KissMeData/081580/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	195900	74104930	2990	2990	2990	2990	853
3	20250225	195800	74104930	2990	2990	2990	2990	0
4	20250225	195700	74104930	2990	2990	2990	2990	0
5	20250225	195600	74104930	2990	2990	2990	2990	0
6	20250225	195500	74104930	2990	2990	2990	2990	0
7	20250225	195400	74104930	2990	2990	2990	2990	0
8	20250225	195300	74104930	2990	2990	2990	2990	0
9	20250225	195200	74104930	2990	2990	2990	2990	0
10	20250225	195100	74104930	2990	2990	2990	2990	0
11	20250225	195000	74104930	2990	2990	2990	2990	0
12	20250225	194900	74104930	2990	2990	2990	2990	0
13	20250225	194800	74104930	2990	2990	2990	2990	0
14	20250225	194700	74104930	2990	2990	2990	2990	0
15	20250225	194600	74104930	2990	2990	2990	2990	0
16	20250225	194500	74104930	2990	2990	2990	2990	0
17	20250225	194400	74104930	2990	2990	2990	2990	0
18	20250225	194300	74104930	2990	2990	2990	2990	0
19	20250225	194200	74104930	2990	2990	2990	2990	0
20	20250225	194100	74104930	2990	2990	2990	2990	0
21	20250225	194000	74104930	2990	2990	2990	2990	0
22	20250225	193900	74104930	2990	2990	2990	2990	0
23	20250225	193800	74104930	2990	2990	2990	2990	0
24	20250225	193700	74104930	2990	2990	2990	2990	0
25	20250225	193600	74104930	2990	2990	2990	2990	0
26	20250225	193500	74104930	2990	2990	2990	2990	0
27	20250225	193400	74104930	2990	2990	2990	2990	0
28	20250225	193300	74104930	2990	2990	2990	2990	0
29	20250225	193200	74104930	2990	2990	2990	2990	0
30	20250225	193100	74104930	2990	2990	2990	2990	0
31	20250225	193000	74104930	2990	2990	2990	2990	0
32	20250225	192900	74104930	2990	2990	2990	2990	853
33	20250225	192800	74104930	2990	2990	2990	2990	0
34	20250225	192700	74104930	2990	2990	2990	2990	0
35	20250225	192600	74104930	2990	2990	2990	2990	0
36	20250225	192500	74104930	2990	2990	2990	2990	0
37	20250225	192400	74104930	2990	2990	2990	2990	0
38	20250225	192300	74104930	2990	2990	2990	2990	0
39	20250225	192200	74104930	2990	2990	2990	2990	0
40	20250225	192100	74104930	2990	2990	2990	2990	0
41	20250225	192000	74104930	2990	2990	2990	2990	0
42	20250225	191900	74104930	2990	2990	2990	2990	0
43	20250225	191800	74104930	2990	2990	2990	2990	0
44	20250225	191700	74104930	2990	2990	2990	2990	0
45	20250225	191600	74104930	2990	2990	2990	2990	0
46	20250225	191500	74104930	2990	2990	2990	2990	0
47	20250225	191400	74104930	2990	2990	2990	2990	0
48	20250225	191300	74104930	2990	2990	2990	2990	0
49	20250225	191200	74104930	2990	2990	2990	2990	0
50	20250225	191100	74104930	2990	2990	2990	2990	0
51	20250225	191000	74104930	2990	2990	2990	2990	0
52	20250225	190900	74104930	2990	2990	2990	2990	0
53	20250225	190800	74104930	2990	2990	2990	2990	0
54	20250225	190700	74104930	2990	2990	2990	2990	0
55	20250225	190600	74104930	2990	2990	2990	2990	0
56	20250225	190500	74104930	2990	2990	2990	2990	0
57	20250225	190400	74104930	2990	2990	2990	2990	0
58	20250225	190300	74104930	2990	2990	2990	2990	0
59	20250225	190200	74104930	2990	2990	2990	2990	0
60	20250225	190100	74104930	2990	2990	2990	2990	0
61	20250225	190000	74104930	2990	2990	2990	2990	0
62	20250225	185900	74104930	2990	2990	2990	2990	853
63	20250225	185800	74104930	2990	2990	2990	2990	0
64	20250225	185700	74104930	2990	2990	2990	2990	0
