KissMeData/101680/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	201500	90086560	2960	2960	2960	2960	420
3	20250225	201400	90086560	2960	2960	2960	2960	0
4	20250225	201300	90086560	2960	2960	2960	2960	0
5	20250225	201200	90086560	2960	2960	2960	2960	0
6	20250225	201100	90086560	2960	2960	2960	2960	0
7	20250225	201000	90086560	2960	2960	2960	2960	0
8	20250225	200900	90086560	2960	2960	2960	2960	0
9	20250225	200800	90086560	2960	2960	2960	2960	0
10	20250225	200700	90086560	2960	2960	2960	2960	0
11	20250225	200600	90086560	2960	2960	2960	2960	0
12	20250225	200500	90086560	2960	2960	2960	2960	0
13	20250225	200400	90086560	2960	2960	2960	2960	0
14	20250225	200300	90086560	2960	2960	2960	2960	0
15	20250225	200200	90086560	2960	2960	2960	2960	0
16	20250225	200100	90086560	2960	2960	2960	2960	0
17	20250225	200000	90086560	2960	2960	2960	2960	0
18	20250225	195900	90086560	2960	2960	2960	2960	0
19	20250225	195800	90086560	2960	2960	2960	2960	0
20	20250225	195700	90086560	2960	2960	2960	2960	0
21	20250225	195600	90086560	2960	2960	2960	2960	0
22	20250225	195500	90086560	2960	2960	2960	2960	0
23	20250225	195400	90086560	2960	2960	2960	2960	0
24	20250225	195300	90086560	2960	2960	2960	2960	0
25	20250225	195200	90086560	2960	2960	2960	2960	0
26	20250225	195100	90086560	2960	2960	2960	2960	0
27	20250225	195000	90086560	2960	2960	2960	2960	0
28	20250225	194900	90086560	2960	2960	2960	2960	0
29	20250225	194800	90086560	2960	2960	2960	2960	0
30	20250225	194700	90086560	2960	2960	2960	2960	0
31	20250225	194600	90086560	2960	2960	2960	2960	0
32	20250225	194500	90086560	2960	2960	2960	2960	420
33	20250225	194400	90086560	2960	2960	2960	2960	0
34	20250225	194300	90086560	2960	2960	2960	2960	0
35	20250225	194200	90086560	2960	2960	2960	2960	0
36	20250225	194100	90086560	2960	2960	2960	2960	0
37	20250225	194000	90086560	2960	2960	2960	2960	0
38	20250225	193900	90086560	2960	2960	2960	2960	0
39	20250225	193800	90086560	2960	2960	2960	2960	0
40	20250225	193700	90086560	2960	2960	2960	2960	0
41	20250225	193600	90086560	2960	2960	2960	2960	0
42	20250225	193500	90086560	2960	2960	2960	2960	0
43	20250225	193400	90086560	2960	2960	2960	2960	0
44	20250225	193300	90086560	2960	2960	2960	2960	0
45	20250225	193200	90086560	2960	2960	2960	2960	0
46	20250225	193100	90086560	2960	2960	2960	2960	0
47	20250225	193000	90086560	2960	2960	2960	2960	0
48	20250225	192900	90086560	2960	2960	2960	2960	0
49	20250225	192800	90086560	2960	2960	2960	2960	0
50	20250225	192700	90086560	2960	2960	2960	2960	0
51	20250225	192600	90086560	2960	2960	2960	2960	0
52	20250225	192500	90086560	2960	2960	2960	2960	0
53	20250225	192400	90086560	2960	2960	2960	2960	0
54	20250225	192300	90086560	2960	2960	2960	2960	0
55	20250225	192200	90086560	2960	2960	2960	2960	0
56	20250225	192100	90086560	2960	2960	2960	2960	0
57	20250225	192000	90086560	2960	2960	2960	2960	0
58	20250225	191900	90086560	2960	2960	2960	2960	0
59	20250225	191800	90086560	2960	2960	2960	2960	0
60	20250225	191700	90086560	2960	2960	2960	2960	0
61	20250225	191600	90086560	2960	2960	2960	2960	0
62	20250225	191500	90086560	2960	2960	2960	2960	420
63	20250225	191400	90086560	2960	2960	2960	2960	0
64	20250225	191300	90086560	2960	2960	2960	2960	0
65	20250225	191200	90086560	2960	2960	2960	2960	0
66	20250225	191100	90086560	2960	2960	2960	2960	0
67	20250225	191000	90086560	2960	2960	2960	2960	0
68	20250225	190900	90086560	2960	2960	2960	2960	0
69	20250225	190800	90086560	2960	2960	2960	2960	0
70	20250225	190700	90086560	2960	2960	2960	2960	0
71	20250225	190600	90086560	2960	2960	2960	2960	0
72	20250225	190500	90086560	2960	2960	2960	2960	0
73	20250225	190400	90086560	2960	2960	2960	2960	0
74	20250225	190300	90086560	2960	2960	2960	2960	0
75	20250225	190200	90086560	2960	2960	2960	2960	0
76	20250225	190100	90086560	2960	2960	2960	2960	0
77	20250225	190000	90086560	2960	2960	2960	2960	0
78	20250225	185900	90086560	2960	2960	2960	2960	0
79	20250225	185800	90086560	2960	2960	2960	2960	0
80	20250225	185700	90086560	2960	2960	2960	2960	0
81	20250225	185600	90086560	2960	2960	2960	2960	0
82	20250225	185500	90086560	2960	2960	2960	2960	0
83	20250225	185400	90086560	2960	2960	2960	2960	0
84	20250225	185300	90086560	2960	2960	2960	2960	0
85	20250225	185200	90086560	2960	2960	2960	2960	0
86	20250225	185100	90086560	2960	2960	2960	2960	0
