KissMeData/244920/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	210000	172866930	4065	4065	4065	4065	734
3	20250225	205900	172866930	4065	4065	4065	4065	0
4	20250225	205800	172866930	4065	4065	4065	4065	0
5	20250225	205700	172866930	4065	4065	4065	4065	0
6	20250225	205600	172866930	4065	4065	4065	4065	0
7	20250225	205500	172866930	4065	4065	4065	4065	0
8	20250225	205400	172866930	4065	4065	4065	4065	0
9	20250225	205300	172866930	4065	4065	4065	4065	0
10	20250225	205200	172866930	4065	4065	4065	4065	0
11	20250225	205100	172866930	4065	4065	4065	4065	0
12	20250225	205000	172866930	4065	4065	4065	4065	0
13	20250225	204900	172866930	4065	4065	4065	4065	0
14	20250225	204800	172866930	4065	4065	4065	4065	0
15	20250225	204700	172866930	4065	4065	4065	4065	0
16	20250225	204600	172866930	4065	4065	4065	4065	0
17	20250225	204500	172866930	4065	4065	4065	4065	0
18	20250225	204400	172866930	4065	4065	4065	4065	0
19	20250225	204300	172866930	4065	4065	4065	4065	0
20	20250225	204200	172866930	4065	4065	4065	4065	0
21	20250225	204100	172866930	4065	4065	4065	4065	0
22	20250225	204000	172866930	4065	4065	4065	4065	0
23	20250225	203900	172866930	4065	4065	4065	4065	0
24	20250225	203800	172866930	4065	4065	4065	4065	0
25	20250225	203700	172866930	4065	4065	4065	4065	0
26	20250225	203600	172866930	4065	4065	4065	4065	0
27	20250225	203500	172866930	4065	4065	4065	4065	0
28	20250225	203400	172866930	4065	4065	4065	4065	0
29	20250225	203300	172866930	4065	4065	4065	4065	0
30	20250225	203200	172866930	4065	4065	4065	4065	0
31	20250225	203100	172866930	4065	4065	4065	4065	0
32	20250225	203000	172866930	4065	4065	4065	4065	734
33	20250225	202900	172866930	4065	4065	4065	4065	0
34	20250225	202800	172866930	4065	4065	4065	4065	0
35	20250225	202700	172866930	4065	4065	4065	4065	0
36	20250225	202600	172866930	4065	4065	4065	4065	0
37	20250225	202500	172866930	4065	4065	4065	4065	0
38	20250225	202400	172866930	4065	4065	4065	4065	0
39	20250225	202300	172866930	4065	4065	4065	4065	0
40	20250225	202200	172866930	4065	4065	4065	4065	0
41	20250225	202100	172866930	4065	4065	4065	4065	0
42	20250225	202000	172866930	4065	4065	4065	4065	0
43	20250225	201900	172866930	4065	4065	4065	4065	0
44	20250225	201800	172866930	4065	4065	4065	4065	0
45	20250225	201700	172866930	4065	4065	4065	4065	0
46	20250225	201600	172866930	4065	4065	4065	4065	0
47	20250225	201500	172866930	4065	4065	4065	4065	0
48	20250225	201400	172866930	4065	4065	4065	4065	0
49	20250225	201300	172866930	4065	4065	4065	4065	0
50	20250225	201200	172866930	4065	4065	4065	4065	0
51	20250225	201100	172866930	4065	4065	4065	4065	0
52	20250225	201000	172866930	4065	4065	4065	4065	0
53	20250225	200900	172866930	4065	4065	4065	4065	0
54	20250225	200800	172866930	4065	4065	4065	4065	0
55	20250225	200700	172866930	4065	4065	4065	4065	0
56	20250225	200600	172866930	4065	4065	4065	4065	0
57	20250225	200500	172866930	4065	4065	4065	4065	0
58	20250225	200400	172866930	4065	4065	4065	4065	0
59	20250225	200300	172866930	4065	4065	4065	4065	0
60	20250225	200200	172866930	4065	4065	4065	4065	0
61	20250225	200100	172866930	4065	4065	4065	4065	0
62	20250225	200000	172866930	4065	4065	4065	4065	734
63	20250225	195900	172866930	4065	4065	4065	4065	0
64	20250225	195800	172866930	4065	4065	4065	4065	0
65	20250225	195700	172866930	4065	4065	4065	4065	0
66	20250225	195600	172866930	4065	4065	4065	4065	0
67	20250225	195500	172866930	4065	4065	4065	4065	0
68	20250225	195400	172866930	4065	4065	4065	4065	0
69	20250225	195300	172866930	4065	4065	4065	4065	0
70	20250225	195200	172866930	4065	4065	4065	4065	0
71	20250225	195100	172866930	4065	4065	4065	4065	0
72	20250225	195000	172866930	4065	4065	4065	4065	0
73	20250225	194900	172866930	4065	4065	4065	4065	0
74	20250225	194800	172866930	4065	4065	4065	4065	0
75	20250225	194700	172866930	4065	4065	4065	4065	0
76	20250225	194600	172866930	4065	4065	4065	4065	0
77	20250225	194500	172866930	4065	4065	4065	4065	0
78	20250225	194400	172866930	4065	4065	4065	4065	0
79	20250225	194300	172866930	4065	4065	4065	4065	0
80	20250225	194200	172866930	4065	4065	4065	4065	0
81	20250225	194100	172866930	4065	4065	4065	4065	0
82	20250225	194000	172866930	4065	4065	4065	4065	0
83	20250225	193900	172866930	4065	4065	4065	4065	0
84	20250225	193800	172866930	4065	4065	4065	4065	0
85	20250225	193700	172866930	4065	4065	4065	4065	0
86	20250225	193600	172866930	4065	4065	4065	4065	0
87	20250225	193500	172866930	4065	4065	4065	4065	0
88	20250225	193400	172866930	4065	4065	4065	4065	0
89	20250225	193300	172866930	4065	4065	4065	4065	0
90	20250225	193200	172866930	4065	4065	4065	4065	0
91	20250225	193100	172866930	4065	4065	4065	4065	0
92	20250225	193000	172866930	4065	4065	4065	4065	734