65	20250225	185600	74104930	2990	2990	2990	2990	0
66	20250225	185500	74104930	2990	2990	2990	2990	0
67	20250225	185400	74104930	2990	2990	2990	2990	0
68	20250225	185300	74104930	2990	2990	2990	2990	0
69	20250225	185200	74104930	2990	2990	2990	2990	0
70	20250225	185100	74104930	2990	2990	2990	2990	0
71	20250225	185000	74104930	2990	2990	2990	2990	0
72	20250225	184900	74104930	2990	2990	2990	2990	0
73	20250225	184800	74104930	2990	2990	2990	2990	0
74	20250225	184700	74104930	2990	2990	2990	2990	0
75	20250225	184600	74104930	2990	2990	2990	2990	0
76	20250225	184500	74104930	2990	2990	2990	2990	0
77	20250225	184400	74104930	2990	2990	2990	2990	0
78	20250225	184300	74104930	2990	2990	2990	2990	0
79	20250225	184200	74104930	2990	2990	2990	2990	0
80	20250225	184100	74104930	2990	2990	2990	2990	0
81	20250225	184000	74104930	2990	2990	2990	2990	0
82	20250225	183900	74104930	2990	2990	2990	2990	0
83	20250225	183800	74104930	2990	2990	2990	2990	0
84	20250225	183700	74104930	2990	2990	2990	2990	0
85	20250225	183600	74104930	2990	2990	2990	2990	0
86	20250225	183500	74104930	2990	2990	2990	2990	0
87	20250225	183400	74104930	2990	2990	2990	2990	0
88	20250225	183300	74104930	2990	2990	2990	2990	0
89	20250225	183200	74104930	2990	2990	2990	2990	0
90	20250225	183100	74104930	2990	2990	2990	2990	0
91	20250225	183000	74104930	2990	2990	2990	2990	0
92	20250225	182900	74104930	2990	2990	2990	2990	853
93	20250225	182800	74104930	2990	2990	2990	2990	0
94	20250225	182700	74104930	2990	2990	2990	2990	0
95	20250225	182600	74104930	2990	2990	2990	2990	0
96	20250225	182500	74104930	2990	2990	2990	2990	0
97	20250225	182400	74104930	2990	2990	2990	2990	0
98	20250225	182300	74104930	2990	2990	2990	2990	0
99	20250225	182200	74104930	2990	2990	2990	2990	0
100	20250225	182100	74104930	2990	2990	2990	2990	0
101	20250225	182000	74104930	2990	2990	2990	2990	0
102	20250225	181900	74104930	2990	2990	2990	2990	0
103	20250225	181800	74104930	2990	2990	2990	2990	0
104	20250225	181700	74104930	2990	2990	2990	2990	0
105	20250225	181600	74104930	2990	2990	2990	2990	0
106	20250225	181500	74104930	2990	2990	2990	2990	0
107	20250225	181400	74104930	2990	2990	2990	2990	0
108	20250225	181300	74104930	2990	2990	2990	2990	0
109	20250225	181200	74104930	2990	2990	2990	2990	0
110	20250225	181100	74104930	2990	2990	2990	2990	0
111	20250225	181000	74104930	2990	2990	2990	2990	0
112	20250225	180900	74104930	2990	2990	2990	2990	0
113	20250225	180800	74104930	2990	2990	2990	2990	0
114	20250225	180700	74104930	2990	2990	2990	2990	0
115	20250225	180600	74104930	2990	2990	2990	2990	0
116	20250225	180500	74104930	2990	2990	2990	2990	0
117	20250225	180400	74104930	2990	2990	2990	2990	0
118	20250225	180300	74104930	2990	2990	2990	2990	0
119	20250225	180200	74104930	2990	2990	2990	2990	0
120	20250225	180100	74104930	2990	2990	2990	2990	0
121	20250225	180000	74104930	2990	2990	2990	2990	0
122	20250225	175900	74104930	2990	2990	2990	2990	853
123	20250225	175800	74104930	2990	2990	2990	2990	0
124	20250225	175700	74104930	2990	2990	2990	2990	0
125	20250225	175600	74104930	2990	2990	2990	2990	0
126	20250225	175500	74104930	2990	2990	2990	2990	0
127	20250225	175400	74104930	2990	2990	2990	2990	0