87	20250225	185000	90086560	2960	2960	2960	2960	0
88	20250225	184900	90086560	2960	2960	2960	2960	0
89	20250225	184800	90086560	2960	2960	2960	2960	0
90	20250225	184700	90086560	2960	2960	2960	2960	0
91	20250225	184600	90086560	2960	2960	2960	2960	0
92	20250225	184500	90086560	2960	2960	2960	2960	420
93	20250225	184400	90086560	2960	2960	2960	2960	0
94	20250225	184300	90086560	2960	2960	2960	2960	0
95	20250225	184200	90086560	2960	2960	2960	2960	0
96	20250225	184100	90086560	2960	2960	2960	2960	0
97	20250225	184000	90086560	2960	2960	2960	2960	0
98	20250225	183900	90086560	2960	2960	2960	2960	0
99	20250225	183800	90086560	2960	2960	2960	2960	0
100	20250225	183700	90086560	2960	2960	2960	2960	0
101	20250225	183600	90086560	2960	2960	2960	2960	0
102	20250225	183500	90086560	2960	2960	2960	2960	0
103	20250225	183400	90086560	2960	2960	2960	2960	0
104	20250225	183300	90086560	2960	2960	2960	2960	0
105	20250225	183200	90086560	2960	2960	2960	2960	0
106	20250225	183100	90086560	2960	2960	2960	2960	0
107	20250225	183000	90086560	2960	2960	2960	2960	0
108	20250225	182900	90086560	2960	2960	2960	2960	0
109	20250225	182800	90086560	2960	2960	2960	2960	0
110	20250225	182700	90086560	2960	2960	2960	2960	0
111	20250225	182600	90086560	2960	2960	2960	2960	0
112	20250225	182500	90086560	2960	2960	2960	2960	0
113	20250225	182400	90086560	2960	2960	2960	2960	0
114	20250225	182300	90086560	2960	2960	2960	2960	0
115	20250225	182200	90086560	2960	2960	2960	2960	0
116	20250225	182100	90086560	2960	2960	2960	2960	0
117	20250225	182000	90086560	2960	2960	2960	2960	0
118	20250225	181900	90086560	2960	2960	2960	2960	0
119	20250225	181800	90086560	2960	2960	2960	2960	0
120	20250225	181700	90086560	2960	2960	2960	2960	0
121	20250225	181600	90086560	2960	2960	2960	2960	0
122	20250225	181500	90086560	2960	2960	2960	2960	420
123	20250225	181400	90086560	2960	2960	2960	2960	0
124	20250225	181300	90086560	2960	2960	2960	2960	0
125	20250225	181200	90086560	2960	2960	2960	2960	0
126	20250225	181100	90086560	2960	2960	2960	2960	0
127	20250225	181000	90086560	2960	2960	2960	2960	0
128	20250225	180900	90086560	2960	2960	2960	2960	0
129	20250225	180800	90086560	2960	2960	2960	2960	0
130	20250225	180700	90086560	2960	2960	2960	2960	0
131	20250225	180600	90086560	2960	2960	2960	2960	0
132	20250225	180500	90086560	2960	2960	2960	2960	0
133	20250225	180400	90086560	2960	2960	2960	2960	0
134	20250225	180300	90086560	2960	2960	2960	2960	0
135	20250225	180200	90086560	2960	2960	2960	2960	0
136	20250225	180100	90086560	2960	2960	2960	2960	0
137	20250225	180000	90086560	2960	2960	2960	2960	0
138	20250225	175900	90086560	2960	2960	2960	2960	0
139	20250225	175800	90086560	2960	2960	2960	2960	0
140	20250225	175700	90086560	2960	2960	2960	2960	0
141	20250225	175600	90086560	2960	2960	2960	2960	0
142	20250225	175500	90086560	2960	2960	2960	2960	0
143	20250225	175400	90086560	2960	2960	2960	2960	0
144	20250225	175300	90086560	2960	2960	2960	2960	0
145	20250225	175200	90086560	2960	2960	2960	2960	0
146	20250225	175100	90086560	2960	2960	2960	2960	0
147	20250225	175000	90086560	2960	2960	2960	2960	0
148	20250225	174900	90086560	2960	2960	2960	2960	0
149	20250225	174800	90086560	2960	2960	2960	2960	0
150	20250225	174700	90086560	2960	2960	2960	2960	0
151	20250225	174600	90086560	2960	2960	2960	2960	0
152	20250225	174500	90086560	2960	2960	2960	2960	420
153	20250225	174400	90086560	2960	2960	2960	2960	0
154	20250225	174300	90086560	2960	2960	2960	2960	0
155	20250225	174200	90086560	2960	2960	2960	2960	0
156	20250225	174100	90086560	2960	2960	2960	2960	0
157	20250225	174000	90086560	2960	2960	2960	2960	0
158	20250225	173900	90086560	2960	2960	2960	2960	0
159	20250225	173800	90086560	2960	2960	2960	2960	0
160	20250225	173700	90086560	2960	2960	2960	2960	0
161	20250225	173600	90086560	2960	2960	2960	2960	0
162	20250225	173500	90086560	2960	2960	2960	2960	0
163	20250225	173400	90086560	2960	2960	2960	2960	0
164	20250225	173300	90086560	2960	2960	2960	2960	0
165	20250225	173200	90086560	2960	2960	2960	2960	0
166	20250225	173100	90086560	2960	2960	2960	2960	0
167	20250225	173000	90086560	2960	2960	2960	2960	0
168	20250225	172900	90086560	2960	2960	2960	2960	0
169	20250225	172800	90086560	2960	2960	2960	2960	0
170	20250225	172700	90086560	2960	2960	2960	2960	0
171	20250225	172600	90086560	2960	2960	2960	2960	0