93	20250225	192900	172866930	4065	4065	4065	4065	0
94	20250225	192800	172866930	4065	4065	4065	4065	0
95	20250225	192700	172866930	4065	4065	4065	4065	0
96	20250225	192600	172866930	4065	4065	4065	4065	0
97	20250225	192500	172866930	4065	4065	4065	4065	0
98	20250225	192400	172866930	4065	4065	4065	4065	0
99	20250225	192300	172866930	4065	4065	4065	4065	0
100	20250225	192200	172866930	4065	4065	4065	4065	0
101	20250225	192100	172866930	4065	4065	4065	4065	0
102	20250225	192000	172866930	4065	4065	4065	4065	0
103	20250225	191900	172866930	4065	4065	4065	4065	0
104	20250225	191800	172866930	4065	4065	4065	4065	0
105	20250225	191700	172866930	4065	4065	4065	4065	0
106	20250225	191600	172866930	4065	4065	4065	4065	0
107	20250225	191500	172866930	4065	4065	4065	4065	0
108	20250225	191400	172866930	4065	4065	4065	4065	0
109	20250225	191300	172866930	4065	4065	4065	4065	0
110	20250225	191200	172866930	4065	4065	4065	4065	0
111	20250225	191100	172866930	4065	4065	4065	4065	0
112	20250225	191000	172866930	4065	4065	4065	4065	0
113	20250225	190900	172866930	4065	4065	4065	4065	0
114	20250225	190800	172866930	4065	4065	4065	4065	0
115	20250225	190700	172866930	4065	4065	4065	4065	0
116	20250225	190600	172866930	4065	4065	4065	4065	0
117	20250225	190500	172866930	4065	4065	4065	4065	0
118	20250225	190400	172866930	4065	4065	4065	4065	0
119	20250225	190300	172866930	4065	4065	4065	4065	0
120	20250225	190200	172866930	4065	4065	4065	4065	0
121	20250225	190100	172866930	4065	4065	4065	4065	0
122	20250225	190000	172866930	4065	4065	4065	4065	734
123	20250225	185900	172866930	4065	4065	4065	4065	0
124	20250225	185800	172866930	4065	4065	4065	4065	0
125	20250225	185700	172866930	4065	4065	4065	4065	0
126	20250225	185600	172866930	4065	4065	4065	4065	0
127	20250225	185500	172866930	4065	4065	4065	4065	0
128	20250225	185400	172866930	4065	4065	4065	4065	0
129	20250225	185300	172866930	4065	4065	4065	4065	0
130	20250225	185200	172866930	4065	4065	4065	4065	0
131	20250225	185100	172866930	4065	4065	4065	4065	0
132	20250225	185000	172866930	4065	4065	4065	4065	0
133	20250225	184900	172866930	4065	4065	4065	4065	0
134	20250225	184800	172866930	4065	4065	4065	4065	0
135	20250225	184700	172866930	4065	4065	4065	4065	0
136	20250225	184600	172866930	4065	4065	4065	4065	0
137	20250225	184500	172866930	4065	4065	4065	4065	0
138	20250225	184400	172866930	4065	4065	4065	4065	0
139	20250225	184300	172866930	4065	4065	4065	4065	0
140	20250225	184200	172866930	4065	4065	4065	4065	0
141	20250225	184100	172866930	4065	4065	4065	4065	0
142	20250225	184000	172866930	4065	4065	4065	4065	0
143	20250225	183900	172866930	4065	4065	4065	4065	0
144	20250225	183800	172866930	4065	4065	4065	4065	0
145	20250225	183700	172866930	4065	4065	4065	4065	0
146	20250225	183600	172866930	4065	4065	4065	4065	0
147	20250225	183500	172866930	4065	4065	4065	4065	0
148	20250225	183400	172866930	4065	4065	4065	4065	0
149	20250225	183300	172866930	4065	4065	4065	4065	0
150	20250225	183200	172866930	4065	4065	4065	4065	0
151	20250225	183100	172866930	4065	4065	4065	4065	0
152	20250225	183000	172866930	4065	4065	4065	4065	734
153	20250225	182900	172866930	4065	4065	4065	4065	0
154	20250225	182800	172866930	4065	4065	4065	4065	0
155	20250225	182700	172866930	4065	4065	4065	4065	0
156	20250225	182600	172866930	4065	4065	4065	4065	0
157	20250225	182500	172866930	4065	4065	4065	4065	0
158	20250225	182400	172866930	4065	4065	4065	4065	0
159	20250225	182300	172866930	4065	4065	4065	4065	0
160	20250225	182200	172866930	4065	4065	4065	4065	0
161	20250225	182100	172866930	4065	4065	4065	4065	0
162	20250225	182000	172866930	4065	4065	4065	4065	0
163	20250225	181900	172866930	4065	4065	4065	4065	0
164	20250225	181800	172866930	4065	4065	4065	4065	0
165	20250225	181700	172866930	4065	4065	4065	4065	0
166	20250225	181600	172866930	4065	4065	4065	4065	0
167	20250225	181500	172866930	4065	4065	4065	4065	0
168	20250225	181400	172866930	4065	4065	4065	4065	0
169	20250225	181300	172866930	4065	4065	4065	4065	0
170	20250225	181200	172866930	4065	4065	4065	4065	0
171	20250225	181100	172866930	4065	4065	4065	4065	0
172	20250225	181000	172866930	4065	4065	4065	4065	0
173	20250225	180900	172866930	4065	4065	4065	4065	0
174	20250225	180800	172866930	4065	4065	4065	4065	0
175	20250225	180700	172866930	4065	4065	4065	4065	0
176	20250225	180600	172866930	4065	4065	4065	4065	0
177	20250225	180500	172866930	4065	4065	4065	4065	0
178	20250225	180400	172866930	4065	4065	4065	4065	0
179	20250225	180300	172866930	4065	4065	4065	4065	0
180	20250225	180200	172866930	4065	4065	4065	4065	0
181	20250225	180100	172866930	4065	4065	4065	4065	0
182	20250225	180000	172866930	4065	4065	4065	4065	734
