475	2815	2815	2815	2815	0
685	20250225	095700	87922475	2815	2815	2815	2815	0
686	20250225	095600	87922475	2815	2815	2815	2815	0
687	20250225	095500	87922475	2815	2815	2815	2815	0
688	20250225	095400	87922475	2815	2815	2815	2815	0
689	20250225	095300	87922475	2815	2820	2820	2815	2548
690	20250225	095200	80747975	2825	2825	2825	2825	21
691	20250225	095100	80688650	2815	2815	2815	2815	0
692	20250225	095000	80688650	2815	2815	2815	2815	0
693	20250225	094900	80688650	2815	2815	2815	2815	0
694	20250225	094800	80688650	2815	2825	2825	2815	277
695	20250225	094700	79907490	2820	2825	2825	2815	2812
696	20250225	094600	71990910	2820	2820	2820	2815	1391
697	20250225	094500	68070375	2820	2825	2825	2820	1737
698	20250225	094400	63170205	2825	2825	2825	2825	122
699	20250225	094300	62825555	2825	2825	2825	2825	52
700	20250225	094200	62678655	2830	2830	2830	2830	67
701	20250225	094100	62489045	2830	2830	2830	2830	0
702	20250225	094000	62489045	2830	2830	2830	2830	1
703	20250225	093900	62486215	2820	2825	2830	2820	1926
704	20250225	093800	57052205	2825	2825	2825	2825	1715
705	20250225	093700	52207330	2825	2830	2840	2825	555
706	20250225	093600	50638880	2845	2835	2845	2830	2043
707	20250225	093500	44852335	2845	2845	2845	2845	0
708	20250225	093400	44852335	2845	2840	2845	2840	22
709	20250225	093300	44789850	2840	2845	2845	2840	198
710	20250225	093200	44226600	2845	2845	2845	2845	4
711	20250225	093100	44215220	2845	2845	2845	2835	65
712	20250225	093000	44030335	2845	2845	2845	2845	0
713	20250225	092900	44030335	2845	2845	2845	2845	3
714	20250225	092800	44021800	2840	2840	2840	2840	52
715	20250225	092700	43874120	2845	2845	2845	2845	7
716	20250225	092600	43854205	2840	2845	2845	2840	151
717	20250225	092500	43425355	2845	2845	2845	2845	284
718	20250225	092400	42617375	2845	2830	2845	2830	116
719	20250225	092300	42288855	2840	2835	2840	2835	400
720	20250225	092200	41152935	2840	2840	2840	2840	1
721	20250225	092100	41150095	2840	2830	2840	2830	135
722	20250225	092000	40767995	2830	2835	2835	2830	260
723	20250225	091900	40032145	2835	2835	2835	2835	200
724	20250225	091800	39465145	2840	2840	2840	2840	0
725	20250225	091700	39465145	2840	2840	2840	2840	0
726	20250225	091600	39465145	2840	2840	2840	2840	130
727	20250225	091500	39095945	2825	2840	2840	2825	176
728	20250225	091400	38598355	2825	2825	2825	2825	551
729	20250225	091300	37041780	2830	2830	2830	2830	0
730	20250225	091200	37041780	2830	2830	2830	2825	756
731	20250225	091100	34905770	2830	2825	2830	2825	2
732	20250225	091000	34900115	2825	2825	2825	2825	317
733	20250225	090900	34004590	2825	2820	2825	2820	1309
734	20250225	090800	30312335	2820	2810	2820	2805	2101
735	20250225	090700	24417440	2820	2810	2820	2810	721
736	20250225	090600	22391420	2815	2815	2820	2815	194
737	20250225	090500	21845295	2815	2815	2815	2805	722
738	20250225	090400	19813565	2805	2815	2815	2805	300
739	20250225	090300	18970065	2815	2810	2815	2800	760
740	20250225	090200	16838295	2820	2810	2820	2805	107
741	20250225	090100	16537630	2840	2840	2840	2800	3435
742	20250225	090000	6898260	2815	2820	2820	2815	1842