172	20250225	172500	90086560	2960	2960	2960	2960	0
173	20250225	172400	90086560	2960	2960	2960	2960	0
174	20250225	172300	90086560	2960	2960	2960	2960	0
175	20250225	172200	90086560	2960	2960	2960	2960	0
176	20250225	172100	90086560	2960	2960	2960	2960	0
177	20250225	172000	90086560	2960	2960	2960	2960	0
178	20250225	171900	90086560	2960	2960	2960	2960	0
179	20250225	171800	90086560	2960	2960	2960	2960	0
180	20250225	171700	90086560	2960	2960	2960	2960	0
181	20250225	171600	90086560	2960	2960	2960	2960	0
182	20250225	171500	90086560	2960	2960	2960	2960	420
183	20250225	171400	90086560	2960	2960	2960	2960	0
184	20250225	171300	90086560	2960	2960	2960	2960	0
185	20250225	171200	90086560	2960	2960	2960	2960	0
186	20250225	171100	90086560	2960	2960	2960	2960	0
187	20250225	171000	90086560	2960	2960	2960	2960	0
188	20250225	170900	90086560	2960	2960	2960	2960	0
189	20250225	170800	90086560	2960	2960	2960	2960	0
190	20250225	170700	90086560	2960	2960	2960	2960	0
191	20250225	170600	90086560	2960	2960	2960	2960	0
192	20250225	170500	90086560	2960	2960	2960	2960	0
193	20250225	170400	90086560	2960	2960	2960	2960	0
194	20250225	170300	90086560	2960	2960	2960	2960	0
195	20250225	170200	90086560	2960	2960	2960	2960	0
196	20250225	170100	90086560	2960	2960	2960	2960	0
197	20250225	170000	90086560	2960	2960	2960	2960	0
198	20250225	165900	90086560	2960	2960	2960	2960	0
199	20250225	165800	90086560	2960	2960	2960	2960	0
200	20250225	165700	90086560	2960	2960	2960	2960	0
201	20250225	165600	90086560	2960	2960	2960	2960	0
202	20250225	165500	90086560	2960	2960	2960	2960	0
203	20250225	165400	90086560	2960	2960	2960	2960	0
204	20250225	165300	90086560	2960	2960	2960	2960	0
205	20250225	165200	90086560	2960	2960	2960	2960	0
206	20250225	165100	90086560	2960	2960	2960	2960	0
207	20250225	165000	90086560	2960	2960	2960	2960	0
208	20250225	164900	90086560	2960	2960	2960	2960	0
209	20250225	164800	90086560	2960	2960	2960	2960	0
210	20250225	164700	90086560	2960	2960	2960	2960	0
211	20250225	164600	90086560	2960	2960	2960	2960	0
212	20250225	164500	90086560	2960	2960	2960	2960	420
213	20250225	164400	90086560	2960	2960	2960	2960	0
214	20250225	164300	90086560	2960	2960	2960	2960	0
215	20250225	164200	90086560	2960	2960	2960	2960	0
216	20250225	164100	90086560	2960	2960	2960	2960	0
217	20250225	164000	90086560	2960	2960	2960	2960	0
218	20250225	163900	90086560	2960	2960	2960	2960	0
219	20250225	163800	90086560	2960	2960	2960	2960	0
220	20250225	163700	90086560	2960	2960	2960	2960	0
221	20250225	163600	90086560	2960	2960	2960	2960	0
222	20250225	163500	90086560	2960	2960	2960	2960	0
223	20250225	163400	90086560	2960	2960	2960	2960	0
224	20250225	163300	90086560	2960	2960	2960	2960	0
225	20250225	163200	90086560	2960	2960	2960	2960	0
226	20250225	163100	90086560	2960	2960	2960	2960	0
227	20250225	163000	90086560	2960	2960	2960	2960	0
228	20250225	162900	90086560	2960	2960	2960	2960	0
229	20250225	162800	90086560	2960	2960	2960	2960	0
230	20250225	162700	90086560	2960	2960	2960	2960	0
231	20250225	162600	90086560	2960	2960	2960	2960	0
232	20250225	162500	90086560	2960	2960	2960	2960	0
233	20250225	162400	90086560	2960	2960	2960	2960	0
234	20250225	162300	90086560	2960	2960	2960	2960	0
235	20250225	162200	90086560	2960	2960	2960	2960	0
236	20250225	162100	90086560	2960	2960	2960	2960	0
237	20250225	162000	90086560	2960	2960	2960	2960	0
238	20250225	161900	90086560	2960	2960	2960	2960	0
239	20250225	161800	90086560	2960	2960	2960	2960	0
240	20250225	161700	90086560	2960	2960	2960	2960	0
241	20250225	161600	90086560	2960	2960	2960	2960	0
242	20250225	161500	90086560	2960	2960	2960	2960	420
243	20250225	161400	90086560	2960	2960	2960	2960	0
244	20250225	161300	90086560	2960	2960	2960	2960	0
245	20250225	161200	90086560	2960	2960	2960	2960	0
246	20250225	161100	90086560	2960	2960	2960	2960	0
247	20250225	161000	90086560	2960	2960	2960	2960	0
248	20250225	160900	90086560	2960	2960	2960	2960	0
249	20250225	160800	90086560	2960	2960	2960	2960	0
250	20250225	160700	90086560	2960	2960	2960	2960	0
251	20250225	160600	90086560	2960	2960	2960	2960	0
252	20250225	160500	90086560	2960	2960	2960	2960	0
253	20250225	160400	90086560	2960	2960	2960	2960	0
254	20250225	160300	90086560	2960	2960	2960	2960	0
255	20250225	160200	90086560	2960	2960	2960	2960	0
256	20250225	160100	90086560	2960	2960	2960	2960	0