183	20250225	175900	172866930	4065	4065	4065	4065	0
184	20250225	175800	172866930	4065	4065	4065	4065	0
185	20250225	175700	172866930	4065	4065	4065	4065	0
186	20250225	175600	172866930	4065	4065	4065	4065	0
187	20250225	175500	172866930	4065	4065	4065	4065	0
188	20250225	175400	172866930	4065	4065	4065	4065	0
189	20250225	175300	172866930	4065	4065	4065	4065	0
190	20250225	175200	172866930	4065	4065	4065	4065	0
191	20250225	175100	172866930	4065	4065	4065	4065	0
192	20250225	175000	172866930	4065	4065	4065	4065	0
193	20250225	174900	172866930	4065	4065	4065	4065	0
194	20250225	174800	172866930	4065	4065	4065	4065	0
195	20250225	174700	172866930	4065	4065	4065	4065	0
196	20250225	174600	172866930	4065	4065	4065	4065	0
197	20250225	174500	172866930	4065	4065	4065	4065	0
198	20250225	174400	172866930	4065	4065	4065	4065	0
199	20250225	174300	172866930	4065	4065	4065	4065	0
200	20250225	174200	172866930	4065	4065	4065	4065	0
201	20250225	174100	172866930	4065	4065	4065	4065	0
202	20250225	174000	172866930	4065	4065	4065	4065	0
203	20250225	173900	172866930	4065	4065	4065	4065	0
204	20250225	173800	172866930	4065	4065	4065	4065	0
205	20250225	173700	172866930	4065	4065	4065	4065	0
206	20250225	173600	172866930	4065	4065	4065	4065	0
207	20250225	173500	172866930	4065	4065	4065	4065	0
208	20250225	173400	172866930	4065	4065	4065	4065	0
209	20250225	173300	172866930	4065	4065	4065	4065	0
210	20250225	173200	172866930	4065	4065	4065	4065	0
211	20250225	173100	172866930	4065	4065	4065	4065	0
212	20250225	173000	172866930	4065	4065	4065	4065	734
213	20250225	172900	172866930	4065	4065	4065	4065	0
214	20250225	172800	172866930	4065	4065	4065	4065	0
215	20250225	172700	172866930	4065	4065	4065	4065	0
216	20250225	172600	172866930	4065	4065	4065	4065	0
217	20250225	172500	172866930	4065	4065	4065	4065	0
218	20250225	172400	172866930	4065	4065	4065	4065	0
219	20250225	172300	172866930	4065	4065	4065	4065	0
220	20250225	172200	172866930	4065	4065	4065	4065	0
221	20250225	172100	172866930	4065	4065	4065	4065	0
222	20250225	172000	172866930	4065	4065	4065	4065	0
223	20250225	171900	172866930	4065	4065	4065	4065	0
224	20250225	171800	172866930	4065	4065	4065	4065	0
225	20250225	171700	172866930	4065	4065	4065	4065	0
226	20250225	171600	172866930	4065	4065	4065	4065	0
227	20250225	171500	172866930	4065	4065	4065	4065	0
228	20250225	171400	172866930	4065	4065	4065	4065	0
229	20250225	171300	172866930	4065	4065	4065	4065	0
230	20250225	171200	172866930	4065	4065	4065	4065	0
231	20250225	171100	172866930	4065	4065	4065	4065	0
232	20250225	171000	172866930	4065	4065	4065	4065	0
233	20250225	170900	172866930	4065	4065	4065	4065	0
234	20250225	170800	172866930	4065	4065	4065	4065	0
235	20250225	170700	172866930	4065	4065	4065	4065	0
236	20250225	170600	172866930	4065	4065	4065	4065	0
237	20250225	170500	172866930	4065	4065	4065	4065	0
238	20250225	170400	172866930	4065	4065	4065	4065	0
239	20250225	170300	172866930	4065	4065	4065	4065	0
240	20250225	170200	172866930	4065	4065	4065	4065	0
241	20250225	170100	172866930	4065	4065	4065	4065	0
242	20250225	170000	172866930	4065	4065	4065	4065	734
243	20250225	165900	172866930	4065	4065	4065	4065	0
244	20250225	165800	172866930	4065	4065	4065	4065	0
245	20250225	165700	172866930	4065	4065	4065	4065	0
246	20250225	165600	172866930	4065	4065	4065	4065	0
247	20250225	165500	172866930	4065	4065	4065	4065	0
248	20250225	165400	172866930	4065	4065	4065	4065	0
249	20250225	165300	172866930	4065	4065	4065	4065	0
250	20250225	165200	172866930	4065	4065	4065	4065	0
251	20250225	165100	172866930	4065	4065	4065	4065	0
252	20250225	165000	172866930	4065	4065	4065	4065	0
253	20250225	164900	172866930	4065	4065	4065	4065	0
254	20250225	164800	172866930	4065	4065	4065	4065	0
255	20250225	164700	172866930	4065	4065	4065	4065	0
256	20250225	164600	172866930	4065	4065	4065	4065	0
257	20250225	164500	172866930	4065	4065	4065	4065	0
258	20250225	164400	172866930	4065	4065	4065	4065	0
259	20250225	164300	172866930	4065	4065	4065	4065	0
260	20250225	164200	172866930	4065	4065	4065	4065	0
261	20250225	164100	172866930	4065	4065	4065	4065	0
262	20250225	164000	172866930	4065	4065	4065	4065	0
263	20250225	163900	172866930	4065	4065	4065	4065	0
264	20250225	163800	172866930	4065	4065	4065	4065	0
265	20250225	163700	172866930	4065	4065	4065	4065	0
266	20250225	163600	172866930	4065	4065	4065	4065	0
267	20250225	163500	172866930	4065	4065	4065	4065	0
268	20250225	163400	172866930	4065	4065	4065	4065	0
269	20250225	163300	172866930	4065	4065	4065	4065	0
270	20250225	163200	172866930	4065	4065	4065	4065	0
271	20250225	163100	172866930	4065	4065	4065	4065	0
272	20250225	163000	172866930	4065	4065	4065	4065	734
273	20250225	162900	172866930	4065	4065	4065	4065	0