128	20250225	175300	74104930	2990	2990	2990	2990	0
129	20250225	175200	74104930	2990	2990	2990	2990	0
130	20250225	175100	74104930	2990	2990	2990	2990	0
131	20250225	175000	74104930	2990	2990	2990	2990	0
132	20250225	174900	74104930	2990	2990	2990	2990	0
133	20250225	174800	74104930	2990	2990	2990	2990	0
134	20250225	174700	74104930	2990	2990	2990	2990	0
135	20250225	174600	74104930	2990	2990	2990	2990	0
136	20250225	174500	74104930	2990	2990	2990	2990	0
137	20250225	174400	74104930	2990	2990	2990	2990	0
138	20250225	174300	74104930	2990	2990	2990	2990	0
139	20250225	174200	74104930	2990	2990	2990	2990	0
140	20250225	174100	74104930	2990	2990	2990	2990	0
141	20250225	174000	74104930	2990	2990	2990	2990	0
142	20250225	173900	74104930	2990	2990	2990	2990	0
143	20250225	173800	74104930	2990	2990	2990	2990	0
144	20250225	173700	74104930	2990	2990	2990	2990	0
145	20250225	173600	74104930	2990	2990	2990	2990	0
146	20250225	173500	74104930	2990	2990	2990	2990	0
147	20250225	173400	74104930	2990	2990	2990	2990	0
148	20250225	173300	74104930	2990	2990	2990	2990	0
149	20250225	173200	74104930	2990	2990	2990	2990	0
150	20250225	173100	74104930	2990	2990	2990	2990	0
151	20250225	173000	74104930	2990	2990	2990	2990	0
152	20250225	172900	74104930	2990	2990	2990	2990	853
153	20250225	172800	74104930	2990	2990	2990	2990	0
154	20250225	172700	74104930	2990	2990	2990	2990	0
155	20250225	172600	74104930	2990	2990	2990	2990	0
156	20250225	172500	74104930	2990	2990	2990	2990	0
157	20250225	172400	74104930	2990	2990	2990	2990	0
158	20250225	172300	74104930	2990	2990	2990	2990	0
159	20250225	172200	74104930	2990	2990	2990	2990	0
160	20250225	172100	74104930	2990	2990	2990	2990	0
161	20250225	172000	74104930	2990	2990	2990	2990	0
162	20250225	171900	74104930	2990	2990	2990	2990	0
163	20250225	171800	74104930	2990	2990	2990	2990	0
164	20250225	171700	74104930	2990	2990	2990	2990	0
165	20250225	171600	74104930	2990	2990	2990	2990	0
166	20250225	171500	74104930	2990	2990	2990	2990	0
167	20250225	171400	74104930	2990	2990	2990	2990	0
168	20250225	171300	74104930	2990	2990	2990	2990	0
169	20250225	171200	74104930	2990	2990	2990	2990	0
170	20250225	171100	74104930	2990	2990	2990	2990	0
171	20250225	171000	74104930	2990	2990	2990	2990	0
172	20250225	170900	74104930	2990	2990	2990	2990	0
173	20250225	170800	74104930	2990	2990	2990	2990	0
174	20250225	170700	74104930	2990	2990	2990	2990	0
175	20250225	170600	74104930	2990	2990	2990	2990	0
176	20250225	170500	74104930	2990	2990	2990	2990	0
177	20250225	170400	74104930	2990	2990	2990	2990	0
178	20250225	170300	74104930	2990	2990	2990	2990	0
179	20250225	170200	74104930	2990	2990	2990	2990	0
180	20250225	170100	74104930	2990	2990	2990	2990	0
181	20250225	170000	74104930	2990	2990	2990	2990	0
182	20250225	165900	74104930	2990	2990	2990	2990	853
183	20250225	165800	74104930	2990	2990	2990	2990	0
184	20250225	165700	74104930	2990	2990	2990	2990	0
185	20250225	165600	74104930	2990	2990	2990	2990	0
186	20250225	165500	74104930	2990	2990	2990	2990	0
187	20250225	165400	74104930	2990	2990	2990	2990	0
188	20250225	165300	74104930	2990	2990	2990	2990	0
189	20250225	165200	74104930	2990	2990	2990	2990	0
190	20250225	165100	74104930	2990	2990	2990	2990	0