257	20250225	160000	90086560	2960	2960	2960	2960	0
258	20250225	155900	90086560	2960	2960	2960	2960	0
259	20250225	155800	90086560	2960	2960	2960	2960	0
260	20250225	155700	90086560	2960	2960	2960	2960	0
261	20250225	155600	90086560	2960	2960	2960	2960	0
262	20250225	155500	90086560	2960	2960	2960	2960	0
263	20250225	155400	90086560	2960	2960	2960	2960	0
264	20250225	155300	90086560	2960	2960	2960	2960	0
265	20250225	155200	90086560	2960	2960	2960	2960	0
266	20250225	155100	90086560	2960	2960	2960	2960	0
267	20250225	155000	90086560	2960	2960	2960	2960	0
268	20250225	154900	90086560	2960	2960	2960	2960	0
269	20250225	154800	90086560	2960	2960	2960	2960	0
270	20250225	154700	90086560	2960	2960	2960	2960	0
271	20250225	154600	90086560	2960	2960	2960	2960	0
272	20250225	154500	90086560	2960	2960	2960	2960	420
273	20250225	154400	90086560	2960	2960	2960	2960	0
274	20250225	154300	90086560	2960	2960	2960	2960	0
275	20250225	154200	90086560	2960	2960	2960	2960	0
276	20250225	154100	90086560	2960	2960	2960	2960	0
277	20250225	154000	90086560	2960	2960	2960	2960	0
278	20250225	153900	90086560	2960	2960	2960	2960	0
279	20250225	153800	90086560	2960	2960	2960	2960	0
280	20250225	153700	90086560	2960	2960	2960	2960	0
281	20250225	153600	90086560	2960	2960	2960	2960	0
282	20250225	153500	90086560	2960	2960	2960	2960	0
283	20250225	153400	90086560	2960	2960	2960	2960	0
284	20250225	153300	90086560	2960	2960	2960	2960	0
285	20250225	153200	90086560	2960	2960	2960	2960	0
286	20250225	153100	90086560	2960	2960	2960	2960	0
287	20250225	153000	90086560	2960	2960	2960	2960	420
288	20250225	152900	88843360	2975	2975	2975	2975	0
289	20250225	152800	88843360	2975	2975	2975	2975	0
290	20250225	152700	88843360	2975	2975	2975	2975	0
291	20250225	152600	88843360	2975	2975	2975	2975	0
292	20250225	152500	88843360	2975	2975	2975	2975	0
293	20250225	152400	88843360	2975	2975	2975	2975	0
294	20250225	152300	88843360	2975	2975	2975	2975	0
295	20250225	152200	88843360	2975	2975	2975	2975	0
296	20250225	152100	88843360	2975	2975	2975	2975	0
297	20250225	152000	88843360	2975	2975	2975	2975	0
298	20250225	151900	88843360	2975	2965	2975	2955	916
299	20250225	151800	86134420	2975	2975	2975	2975	0
300	20250225	151700	86134420	2975	2975	2975	2975	0
301	20250225	151600	86134420	2975	2975	2975	2975	101
302	20250225	151500	85833945	2975	2975	2975	2975	0
303	20250225	151400	85833945	2975	2975	2975	2975	0
304	20250225	151300	85833945	2975	2975	2975	2975	0
305	20250225	151200	85833945	2975	2975	2975	2975	0
306	20250225	151100	85833945	2975	2975	2975	2975	0
307	20250225	151000	85833945	2975	2965	2975	2960	119
308	20250225	150900	85481685	2955	2965	2965	2955	90
309	20250225	150800	85215615	2960	2960	2960	2960	1063
310	20250225	150700	82069135	2975	2975	2975	2975	0
311	20250225	150600	82069135	2975	2975	2975	2975	0
312	20250225	150500	82069135	2975	2975	2975	2975	0
313	20250225	150400	82069135	2975	2975	2975	2975	0
314	20250225	150300	82069135	2975	2975	2975	2975	0
315	20250225	150200	82069135	2975	2975	2975	2975	0
316	20250225	150100	82069135	2975	2975	2975	2975	0
317	20250225	150000	82069135	2975	2975	2975	2975	0
318	20250225	145900	82069135	2975	2975	2975	2975	0
319	20250225	145800	82069135	2975	2975	2975	2975	0
320	20250225	145700	82069135	2975	2975	2975	2975	0
321	20250225	145600	82069135	2975	2975	2975	2975	0
322	20250225	145500	82069135	2975	2975	2975	2975	1
323	20250225	145400	82066160	2960	2960	2960	2960	0
324	20250225	145300	82066160	2960	2960	2960	2960	500
325	20250225	145200	80586160	2960	2960	2960	2960	93
326	20250225	145100	80310880	2975	2975	2975	2975	0
327	20250225	145000	80310880	2975	2975	2975	2975	20
328	20250225	144900	80251380	2960	2960	2960	2960	2
329	20250225	144800	80245460	2975	2975	2975	2975	0
330	20250225	144700	80245460	2975	2975	2975	2975	0
331	20250225	144600	80245460	2975	2975	2975	2975	0
332	20250225	144500	80245460	2975	2975	2975	2975	88
333	20250225	144400	79983660	2975	2975	2975	2975	0
334	20250225	144300	79983660	2975	2975	2975	2975	0
335	20250225	144200	79983660	2975	2975	2975	2975	1
336	20250225	144100	79980685	2955	2955	2955	2955	0
337	20250225	144000	79980685	2955	2955	2955	2955	1
338	20250225	143900	79977730	2975	2975	2975	2975	1
339	20250225	143800	79974755	2975	2975	2975	2975	0
340	20250225	143700	79974755	2975	2975	2975	2975	0