274	20250225	162800	172866930	4065	4065	4065	4065	0
275	20250225	162700	172866930	4065	4065	4065	4065	0
276	20250225	162600	172866930	4065	4065	4065	4065	0
277	20250225	162500	172866930	4065	4065	4065	4065	0
278	20250225	162400	172866930	4065	4065	4065	4065	0
279	20250225	162300	172866930	4065	4065	4065	4065	0
280	20250225	162200	172866930	4065	4065	4065	4065	0
281	20250225	162100	172866930	4065	4065	4065	4065	0
282	20250225	162000	172866930	4065	4065	4065	4065	0
283	20250225	161900	172866930	4065	4065	4065	4065	0
284	20250225	161800	172866930	4065	4065	4065	4065	0
285	20250225	161700	172866930	4065	4065	4065	4065	0
286	20250225	161600	172866930	4065	4065	4065	4065	0
287	20250225	161500	172866930	4065	4065	4065	4065	0
288	20250225	161400	172866930	4065	4065	4065	4065	0
289	20250225	161300	172866930	4065	4065	4065	4065	0
290	20250225	161200	172866930	4065	4065	4065	4065	0
291	20250225	161100	172866930	4065	4065	4065	4065	0
292	20250225	161000	172866930	4065	4065	4065	4065	0
293	20250225	160900	172866930	4065	4065	4065	4065	0
294	20250225	160800	172866930	4065	4065	4065	4065	0
295	20250225	160700	172866930	4065	4065	4065	4065	0
296	20250225	160600	172866930	4065	4065	4065	4065	0
297	20250225	160500	172866930	4065	4065	4065	4065	0
298	20250225	160400	172866930	4065	4065	4065	4065	0
299	20250225	160300	172866930	4065	4065	4065	4065	0
300	20250225	160200	172866930	4065	4065	4065	4065	0
301	20250225	160100	172866930	4065	4065	4065	4065	0
302	20250225	160000	172866930	4065	4065	4065	4065	734
303	20250225	155900	172866930	4065	4065	4065	4065	0
304	20250225	155800	172866930	4065	4065	4065	4065	0
305	20250225	155700	172866930	4065	4065	4065	4065	0
306	20250225	155600	172866930	4065	4065	4065	4065	0
307	20250225	155500	172866930	4065	4065	4065	4065	0
308	20250225	155400	172866930	4065	4065	4065	4065	0
309	20250225	155300	172866930	4065	4065	4065	4065	0
310	20250225	155200	172866930	4065	4065	4065	4065	0
311	20250225	155100	172866930	4065	4065	4065	4065	0
312	20250225	155000	172866930	4065	4065	4065	4065	0
313	20250225	154900	172866930	4065	4065	4065	4065	0
314	20250225	154800	172866930	4065	4065	4065	4065	0
315	20250225	154700	172866930	4065	4065	4065	4065	0
316	20250225	154600	172866930	4065	4065	4065	4065	0
317	20250225	154500	172866930	4065	4065	4065	4065	0
318	20250225	154400	172866930	4065	4065	4065	4065	0
319	20250225	154300	172866930	4065	4065	4065	4065	0
320	20250225	154200	172866930	4065	4065	4065	4065	0
321	20250225	154100	172866930	4065	4065	4065	4065	0
322	20250225	154000	172866930	4065	4065	4065	4065	0
323	20250225	153900	172866930	4065	4065	4065	4065	0
324	20250225	153800	172866930	4065	4065	4065	4065	0
325	20250225	153700	172866930	4065	4065	4065	4065	0
326	20250225	153600	172866930	4065	4065	4065	4065	0
327	20250225	153500	172866930	4065	4065	4065	4065	0
328	20250225	153400	172866930	4065	4065	4065	4065	0
329	20250225	153300	172866930	4065	4065	4065	4065	0
330	20250225	153200	172866930	4065	4065	4065	4065	0
331	20250225	153100	172866930	4065	4065	4065	4065	0
332	20250225	153000	172866930	4065	4065	4065	4065	1468
333	20250225	152900	169883220	4070	4070	4070	4070	0
334	20250225	152800	169883220	4070	4070	4070	4070	0
335	20250225	152700	169883220	4070	4070	4070	4070	0
336	20250225	152600	169883220	4070	4070	4070	4070	0
337	20250225	152500	169883220	4070	4070	4070	4070	0
338	20250225	152400	169883220	4070	4070	4070	4070	0
339	20250225	152300	169883220	4070	4070	4070	4070	0
340	20250225	152200	169883220	4070	4070	4070	4070	0
341	20250225	152100	169883220	4070	4070	4070	4070	0
342	20250225	152000	169883220	4070	4070	4070	4070	0
343	20250225	151900	169883220	4070	4070	4070	4065	445
344	20250225	151800	168073460	4075	4075	4075	4075	12
345	20250225	151700	168024560	4075	4075	4075	4075	207
346	20250225	151600	167181035	4075	4075	4075	4075	4
347	20250225	151500	167164735	4075	4075	4075	4075	0
348	20250225	151400	167164735	4075	4075	4075	4075	0
349	20250225	151300	167164735	4075	4075	4075	4075	0
350	20250225	151200	167164735	4075	4075	4075	4075	8
351	20250225	151100	167132135	4070	4070	4070	4070	0
352	20250225	151000	167132135	4070	4075	4075	4070	36
353	20250225	150900	166985595	4070	4070	4070	4070	2
354	20250225	150800	166977455	4075	4075	4075	4075	65
355	20250225	150700	166712580	4080	4080	4080	4080	0
356	20250225	150600	166712580	4080	4080	4080	4080	0
357	20250225	150500	166712580	4080	4080	4080	4080	0
358	20250225	150400	166712580	4080	4080	4080	4080	0
359	20250225	150300	166712580	4080	4080	4080	4080	0
360	20250225	150200	166712580	4080	4075	4080	4075	7
361	20250225	150100	166684045	4075	4075	4075	4075	0
362	20250225	150000	166684045	4075	4075	4075	4075	0
363	20250225	145900	166684045	4075	4075	4075	4075	15