191	20250225	165000	74104930	2990	2990	2990	2990	0
192	20250225	164900	74104930	2990	2990	2990	2990	0
193	20250225	164800	74104930	2990	2990	2990	2990	0
194	20250225	164700	74104930	2990	2990	2990	2990	0
195	20250225	164600	74104930	2990	2990	2990	2990	0
196	20250225	164500	74104930	2990	2990	2990	2990	0
197	20250225	164400	74104930	2990	2990	2990	2990	0
198	20250225	164300	74104930	2990	2990	2990	2990	0
199	20250225	164200	74104930	2990	2990	2990	2990	0
200	20250225	164100	74104930	2990	2990	2990	2990	0
201	20250225	164000	74104930	2990	2990	2990	2990	0
202	20250225	163900	74104930	2990	2990	2990	2990	0
203	20250225	163800	74104930	2990	2990	2990	2990	0
204	20250225	163700	74104930	2990	2990	2990	2990	0
205	20250225	163600	74104930	2990	2990	2990	2990	0
206	20250225	163500	74104930	2990	2990	2990	2990	0
207	20250225	163400	74104930	2990	2990	2990	2990	0
208	20250225	163300	74104930	2990	2990	2990	2990	0
209	20250225	163200	74104930	2990	2990	2990	2990	0
210	20250225	163100	74104930	2990	2990	2990	2990	0
211	20250225	163000	74104930	2990	2990	2990	2990	0
212	20250225	162900	74104930	2990	2990	2990	2990	853
213	20250225	162800	74104930	2990	2990	2990	2990	0
214	20250225	162700	74104930	2990	2990	2990	2990	0
215	20250225	162600	74104930	2990	2990	2990	2990	0
216	20250225	162500	74104930	2990	2990	2990	2990	0
217	20250225	162400	74104930	2990	2990	2990	2990	0
218	20250225	162300	74104930	2990	2990	2990	2990	0
219	20250225	162200	74104930	2990	2990	2990	2990	0
220	20250225	162100	74104930	2990	2990	2990	2990	0
221	20250225	162000	74104930	2990	2990	2990	2990	0
222	20250225	161900	74104930	2990	2990	2990	2990	0
223	20250225	161800	74104930	2990	2990	2990	2990	0
224	20250225	161700	74104930	2990	2990	2990	2990	0
225	20250225	161600	74104930	2990	2990	2990	2990	0
226	20250225	161500	74104930	2990	2990	2990	2990	0
227	20250225	161400	74104930	2990	2990	2990	2990	0
228	20250225	161300	74104930	2990	2990	2990	2990	0
229	20250225	161200	74104930	2990	2990	2990	2990	0
230	20250225	161100	74104930	2990	2990	2990	2990	0
231	20250225	161000	74104930	2990	2990	2990	2990	0
232	20250225	160900	74104930	2990	2990	2990	2990	0
233	20250225	160800	74104930	2990	2990	2990	2990	0
234	20250225	160700	74104930	2990	2990	2990	2990	0
235	20250225	160600	74104930	2990	2990	2990	2990	0
236	20250225	160500	74104930	2990	2990	2990	2990	0
237	20250225	160400	74104930	2990	2990	2990	2990	0
238	20250225	160300	74104930	2990	2990	2990	2990	0
239	20250225	160200	74104930	2990	2990	2990	2990	0
240	20250225	160100	74104930	2990	2990	2990	2990	0
241	20250225	160000	74104930	2990	2990	2990	2990	0
242	20250225	155900	74104930	2990	2990	2990	2990	853
243	20250225	155800	74104930	2990	2990	2990	2990	0
244	20250225	155700	74104930	2990	2990	2990	2990	0
245	20250225	155600	74104930	2990	2990	2990	2990	0
246	20250225	155500	74104930	2990	2990	2990	2990	0
247	20250225	155400	74104930	2990	2990	2990	2990	0
248	20250225	155300	74104930	2990	2990	2990	2990	0
249	20250225	155200	74104930	2990	2990	2990	2990	0
250	20250225	155100	74104930	2990	2990	2990	2990	0
251	20250225	155000	74104930	2990	2990	2990	2990	0
252	20250225	154900	74104930	2990	2990	2990	2990	0
253	20250225	154800	74104930	2990	2990	2990	2990	0