341	20250225	143600	79974755	2975	2975	2975	2975	0
342	20250225	143500	79974755	2975	2975	2975	2975	0
343	20250225	143400	79974755	2975	2975	2975	2975	0
344	20250225	143300	79974755	2975	2975	2975	2975	0
345	20250225	143200	79974755	2975	2975	2975	2975	0
346	20250225	143100	79974755	2975	2975	2975	2975	0
347	20250225	143000	79974755	2975	2975	2975	2975	0
348	20250225	142900	79974755	2975	2975	2975	2975	0
349	20250225	142800	79974755	2975	2975	2975	2975	0
350	20250225	142700	79974755	2975	2975	2975	2975	0
351	20250225	142600	79974755	2975	2975	2975	2975	0
352	20250225	142500	79974755	2975	2975	2975	2975	0
353	20250225	142400	79974755	2975	2975	2975	2975	0
354	20250225	142300	79974755	2975	2975	2975	2975	1
355	20250225	142200	79971780	2975	2975	2975	2975	0
356	20250225	142100	79971780	2975	2975	2975	2975	0
357	20250225	142000	79971780	2975	2975	2975	2975	1
358	20250225	141900	79968805	2955	2955	2955	2955	0
359	20250225	141800	79968805	2955	2955	2955	2955	0
360	20250225	141700	79968805	2955	2955	2955	2955	1
361	20250225	141600	79965850	2980	2980	2980	2980	0
362	20250225	141500	79965850	2980	2980	2980	2980	0
363	20250225	141400	79965850	2980	2980	2980	2980	0
364	20250225	141300	79965850	2980	2980	2980	2980	0
365	20250225	141200	79965850	2980	2980	2980	2980	0
366	20250225	141100	79965850	2980	2975	2980	2975	100
367	20250225	141000	79667855	2980	2980	2980	2980	0
368	20250225	140900	79667855	2980	2980	2980	2980	1
369	20250225	140800	79664875	2950	2950	2950	2950	0
370	20250225	140700	79664875	2950	2950	2950	2950	0
371	20250225	140600	79664875	2950	2950	2950	2950	5
372	20250225	140500	79650125	2980	2980	2980	2980	3
373	20250225	140400	79641185	2945	2945	2945	2945	0
374	20250225	140300	79641185	2945	2945	2945	2945	0
375	20250225	140200	79641185	2945	2945	2945	2945	13
376	20250225	140100	79602900	2945	2945	2945	2945	2
377	20250225	140000	79597010	2980	2980	2980	2980	0
378	20250225	135900	79597010	2980	2980	2980	2980	1
379	20250225	135800	79594030	2945	2945	2945	2945	0
380	20250225	135700	79594030	2945	2955	2955	2945	30
381	20250225	135600	79505480	2950	2950	2950	2950	0
382	20250225	135500	79505480	2950	2950	2950	2950	0
383	20250225	135400	79505480	2950	2950	2950	2950	5
384	20250225	135300	79490730	2955	2955	2955	2955	0
385	20250225	135200	79490730	2955	2955	2955	2955	1
386	20250225	135100	79487775	2955	2955	2955	2955	83
387	20250225	135000	79242510	2970	2970	2970	2970	0
388	20250225	134900	79242510	2970	2970	2970	2970	0
389	20250225	134800	79242510	2970	2970	2970	2970	0
390	20250225	134700	79242510	2970	2960	2970	2955	335
391	20250225	134600	78252325	2985	2985	2985	2985	0
392	20250225	134500	78252325	2985	2985	2985	2985	0
393	20250225	134400	78252325	2985	2980	2985	2980	3350
394	20250225	134300	68253485	2985	2985	2985	2985	0
395	20250225	134200	68253485	2985	2985	2985	2985	0
396	20250225	134100	68253485	2985	2985	2985	2985	1
397	20250225	134000	68250500	2955	2955	2955	2955	296
398	20250225	133900	67375820	2970	2980	2990	2970	540
399	20250225	133800	65764195	2975	2975	2975	2975	336
400	20250225	133700	64764595	2975	2975	2975	2975	501
401	20250225	133600	63274120	2980	2980	2980	2980	0
402	20250225	133500	63274120	2980	2980	2980	2980	0
403	20250225	133400	63274120	2980	2980	2980	2980	0
404	20250225	133300	63274120	2980	2980	2980	2980	0
405	20250225	133200	63274120	2980	2980	2980	2980	1
406	20250225	133100	63271140	2965	2965	2965	2965	699
407	20250225	133000	61198605	2990	2990	2990	2990	0
408	20250225	132900	61198605	2990	2990	2990	2990	0
409	20250225	132800	61198605	2990	2990	2990	2990	0
410	20250225	132700	61198605	2990	2990	2990	2990	0
411	20250225	132600	61198605	2990	2990	2990	2990	0
412	20250225	132500	61198605	2990	2990	2990	2990	0
413	20250225	132400	61198605	2990	2990	2990	2990	0
414	20250225	132300	61198605	2990	2990	2990	2990	0
415	20250225	132200	61198605	2990	2990	2990	2990	0
416	20250225	132100	61198605	2990	2990	2990	2990	0
417	20250225	132000	61198605	2990	2990	2990	2990	0
418	20250225	131900	61198605	2990	2990	2990	2990	0
419	20250225	131800	61198605	2990	2990	2990	2990	0
420	20250225	131700	61198605	2990	2980	2990	2980	383
421	20250225	131600	60055310	2975	2975	2975	2975	0
422	20250225	131500	60055310	2975	2975	2980	2975	177
423	20250225	131400	59528730	2975	2980	2980	2975	120
424	20250225	131300	59171180	2980	2980	2980	2980	0
425	20250225	131200	59171180	2980	2980	2980	2980	0