364	20250225	145800	166622920	4075	4075	4075	4075	0
365	20250225	145700	166622920	4075	4075	4075	4075	14
366	20250225	145600	166565870	4070	4070	4070	4070	0
367	20250225	145500	166565870	4070	4070	4070	4070	0
368	20250225	145400	166565870	4070	4070	4070	4070	0
369	20250225	145300	166565870	4070	4070	4070	4070	0
370	20250225	145200	166565870	4070	4070	4070	4070	0
371	20250225	145100	166565870	4070	4070	4070	4070	250
372	20250225	145000	165548370	4075	4075	4075	4075	0
373	20250225	144900	165548370	4075	4075	4075	4075	23
374	20250225	144800	165454645	4075	4075	4075	4075	0
375	20250225	144700	165454645	4075	4075	4075	4075	0
376	20250225	144600	165454645	4075	4075	4075	4075	0
377	20250225	144500	165454645	4075	4075	4075	4075	0
378	20250225	144400	165454645	4075	4075	4075	4075	0
379	20250225	144300	165454645	4075	4075	4075	4075	0
380	20250225	144200	165454645	4075	4075	4075	4075	0
381	20250225	144100	165454645	4075	4075	4075	4075	0
382	20250225	144000	165454645	4075	4075	4075	4075	0
383	20250225	143900	165454645	4075	4070	4075	4070	4
384	20250225	143800	165438360	4075	4080	4080	4075	470
385	20250225	143700	163523005	4085	4085	4085	4085	0
386	20250225	143600	163523005	4085	4085	4085	4085	0
387	20250225	143500	163523005	4085	4085	4085	4085	0
388	20250225	143400	163523005	4085	4085	4085	4085	0
389	20250225	143300	163523005	4085	4085	4085	4085	0
390	20250225	143200	163523005	4085	4085	4085	4085	0
391	20250225	143100	163523005	4085	4085	4085	4085	0
392	20250225	143000	163523005	4085	4085	4085	4085	0
393	20250225	142900	163523005	4085	4085	4085	4085	0
394	20250225	142800	163523005	4085	4085	4085	4085	0
395	20250225	142700	163523005	4085	4085	4085	4085	0
396	20250225	142600	163523005	4085	4085	4085	4085	0
397	20250225	142500	163523005	4085	4085	4085	4085	0
398	20250225	142400	163523005	4085	4085	4085	4085	0
399	20250225	142300	163523005	4085	4085	4085	4085	0
400	20250225	142200	163523005	4085	4085	4085	4085	1
401	20250225	142100	163518920	4085	4085	4085	4085	0
402	20250225	142000	163518920	4085	4085	4085	4085	12
403	20250225	141900	163469900	4085	4085	4085	4085	0
404	20250225	141800	163469900	4085	4085	4085	4085	0
405	20250225	141700	163469900	4085	4085	4085	4085	0
406	20250225	141600	163469900	4085	4085	4085	4085	0
407	20250225	141500	163469900	4085	4085	4085	4085	0
408	20250225	141400	163469900	4085	4085	4085	4085	37
409	20250225	141300	163318755	4085	4085	4085	4085	0
410	20250225	141200	163318755	4085	4085	4085	4085	0
411	20250225	141100	163318755	4085	4085	4085	4085	1
412	20250225	141000	163314670	4085	4085	4085	4085	203
413	20250225	140900	162485415	4090	4090	4090	4090	0
414	20250225	140800	162485415	4090	4090	4090	4090	2
415	20250225	140700	162477235	4085	4085	4085	4085	0
416	20250225	140600	162477235	4085	4085	4085	4085	0
417	20250225	140500	162477235	4085	4085	4085	4085	0
418	20250225	140400	162477235	4085	4085	4085	4085	0
419	20250225	140300	162477235	4085	4085	4085	4085	0
420	20250225	140200	162477235	4085	4085	4085	4085	14
421	20250225	140100	162420045	4085	4085	4085	4085	0
422	20250225	140000	162420045	4085	4085	4085	4085	0
423	20250225	135900	162420045	4085	4085	4085	4085	0
424	20250225	135800	162420045	4085	4085	4085	4085	0
425	20250225	135700	162420045	4085	4085	4085	4085	0
426	20250225	135600	162420045	4085	4085	4085	4085	0
427	20250225	135500	162420045	4085	4085	4085	4085	0
428	20250225	135400	162420045	4085	4085	4085	4085	0
429	20250225	135300	162420045	4085	4085	4085	4085	1
430	20250225	135200	162415960	4080	4080	4100	4080	101
431	20250225	135100	162002685	4085	4085	4085	4085	0
432	20250225	135000	162002685	4085	4080	4085	4080	300
433	20250225	134900	160777450	4080	4080	4080	4080	0
434	20250225	134800	160777450	4080	4080	4080	4080	0
435	20250225	134700	160777450	4080	4080	4080	4080	0
436	20250225	134600	160777450	4080	4080	4080	4080	0
437	20250225	134500	160777450	4080	4080	4080	4080	0
438	20250225	134400	160777450	4080	4075	4080	4075	77
439	20250225	134300	160463295	4075	4075	4075	4075	50
440	20250225	134200	160259545	4075	4075	4075	4075	439
441	20250225	134100	158470620	4075	4075	4080	4075	1944
442	20250225	134000	150544140	4075	4095	4095	4075	4150
443	20250225	133900	133599095	4100	4100	4100	4100	0
444	20250225	133800	133599095	4100	4100	4100	4100	0
445	20250225	133700	133599095	4100	4100	4100	4100	0
446	20250225	133600	133599095	4100	4100	4100	4100	0
447	20250225	133500	133599095	4100	4100	4100	4100	0
448	20250225	133400	133599095	4100	4100	4100	4100	0
449	20250225	133300	133599095	4100	4100	4100	4100	0
450	20250225	133200	133599095	4100	4100	4100	4100	78
451	20250225	133100	133279295	4100	4105	4105	4100	153
452	20250225	133000	132651980	4105	4105	4105	4105	0
453	20250225	132900	132651980	4105	4105	4105	4105	0