254	20250225	154700	74104930	2990	2990	2990	2990	0
255	20250225	154600	74104930	2990	2990	2990	2990	0
256	20250225	154500	74104930	2990	2990	2990	2990	0
257	20250225	154400	74104930	2990	2990	2990	2990	0
258	20250225	154300	74104930	2990	2990	2990	2990	0
259	20250225	154200	74104930	2990	2990	2990	2990	0
260	20250225	154100	74104930	2990	2990	2990	2990	0
261	20250225	154000	74104930	2990	2990	2990	2990	0
262	20250225	153900	74104930	2990	2990	2990	2990	0
263	20250225	153800	74104930	2990	2990	2990	2990	0
264	20250225	153700	74104930	2990	2990	2990	2990	0
265	20250225	153600	74104930	2990	2990	2990	2990	0
266	20250225	153500	74104930	2990	2990	2990	2990	0
267	20250225	153400	74104930	2990	2990	2990	2990	0
268	20250225	153300	74104930	2990	2990	2990	2990	0
269	20250225	153200	74104930	2990	2990	2990	2990	0
270	20250225	153100	74104930	2990	2990	2990	2990	0
271	20250225	153000	74104930	2990	2990	2990	2990	853
272	20250225	152900	71554460	2985	2985	2985	2985	0
273	20250225	152800	71554460	2985	2985	2985	2985	0
274	20250225	152700	71554460	2985	2985	2985	2985	0
275	20250225	152600	71554460	2985	2985	2985	2985	0
276	20250225	152500	71554460	2985	2985	2985	2985	0
277	20250225	152400	71554460	2985	2985	2985	2985	0
278	20250225	152300	71554460	2985	2985	2985	2985	0
279	20250225	152200	71554460	2985	2985	2985	2985	0
280	20250225	152100	71554460	2985	2985	2985	2985	0
281	20250225	152000	71554460	2985	2985	2985	2985	0
282	20250225	151900	71554460	2985	2980	2985	2980	217
283	20250225	151800	70907760	2960	2960	2960	2960	0
284	20250225	151700	70907760	2960	2960	2960	2960	129
285	20250225	151600	70525920	2985	2985	2985	2985	200
286	20250225	151500	69928920	2985	2985	2985	2985	0
287	20250225	151400	69928920	2985	2975	2985	2975	1000
288	20250225	151300	66946795	2965	2965	2965	2965	0
289	20250225	151200	66946795	2965	2965	2965	2965	0
290	20250225	151100	66946795	2965	2965	2965	2965	0
291	20250225	151000	66946795	2965	2965	2965	2965	0
292	20250225	150900	66946795	2965	2980	2990	2965	1110
293	20250225	150800	63637245	2960	2960	2960	2960	0
294	20250225	150700	63637245	2960	2960	2960	2960	0
295	20250225	150600	63637245	2960	2960	2960	2960	46
296	20250225	150500	63501085	2990	2990	2990	2990	0
297	20250225	150400	63501085	2990	2965	2990	2965	1000
298	20250225	150300	60524440	2965	2965	2965	2965	0
299	20250225	150200	60524440	2965	2965	2965	2965	0
300	20250225	150100	60524440	2965	2960	2965	2960	140
301	20250225	150000	60110015	2960	2960	2960	2960	0
302	20250225	145900	60110015	2960	2960	2960	2960	0
303	20250225	145800	60110015	2960	2960	2960	2960	0
304	20250225	145700	60110015	2960	2960	2960	2960	0
305	20250225	145600	60110015	2960	2960	2960	2960	318
306	20250225	145500	59168735	2950	2950	2950	2950	0
307	20250225	145400	59168735	2950	2950	2950	2950	0
308	20250225	145300	59168735	2950	2950	2950	2950	0
309	20250225	145200	59168735	2950	2950	2950	2950	0
310	20250225	145100	59168735	2950	2950	2950	2950	0
311	20250225	145000	59168735	2950	2950	2950	2950	0
312	20250225	144900	59168735	2950	2950	2950	2950	0
313	20250225	144800	59168735	2950	2950	2950	2950	0
314	20250225	144700	59168735	2950	2950	2950	2950	3
315	20250225	144600	59159885	2950	2955	2955	2950	23