426	20250225	131100	59171180	2980	2980	2980	2980	87
427	20250225	131000	58911920	2975	2970	2975	2970	90
428	20250225	130900	58644420	2965	2960	2965	2960	62
429	20250225	130800	58460640	2955	2955	2955	2955	17
430	20250225	130700	58410405	2955	2955	2955	2955	0
431	20250225	130600	58410405	2955	2950	2955	2950	163
432	20250225	130500	57929550	2945	2945	2945	2945	0
433	20250225	130400	57929550	2945	2945	2945	2945	0
434	20250225	130300	57929550	2945	2945	2945	2945	0
435	20250225	130200	57929550	2945	2945	2945	2945	79
436	20250225	130100	57696895	2945	2945	2945	2945	0
437	20250225	130000	57696895	2945	2945	2945	2945	0
438	20250225	125900	57696895	2945	2945	2945	2945	0
439	20250225	125800	57696895	2945	2945	2945	2945	0
440	20250225	125700	57696895	2945	2945	2945	2945	0
441	20250225	125600	57696895	2945	2945	2945	2945	0
442	20250225	125500	57696895	2945	2945	2945	2945	0
443	20250225	125400	57696895	2945	2945	2945	2945	281
444	20250225	125300	56869350	2940	2940	2940	2940	3
445	20250225	125200	56860530	2940	2940	2940	2940	0
446	20250225	125100	56860530	2940	2940	2940	2940	0
447	20250225	125000	56860530	2940	2940	2940	2940	214
448	20250225	124900	56231370	2945	2945	2945	2945	2
449	20250225	124800	56225480	2945	2945	2945	2935	36
450	20250225	124700	56119775	2945	2935	2945	2935	700
451	20250225	124600	54065265	2935	2935	2935	2935	0
452	20250225	124500	54065265	2935	2935	2935	2935	3
453	20250225	124400	54056460	2940	2940	2940	2940	482
454	20250225	124300	52639380	2940	2940	2940	2940	0
455	20250225	124200	52639380	2940	2940	2940	2940	0
456	20250225	124100	52639380	2940	2945	2945	2940	29
457	20250225	124000	52554035	2955	2955	2955	2955	2
458	20250225	123900	52548125	2955	2955	2955	2955	0
459	20250225	123800	52548125	2955	2955	2955	2955	0
460	20250225	123700	52548125	2955	2955	2955	2955	0
461	20250225	123600	52548125	2955	2955	2955	2955	0
462	20250225	123500	52548125	2955	2955	2955	2955	0
463	20250225	123400	52548125	2955	2955	2955	2955	0
464	20250225	123300	52548125	2955	2955	2955	2955	0
465	20250225	123200	52548125	2955	2955	2955	2955	0
466	20250225	123100	52548125	2955	2955	2955	2955	0
467	20250225	123000	52548125	2955	2950	2955	2950	2
468	20250225	122900	52542220	2940	2940	2940	2940	0
469	20250225	122800	52542220	2940	2940	2940	2940	0
470	20250225	122700	52542220	2940	2940	2940	2940	391
471	20250225	122600	51392680	2945	2945	2945	2945	463
472	20250225	122500	50029145	2950	2950	2950	2950	0
473	20250225	122400	50029145	2950	2950	2950	2950	0
474	20250225	122300	50029145	2950	2950	2950	2950	0
475	20250225	122200	50029145	2950	2950	2950	2950	0
476	20250225	122100	50029145	2950	2950	2950	2950	0
477	20250225	122000	50029145	2950	2950	2950	2950	0
478	20250225	121900	50029145	2950	2955	2955	2950	80
479	20250225	121800	49793095	2955	2955	2955	2955	5
480	20250225	121700	49778320	2965	2965	2965	2965	0
481	20250225	121600	49778320	2965	2965	2965	2965	0
482	20250225	121500	49778320	2965	2955	2965	2955	126
483	20250225	121400	49405980	2950	2950	2950	2950	0
484	20250225	121300	49405980	2950	2950	2950	2950	151
485	20250225	121200	48960530	2955	2955	2955	2955	0
486	20250225	121100	48960530	2955	2955	2955	2955	1
487	20250225	121000	48957575	2955	2955	2955	2955	0
488	20250225	120900	48957575	2955	2945	2955	2945	36
489	20250225	120800	48851445	2945	2955	2955	2945	708
490	20250225	120700	46763495	2955	2955	2955	2955	17
491	20250225	120600	46713260	2970	2970	2970	2970	21
492	20250225	120500	46650890	2955	2955	2955	2955	280
493	20250225	120400	45823490	2980	2980	2980	2980	0
494	20250225	120300	45823490	2980	2980	2980	2980	0
495	20250225	120200	45823490	2980	2980	2980	2980	0
496	20250225	120100	45823490	2980	2980	2980	2980	0
497	20250225	120000	45823490	2980	2980	2980	2980	0
498	20250225	115900	45823490	2980	2980	2980	2980	0
499	20250225	115800	45823490	2980	2980	2980	2980	0
500	20250225	115700	45823490	2980	2980	2980	2980	0
501	20250225	115600	45823490	2980	2980	2980	2980	0
502	20250225	115500	45823490	2980	2980	2980	2980	68
503	20250225	115400	45620850	2980	2980	2980	2980	0
504	20250225	115300	45620850	2980	2980	2980	2980	200
505	20250225	115200	45024850	2985	2980	2985	2980	15
506	20250225	115100	44980140	2980	2960	2980	2960	200
507	20250225	115000	44385075	2960	2955	2960	2955	6
508	20250225	114900	44367340	2950	2950	2950	2950	0
509	20250225	114800	44367340	2950	2950	2950	2950	1