454	20250225	132800	132651980	4105	4105	4105	4105	0
455	20250225	132700	132651980	4105	4105	4105	4105	0
456	20250225	132600	132651980	4105	4105	4105	4105	0
457	20250225	132500	132651980	4105	4105	4105	4105	13
458	20250225	132400	132598615	4110	4110	4110	4110	0
459	20250225	132300	132598615	4110	4105	4110	4105	103
460	20250225	132200	132175785	4110	4110	4110	4110	1
461	20250225	132100	132171675	4105	4105	4105	4105	0
462	20250225	132000	132171675	4105	4105	4105	4105	31
463	20250225	131900	132044420	4105	4105	4105	4105	0
464	20250225	131800	132044420	4105	4105	4105	4105	0
465	20250225	131700	132044420	4105	4105	4105	4105	0
466	20250225	131600	132044420	4105	4105	4105	4105	16
467	20250225	131500	131978740	4105	4105	4105	4105	153
468	20250225	131400	131350675	4105	4105	4105	4105	0
469	20250225	131300	131350675	4105	4105	4105	4105	59
470	20250225	131200	131108480	4100	4100	4100	4100	0
471	20250225	131100	131108480	4100	4100	4100	4100	169
472	20250225	131000	130415580	4100	4100	4100	4100	0
473	20250225	130900	130415580	4100	4100	4100	4100	0
474	20250225	130800	130415580	4100	4100	4100	4100	0
475	20250225	130700	130415580	4100	4100	4100	4100	0
476	20250225	130600	130415580	4100	4100	4100	4100	0
477	20250225	130500	130415580	4100	4100	4100	4100	0
478	20250225	130400	130415580	4100	4100	4100	4100	0
479	20250225	130300	130415580	4100	4100	4100	4100	2
480	20250225	130200	130407380	4100	4100	4100	4100	0
481	20250225	130100	130407380	4100	4100	4100	4100	0
482	20250225	130000	130407380	4100	4100	4100	4100	0
483	20250225	125900	130407380	4100	4100	4100	4100	0
484	20250225	125800	130407380	4100	4100	4100	4100	6
485	20250225	125700	130382780	4095	4095	4095	4095	0
486	20250225	125600	130382780	4095	4095	4095	4095	0
487	20250225	125500	130382780	4095	4095	4095	4095	0
488	20250225	125400	130382780	4095	4095	4095	4095	0
489	20250225	125300	130382780	4095	4095	4095	4095	0
490	20250225	125200	130382780	4095	4095	4095	4095	0
491	20250225	125100	130382780	4095	4095	4095	4095	0
492	20250225	125000	130382780	4095	4095	4095	4095	0
493	20250225	124900	130382780	4095	4095	4095	4095	110
494	20250225	124800	129932330	4100	4100	4100	4100	0
495	20250225	124700	129932330	4100	4100	4100	4100	0
496	20250225	124600	129932330	4100	4100	4100	4100	0
497	20250225	124500	129932330	4100	4100	4100	4100	0
498	20250225	124400	129932330	4100	4100	4100	4100	0
499	20250225	124300	129932330	4100	4100	4100	4100	0
500	20250225	124200	129932330	4100	4100	4100	4100	0
501	20250225	124100	129932330	4100	4100	4100	4100	0
502	20250225	124000	129932330	4100	4100	4100	4100	0
503	20250225	123900	129932330	4100	4100	4100	4100	0
504	20250225	123800	129932330	4100	4100	4100	4100	0
505	20250225	123700	129932330	4100	4100	4100	4100	0
506	20250225	123600	129932330	4100	4100	4100	4100	0
507	20250225	123500	129932330	4100	4100	4100	4100	0
508	20250225	123400	129932330	4100	4100	4100	4100	0
509	20250225	123300	129932330	4100	4100	4100	4100	10
510	20250225	123200	129891330	4100	4100	4100	4100	0
511	20250225	123100	129891330	4100	4100	4100	4100	0
512	20250225	123000	129891330	4100	4100	4100	4100	0
513	20250225	122900	129891330	4100	4100	4100	4100	0
514	20250225	122800	129891330	4100	4100	4100	4100	0
515	20250225	122700	129891330	4100	4100	4100	4100	0
516	20250225	122600	129891330	4100	4100	4100	4100	0
517	20250225	122500	129891330	4100	4100	4100	4100	0
518	20250225	122400	129891330	4100	4095	4100	4095	43
519	20250225	122300	129715045	4095	4095	4095	4095	1
520	20250225	122200	129710950	4090	4090	4090	4090	0
521	20250225	122100	129710950	4090	4090	4090	4090	0
522	20250225	122000	129710950	4090	4090	4090	4090	0
523	20250225	121900	129710950	4090	4090	4090	4090	0
524	20250225	121800	129710950	4090	4090	4090	4090	0
525	20250225	121700	129710950	4090	4090	4090	4090	0
526	20250225	121600	129710950	4090	4090	4090	4090	0
527	20250225	121500	129710950	4090	4090	4090	4090	0
528	20250225	121400	129710950	4090	4090	4090	4090	0
529	20250225	121300	129710950	4090	4090	4090	4090	0
530	20250225	121200	129710950	4090	4090	4090	4090	0
531	20250225	121100	129710950	4090	4090	4090	4090	0
532	20250225	121000	129710950	4090	4090	4090	4090	0
533	20250225	120900	129710950	4090	4090	4090	4090	0
534	20250225	120800	129710950	4090	4090	4090	4090	0
535	20250225	120700	129710950	4090	4090	4090	4090	0
536	20250225	120600	129710950	4090	4090	4090	4090	0
537	20250225	120500	129710950	4090	4090	4090	4090	0
538	20250225	120400	129710950	4090	4090	4090	4090	0
539	20250225	120300	129710950	4090	4090	4090	4090	0
540	20250225	120200	129710950	4090	4090	4090	4090	0
541	20250225	120100	129710950	4090	4090	4090	4090	0
542	20250225	120000	129710950	4090	4090	4090	4090	55
543	20250225	115900	129486000	4095	4095	4095	4095	1