316	20250225	144500	59091955	2960	2960	2960	2960	5
317	20250225	144400	59077155	2960	2960	2960	2960	203
318	20250225	144300	58476275	2960	2955	2960	2950	229
319	20250225	144200	57799585	2955	2950	2955	2950	621
320	20250225	144100	55965150	2945	2945	2950	2945	524
321	20250225	144000	54419465	2950	2950	2950	2950	14
322	20250225	143900	54378165	2945	2945	2945	2945	22
323	20250225	143800	54313375	2945	2945	2950	2940	527
324	20250225	143700	52758885	2945	2945	2950	2940	114
325	20250225	143600	52423165	2940	2935	2940	2935	658
326	20250225	143500	50489435	2935	2945	2945	2930	95
327	20250225	143400	50210270	2940	2950	2950	2940	532
328	20250225	143300	48641170	2955	2930	2955	2930	440
329	20250225	143200	47346970	2930	2950	2950	2920	2260
330	20250225	143100	40733105	2955	2955	2955	2955	0
331	20250225	143000	40733105	2955	2965	2965	2955	13
332	20250225	142900	40694580	2955	2955	2955	2955	8
333	20250225	142800	40670940	2955	2955	2965	2955	13
334	20250225	142700	40632505	2955	2965	2965	2955	5
335	20250225	142600	40617710	2985	2985	2985	2985	0
336	20250225	142500	40617710	2985	2985	2985	2985	0
337	20250225	142400	40617710	2985	2985	2985	2985	0
338	20250225	142300	40617710	2985	2985	2985	2985	0
339	20250225	142200	40617710	2985	2985	2985	2985	0
340	20250225	142100	40617710	2985	2985	2985	2985	0
341	20250225	142000	40617710	2985	2940	2985	2940	1000
342	20250225	141900	37648820	2940	2945	2945	2940	462
343	20250225	141800	36290175	2950	2955	2955	2950	559
344	20250225	141700	34638950	2960	2965	2965	2960	407
345	20250225	141600	33434140	2975	2975	2975	2975	0
346	20250225	141500	33434140	2975	2975	2975	2975	0
347	20250225	141400	33434140	2975	2975	2975	2975	0
348	20250225	141300	33434140	2975	2975	2975	2975	0
349	20250225	141200	33434140	2975	2975	2975	2975	0
350	20250225	141100	33434140	2975	2975	2975	2975	0
351	20250225	141000	33434140	2975	2975	2975	2975	118
352	20250225	140900	33083090	2975	2975	2975	2975	0
353	20250225	140800	33083090	2975	2970	2975	2970	5
354	20250225	140700	33068230	2975	2970	2975	2970	4
355	20250225	140600	33056345	2975	2970	2975	2970	16
356	20250225	140500	33008790	2970	2970	2970	2970	1
357	20250225	140400	33005820	2965	2965	2965	2965	0
358	20250225	140300	33005820	2965	2965	2965	2965	0
359	20250225	140200	33005820	2965	2965	2965	2965	200
360	20250225	140100	32412820	2975	2975	2975	2975	0
361	20250225	140000	32412820	2975	2975	2975	2975	0
362	20250225	135900	32412820	2975	2970	2975	2970	4
363	20250225	135800	32400930	2965	2965	2965	2965	0
364	20250225	135700	32400930	2965	2965	2965	2965	0
365	20250225	135600	32400930	2965	2965	2965	2965	95
366	20250225	135500	32119255	2965	2965	2965	2965	0
367	20250225	135400	32119255	2965	2965	2965	2965	0
368	20250225	135300	32119255	2965	2965	2965	2965	0
369	20250225	135200	32119255	2965	2965	2965	2965	0
370	20250225	135100	32119255	2965	2965	2965	2965	0
371	20250225	135000	32119255	2965	2965	2965	2965	10
372	20250225	134900	32089605	2975	2975	2975	2975	0
373	20250225	134800	32089605	2975	2975	2975	2975	0
374	20250225	134700	32089605	2975	2975	2975	2975	0
375	20250225	134600	32089605	2975	2975	2975	2975	0
376	20250225	134500	32089605	2975	2975	2975	2975	0
377	20250225	134400	32089605	2975	2975	2975	2975	0