510	20250225	114700	44364390	2955	2955	2955	2955	0
511	20250225	114600	44364390	2955	2955	2955	2955	0
512	20250225	114500	44364390	2955	2955	2955	2955	36
513	20250225	114400	44258010	2955	2955	2955	2955	15
514	20250225	114300	44213685	2955	2955	2955	2955	10
515	20250225	114200	44184135	2955	2955	2955	2955	12
516	20250225	114100	44148675	2955	2955	2955	2955	38
517	20250225	114000	44036385	2955	2955	2955	2955	0
518	20250225	113900	44036385	2955	2955	2955	2955	0
519	20250225	113800	44036385	2955	2955	2955	2955	0
520	20250225	113700	44036385	2955	2955	2955	2955	36
521	20250225	113600	43930005	2960	2960	2960	2960	0
522	20250225	113500	43930005	2960	2960	2960	2960	0
523	20250225	113400	43930005	2960	2960	2960	2960	0
524	20250225	113300	43930005	2960	2960	2960	2960	0
525	20250225	113200	43930005	2960	2960	2960	2960	1
526	20250225	113100	43927045	2955	2955	2955	2955	0
527	20250225	113000	43927045	2955	2955	2955	2955	0
528	20250225	112900	43927045	2955	2955	2955	2955	0
529	20250225	112800	43927045	2955	2955	2955	2955	416
530	20250225	112700	42697765	2960	2960	2960	2960	0
531	20250225	112600	42697765	2960	2960	2960	2960	0
532	20250225	112500	42697765	2960	2960	2960	2960	115
533	20250225	112400	42357365	2965	2965	2965	2965	0
534	20250225	112300	42357365	2965	2965	2965	2965	0
535	20250225	112200	42357365	2965	2965	2965	2965	0
536	20250225	112100	42357365	2965	2965	2965	2965	0
537	20250225	112000	42357365	2965	2965	2965	2965	9
538	20250225	111900	42330680	2960	2960	2960	2960	0
539	20250225	111800	42330680	2960	2960	2960	2960	45
540	20250225	111700	42197480	2965	2965	2965	2965	221
541	20250225	111600	41542215	2965	2965	2965	2965	0
542	20250225	111500	41542215	2965	2965	2965	2965	0
543	20250225	111400	41542215	2965	2975	2975	2965	101
544	20250225	111300	41242740	2965	2965	2965	2965	0
545	20250225	111200	41242740	2965	2965	2965	2965	0
546	20250225	111100	41242740	2965	2965	2965	2965	100
547	20250225	111000	40946240	2975	2975	2975	2975	114
548	20250225	110900	40607090	2970	2970	2970	2970	0
549	20250225	110800	40607090	2970	2970	2970	2970	0
550	20250225	110700	40607090	2970	2970	2970	2970	0
551	20250225	110600	40607090	2970	2970	2970	2970	0
552	20250225	110500	40607090	2970	2970	2970	2970	0
553	20250225	110400	40607090	2970	2970	2970	2970	0
554	20250225	110300	40607090	2970	2970	2970	2970	0
555	20250225	110200	40607090	2970	2970	2970	2970	0
556	20250225	110100	40607090	2970	2970	2970	2970	0
557	20250225	110000	40607090	2970	2970	2970	2970	0
558	20250225	105900	40607090	2970	2970	2970	2970	0
559	20250225	105800	40607090	2970	2970	2970	2970	6
560	20250225	105700	40589270	2970	2970	2970	2970	0
561	20250225	105600	40589270	2970	2970	2970	2970	0
562	20250225	105500	40589270	2970	2970	2970	2970	0
563	20250225	105400	40589270	2970	2970	2970	2970	3
564	20250225	105300	40580360	2965	2965	2965	2965	0
565	20250225	105200	40580360	2965	2965	2965	2965	41
566	20250225	105100	40458795	2975	2975	2975	2975	14
567	20250225	105000	40417145	2960	2960	2960	2960	315
568	20250225	104900	39484745	2970	2970	2970	2970	1
569	20250225	104800	39481775	2960	2960	2960	2960	0
570	20250225	104700	39481775	2960	2960	2960	2960	0
571	20250225	104600	39481775	2960	2960	2960	2960	0
572	20250225	104500	39481775	2960	2960	2960	2960	5
573	20250225	104400	39466975	2980	2980	2980	2980	0
574	20250225	104300	39466975	2980	2980	2980	2980	0
575	20250225	104200	39466975	2980	2980	2980	2980	0
576	20250225	104100	39466975	2980	2980	2980	2980	400
577	20250225	104000	38274975	2985	2985	2985	2985	0
578	20250225	103900	38274975	2985	2985	2985	2985	0
579	20250225	103800	38274975	2985	2985	2985	2985	1
580	20250225	103700	38271990	2975	2975	2975	2975	0
581	20250225	103600	38271990	2975	2975	2975	2975	63
582	20250225	103500	38084565	2975	2975	2975	2975	0
583	20250225	103400	38084565	2975	2975	2975	2975	0
584	20250225	103300	38084565	2975	2975	2975	2975	0
585	20250225	103200	38084565	2975	2975	2975	2975	0
586	20250225	103100	38084565	2975	2975	2975	2975	1
587	20250225	103000	38081590	2960	2960	2960	2960	100
588	20250225	102900	37785590	2970	2970	2970	2970	0
589	20250225	102800	37785590	2970	2970	2970	2970	33
590	20250225	102700	37687580	2965	2965	2965	2965	0
591	20250225	102600	37687580	2965	2965	2965	2965	0
592	20250225	102500	37687580	2965	2965	2965	2965	0
593	20250225	102400	37687580	2965	2965	2965	2965	0