544	20250225	115800	129481905	4090	4090	4090	4090	56
545	20250225	115700	129252865	4090	4090	4090	4090	55
546	20250225	115600	129027915	4090	4090	4090	4090	55
547	20250225	115500	128802965	4090	4090	4090	4090	56
548	20250225	115400	128573925	4090	4090	4090	4090	55
549	20250225	115300	128348975	4105	4105	4105	4105	0
550	20250225	115200	128348975	4105	4105	4105	4105	0
551	20250225	115100	128348975	4105	4105	4105	4105	0
552	20250225	115000	128348975	4105	4105	4105	4105	0
553	20250225	114900	128348975	4105	4105	4105	4105	0
554	20250225	114800	128348975	4105	4105	4105	4105	0
555	20250225	114700	128348975	4105	4105	4105	4105	0
556	20250225	114600	128348975	4105	4105	4105	4105	0
557	20250225	114500	128348975	4105	4105	4105	4105	0
558	20250225	114400	128348975	4105	4105	4105	4105	0
559	20250225	114300	128348975	4105	4105	4105	4105	0
560	20250225	114200	128348975	4105	4105	4105	4105	0
561	20250225	114100	128348975	4105	4105	4105	4105	0
562	20250225	114000	128348975	4105	4105	4105	4105	0
563	20250225	113900	128348975	4105	4105	4105	4105	0
564	20250225	113800	128348975	4105	4105	4105	4105	0
565	20250225	113700	128348975	4105	4105	4105	4105	0
566	20250225	113600	128348975	4105	4105	4105	4105	0
567	20250225	113500	128348975	4105	4105	4105	4105	0
568	20250225	113400	128348975	4105	4105	4105	4105	0
569	20250225	113300	128348975	4105	4105	4105	4105	0
570	20250225	113200	128348975	4105	4105	4105	4105	0
571	20250225	113100	128348975	4105	4095	4105	4095	2
572	20250225	113000	128340775	4095	4095	4095	4095	0
573	20250225	112900	128340775	4095	4095	4095	4095	0
574	20250225	112800	128340775	4095	4095	4095	4095	0
575	20250225	112700	128340775	4095	4095	4095	4095	0
576	20250225	112600	128340775	4095	4095	4095	4095	0
577	20250225	112500	128340775	4095	4095	4095	4095	1
578	20250225	112400	128336680	4095	4095	4095	4095	0
579	20250225	112300	128336680	4095	4095	4095	4095	1
580	20250225	112200	128332585	4095	4095	4095	4095	0
581	20250225	112100	128332585	4095	4095	4095	4095	0
582	20250225	112000	128332585	4095	4095	4095	4095	0
583	20250225	111900	128332585	4095	4100	4100	4095	595
584	20250225	111800	125894630	4110	4110	4110	4110	0
585	20250225	111700	125894630	4110	4110	4110	4110	0
586	20250225	111600	125894630	4110	4110	4110	4110	0
587	20250225	111500	125894630	4110	4110	4110	4110	0
588	20250225	111400	125894630	4110	4110	4110	4110	479
589	20250225	111300	123925940	4115	4130	4130	4115	805
590	20250225	111200	120611165	4130	4130	4130	4130	0
591	20250225	111100	120611165	4130	4130	4130	4130	0
592	20250225	111000	120611165	4130	4130	4130	4130	0
593	20250225	110900	120611165	4130	4130	4130	4130	0
594	20250225	110800	120611165	4130	4130	4130	4130	0
595	20250225	110700	120611165	4130	4130	4130	4130	0
596	20250225	110600	120611165	4130	4100	4130	4100	1548
597	20250225	110500	114258360	4100	4100	4100	4100	0
598	20250225	110400	114258360	4100	4075	4100	4075	2041
599	20250225	110300	105915225	4070	4075	4075	4070	31
600	20250225	110200	105788905	4075	4070	4075	4070	163
601	20250225	110100	105124800	4060	4060	4060	4060	0
602	20250225	110000	105124800	4060	4060	4060	4060	131
603	20250225	105900	104592940	4060	4060	4060	4060	260
604	20250225	105800	103537340	4060	4060	4060	4060	0
605	20250225	105700	103537340	4060	4060	4060	4060	295
606	20250225	105600	102339640	4065	4065	4065	4065	0
607	20250225	105500	102339640	4065	4060	4065	4060	420
608	20250225	105400	100633170	4070	4070	4070	4070	0
609	20250225	105300	100633170	4070	4060	4070	4060	243
610	20250225	105200	99646560	4060	4060	4060	4060	130
611	20250225	105100	99118760	4065	4065	4065	4065	20
612	20250225	105000	99037460	4065	4065	4065	4065	131
613	20250225	104900	98504945	4065	4065	4065	4065	130
614	20250225	104800	97976495	4065	4065	4065	4065	260
615	20250225	104700	96919595	4060	4060	4060	4060	124
616	20250225	104600	96416155	4065	4065	4065	4065	138
617	20250225	104500	95855185	4065	4065	4070	4065	24
618	20250225	104400	95757530	4060	4060	4060	4060	130
619	20250225	104300	95229730	4060	4065	4065	4060	261
620	20250225	104200	94169415	4065	4060	4065	4060	133
621	20250225	104100	93629425	4060	4060	4060	4060	130
622	20250225	104000	93101625	4065	4065	4065	4065	130
623	20250225	103900	92573175	4065	4065	4065	4065	130
624	20250225	103800	92044725	4080	4070	4080	4070	146
625	20250225	103700	91450360	4070	4070	4070	4070	130
626	20250225	103600	90921260	4065	4065	4065	4065	215
627	20250225	103500	90047285	4065	4070	4070	4065	175
628	20250225	103400	89335685	4065	4065	4065	4065	131
629	20250225	103300	88803170	4060	4060	4060	4060	133
630	20250225	103200	88263190	4060	4060	4060	4060	0
631	20250225	103100	88263190	4060	4060	4060	4060	211
632	20250225	103000	87406530	4060	4060	4060	4060	260
633	20250225	102900	86350930	4065	4065	4065	4065	50