594	20250225	102300	37687580	2965	2975	2985	2965	319
595	20250225	102200	36738370	2975	2965	2975	2965	55
596	20250225	102100	36575285	2980	2980	2980	2980	0
597	20250225	102000	36575285	2980	2980	2980	2980	0
598	20250225	101900	36575285	2980	2975	2980	2975	35
599	20250225	101800	36471010	2980	2980	2980	2980	0
600	20250225	101700	36471010	2980	2980	2980	2980	0
601	20250225	101600	36471010	2980	2980	2980	2980	0
602	20250225	101500	36471010	2980	2980	2980	2980	0
603	20250225	101400	36471010	2980	2980	2980	2980	0
604	20250225	101300	36471010	2980	2975	2980	2975	8
605	20250225	101200	36447205	2965	2975	2975	2965	10
606	20250225	101100	36417545	2965	2965	2965	2965	0
607	20250225	101000	36417545	2965	2965	2965	2965	0
608	20250225	100900	36417545	2965	2965	2965	2965	0
609	20250225	100800	36417545	2965	2965	2965	2965	0
610	20250225	100700	36417545	2965	2965	2965	2965	47
611	20250225	100600	36278190	2985	2985	2985	2985	0
612	20250225	100500	36278190	2985	2985	2985	2985	0
613	20250225	100400	36278190	2985	2985	2985	2985	2
614	20250225	100300	36272220	2980	2980	2980	2980	0
615	20250225	100200	36272220	2980	2980	2980	2980	330
616	20250225	100100	35288820	2965	2965	2965	2965	79
617	20250225	100000	35054585	2965	2965	2965	2965	0
618	20250225	095900	35054585	2965	2960	2965	2960	223
619	20250225	095800	34394485	2960	2960	2960	2960	0
620	20250225	095700	34394485	2960	2960	2960	2960	30
621	20250225	095600	34305685	2970	2970	2970	2970	0
622	20250225	095500	34305685	2970	2970	2970	2970	0
623	20250225	095400	34305685	2970	2960	2970	2960	500
624	20250225	095300	32825675	2960	2960	2960	2960	53
625	20250225	095200	32668795	2965	2970	2970	2965	252
626	20250225	095100	31920615	2970	2970	2970	2970	32
627	20250225	095000	31825575	2965	2965	2965	2965	0
628	20250225	094900	31825575	2965	2965	2965	2965	0
629	20250225	094800	31825575	2965	2960	2965	2960	237
630	20250225	094700	31123870	2965	2970	2970	2965	123
631	20250225	094600	30759140	2970	2980	2980	2970	305
632	20250225	094500	29853235	2980	2980	2980	2980	1
633	20250225	094400	29850255	2985	2985	2985	2985	1
634	20250225	094300	29847270	2980	2980	2980	2980	0
635	20250225	094200	29847270	2980	2980	2980	2980	0
636	20250225	094100	29847270	2980	2980	2980	2980	0
637	20250225	094000	29847270	2980	2980	2980	2980	0
638	20250225	093900	29847270	2980	2980	2980	2980	1
639	20250225	093800	29844290	2990	2990	2990	2990	0
640	20250225	093700	29844290	2990	2990	2990	2990	5
641	20250225	093600	29829340	2990	2990	2990	2990	0
642	20250225	093500	29829340	2990	2975	2990	2975	11
643	20250225	093400	29796600	2980	2980	2980	2975	282
644	20250225	093300	28956820	2985	2985	2985	2985	1
645	20250225	093200	28953835	2990	2985	2990	2985	90
646	20250225	093100	28685180	2980	2980	2980	2980	5
647	20250225	093000	28670280	2975	2975	2975	2975	0
648	20250225	092900	28670280	2975	2975	2975	2975	10
649	20250225	092800	28640530	2975	2975	2975	2975	275
650	20250225	092700	27822405	2975	2975	2975	2975	375
651	20250225	092600	26706780	2990	2990	2990	2990	0
652	20250225	092500	26706780	2990	2990	2990	2990	0
653	20250225	092400	26706780	2990	2980	2990	2975	629
654	20250225	092300	24834440	2975	2975	2975	2975	0
655	20250225	092200	24834440	2975	2985	2985	2975	267
656	20250225	092100	24039800	3010	3010	3010	3010	0
657	20250225	092000	24039800	3010	3005	3015	3005	578
658	20250225	091900	22298645	3020	2990	3020	2990	2961
659	20250225	091800	13445015	2990	2970	2990	2970	70
660	20250225	091700	13236790	2970	2970	2970	2970	707
661	20250225	091600	11137000	2980	2980	2980	2980	0
662	20250225	091500	11137000	2980	2965	2985	2965	607
663	20250225	091400	9330865	2960	2960	2960	2960	29
664	20250225	091300	9245025	2950	2950	2950	2950	0
665	20250225	091200	9245025	2950	2955	2955	2950	30
666	20250225	091100	9156520	2960	2965	2965	2950	121
667	20250225	091000	8798715	2955	2955	2965	2955	17
668	20250225	090900	8748470	2955	2955	2955	2955	289
669	20250225	090800	7894475	2955	2980	2980	2955	209
670	20250225	090700	7275930	2980	2980	2980	2980	0
671	20250225	090600	7275930	2980	2990	2990	2980	344
672	20250225	090500	6247830	2990	2990	2990	2990	0
673	20250225	090400	6247830	2990	2970	2990	2970	4
674	20250225	090300	6235930	2960	2975	2975	2940	1053
675	20250225	090200	3112510	2970	2975	2980	2970	342
676	20250225	090100	2096120	2970	2990	2990	2970	237
677	20250225	090000	1388835	2990	3000	3000	2990	463