634	20250225	102800	86147680	4065	4065	4065	4065	1
635	20250225	102700	86143615	4060	4060	4060	4055	450
636	20250225	102600	84317915	4060	4060	4060	4060	113
637	20250225	102500	83859135	4060	4060	4080	4060	278
638	20250225	102400	82730325	4060	4060	4060	4060	130
639	20250225	102300	82202525	4065	4065	4065	4065	3
640	20250225	102200	82190330	4060	4060	4060	4060	247
641	20250225	102100	81187510	4065	4060	4065	4060	144
642	20250225	102000	80602805	4060	4060	4060	4060	0
643	20250225	101900	80602805	4060	4065	4065	4060	260
644	20250225	101800	79547105	4060	4060	4060	4060	163
645	20250225	101700	78885325	4065	4065	4065	4065	85
646	20250225	101600	78539800	4065	4070	4070	4065	138
647	20250225	101500	77978795	4070	4075	4075	4070	135
648	20250225	101400	77429175	4070	4070	4070	4070	130
649	20250225	101300	76900075	4070	4075	4080	4070	151
650	20250225	101200	76285390	4075	4075	4075	4075	201
651	20250225	101100	75466315	4075	4075	4075	4075	0
652	20250225	101000	75466315	4075	4080	4080	4075	245
653	20250225	100900	74467935	4075	4075	4075	4075	130
654	20250225	100800	73938185	4080	4075	4080	4075	1146
655	20250225	100700	69263160	4080	4075	4080	4075	131
656	20250225	100600	68729330	4075	4075	4075	4075	130
657	20250225	100500	68199580	4075	4075	4075	4075	130
658	20250225	100400	67669830	4075	4075	4075	4075	131
659	20250225	100300	67136005	4080	4070	4080	4070	254
660	20250225	100200	66101150	4070	4065	4070	4065	131
661	20250225	100100	65568630	4060	4060	4060	4060	261
662	20250225	100000	64508970	4060	4060	4060	4060	247
663	20250225	095900	63506150	4070	4070	4070	4070	0
664	20250225	095800	63506150	4070	4070	4070	4070	13
665	20250225	095700	63453240	4070	4065	4070	4065	218
666	20250225	095600	62566630	4070	4070	4070	4070	43
667	20250225	095500	62391620	4070	4070	4070	4070	131
668	20250225	095400	61858450	4070	4070	4070	4070	135
669	20250225	095300	61309000	4070	4075	4075	4070	140
670	20250225	095200	60739150	4075	4075	4075	4075	247
671	20250225	095100	59732625	4075	4075	4075	4075	200
672	20250225	095000	58917625	4080	4080	4080	4080	130
673	20250225	094900	58387225	4080	4080	4080	4080	130
674	20250225	094800	57856825	4080	4080	4080	4080	130
675	20250225	094700	57326425	4080	4080	4080	4080	261
676	20250225	094600	56261545	4075	4075	4075	4075	210
677	20250225	094500	55405795	4080	4080	4080	4080	130
678	20250225	094400	54875395	4075	4075	4075	4075	130
679	20250225	094300	54345645	4075	4065	4075	4065	457
680	20250225	094200	52485320	4075	4075	4075	4075	39
681	20250225	094100	52326395	4075	4075	4075	4075	10
682	20250225	094000	52285645	4065	4065	4065	4065	183
683	20250225	093900	51541750	4065	4060	4065	4060	261
684	20250225	093800	50481435	4065	4065	4065	4065	0
685	20250225	093700	50481435	4065	4070	4075	4065	136
686	20250225	093600	49928545	4065	4065	4065	4060	318
687	20250225	093500	48636525	4065	4070	4070	4065	43
688	20250225	093400	48461725	4065	4070	4070	4065	263
689	20250225	093300	47391965	4075	4070	4075	4070	131
690	20250225	093200	46858790	4075	4075	4075	4075	110
691	20250225	093100	46410540	4075	4060	4075	4060	752
692	20250225	093000	43348255	4060	4055	4060	4055	707
693	20250225	092900	40478490	4055	4085	4085	4055	1229
694	20250225	092800	35479090	4070	4055	4070	4055	805
695	20250225	092700	32210275	4060	4055	4060	4055	802
696	20250225	092600	28957925	4060	4060	4060	4060	83
697	20250225	092500	28620945	4060	4075	4075	4060	208
698	20250225	092400	27775410	4075	4055	4085	4055	1308
699	20250225	092300	22452835	4060	4060	4060	4060	1278
700	20250225	092200	17264155	4065	4070	4070	4065	34
701	20250225	092100	17125880	4065	4065	4065	4065	131
702	20250225	092000	16593365	4065	4065	4065	4065	130
703	20250225	091900	16064915	4065	4070	4070	4065	149
704	20250225	091800	15459135	4065	4065	4065	4065	130
705	20250225	091700	14930685	4065	4065	4070	4065	491
706	20250225	091600	12934700	4070	4065	4070	4065	160
707	20250225	091500	12284150	4070	4070	4070	4070	131
708	20250225	091400	11750980	4070	4070	4070	4070	130
709	20250225	091300	11221880	4070	4070	4070	4070	130
710	20250225	091200	10692780	4070	4070	4070	4070	130
711	20250225	091100	10163680	4085	4085	4085	4085	0
712	20250225	091000	10163680	4085	4085	4085	4085	490
713	20250225	090900	8162030	4080	4075	4080	4060	519
714	20250225	090800	6049915	4075	4075	4075	4075	0
715	20250225	090700	6049915	4075	4080	4080	4075	339
716	20250225	090600	4667795	4085	4090	4090	4085	144
717	20250225	090500	4079485	4085	4085	4085	4085	130
718	20250225	090400	3548435	4080	4090	4090	4080	153
719	20250225	090300	2923975	4100	4100	4100	4100	10
720	20250225	090200	2882975	4100	4100	4100	4100	8
721	20250225	090100	2850175	4100	4090	4100	4090	40
722	20250225	090000	2686325	4100	4095	4100	4095	656