378	20250225	134300	32089605	2975	2975	2975	2975	200
379	20250225	134200	31494605	2960	2960	2960	2960	300
380	20250225	134100	30606605	2960	2960	2960	2960	0
381	20250225	134000	30606605	2960	2960	2960	2960	0
382	20250225	133900	30606605	2960	2960	2960	2960	0
383	20250225	133800	30606605	2960	2970	2970	2960	100
384	20250225	133700	30310330	2970	2970	2970	2970	0
385	20250225	133600	30310330	2970	2970	2970	2970	0
386	20250225	133500	30310330	2970	2970	2970	2970	0
387	20250225	133400	30310330	2970	2970	2970	2970	0
388	20250225	133300	30310330	2970	2970	2970	2970	0
389	20250225	133200	30310330	2970	2970	2970	2970	0
390	20250225	133100	30310330	2970	2970	2970	2970	0
391	20250225	133000	30310330	2970	2970	2970	2970	0
392	20250225	132900	30310330	2970	2970	2970	2970	0
393	20250225	132800	30310330	2970	2970	2970	2970	0
394	20250225	132700	30310330	2970	2970	2970	2970	0
395	20250225	132600	30310330	2970	2970	2970	2970	0
396	20250225	132500	30310330	2970	2970	2970	2970	0
397	20250225	132400	30310330	2970	2970	2970	2970	0
398	20250225	132300	30310330	2970	2970	2970	2970	0
399	20250225	132200	30310330	2970	2970	2970	2970	0
400	20250225	132100	30310330	2970	2970	2970	2970	0
401	20250225	132000	30310330	2970	2970	2970	2970	0
402	20250225	131900	30310330	2970	2970	2970	2970	0
403	20250225	131800	30310330	2970	2970	2970	2970	0
404	20250225	131700	30310330	2970	2970	2970	2970	0
405	20250225	131600	30310330	2970	2970	2970	2970	0
406	20250225	131500	30310330	2970	2970	2970	2970	0
407	20250225	131400	30310330	2970	2970	2970	2970	0
408	20250225	131300	30310330	2970	2970	2970	2970	0
409	20250225	131200	30310330	2970	2970	2970	2970	0
410	20250225	131100	30310330	2970	2970	2970	2970	0
411	20250225	131000	30310330	2970	2970	2970	2970	80
412	20250225	130900	30072730	2970	2970	2970	2970	0
413	20250225	130800	30072730	2970	2970	2970	2970	0
414	20250225	130700	30072730	2970	2970	2970	2970	0
415	20250225	130600	30072730	2970	2970	2970	2970	0
416	20250225	130500	30072730	2970	2970	2970	2970	0
417	20250225	130400	30072730	2970	2970	2970	2970	0
418	20250225	130300	30072730	2970	2970	2970	2970	0
419	20250225	130200	30072730	2970	2970	2970	2970	0
420	20250225	130100	30072730	2970	2970	2970	2970	0
421	20250225	130000	30072730	2970	2970	2970	2970	300
422	20250225	125900	29181730	2970	2970	2970	2970	0
423	20250225	125800	29181730	2970	2970	2970	2970	0
424	20250225	125700	29181730	2970	2975	2975	2970	10
425	20250225	125600	29152020	2975	2975	2980	2975	12
426	20250225	125500	29116305	2980	2980	2980	2980	8
427	20250225	125400	29092465	2980	2980	2980	2980	11
428	20250225	125300	29059685	2980	2980	2980	2980	0
429	20250225	125200	29059685	2980	2980	2980	2980	0
430	20250225	125100	29059685	2980	2980	2980	2980	0
431	20250225	125000	29059685	2980	2980	2980	2980	13
432	20250225	124900	29020945	2980	2975	2980	2970	382
433	20250225	124800	27885385	2975	2975	2975	2975	0
434	20250225	124700	27885385	2975	2975	2975	2975	0
435	20250225	124600	27885385	2975	2975	2975	2975	0
436	20250225	124500	27885385	2975	2975	2975	2975	0
437	20250225	124400	27885385	2975	2975	2975	2975	0
438	20250225	124300	27885385	2975	2975	2975	2975	3
439	20250225	124200	27876460	2990	2990	2990	2990	0
440	20250225	124100	27876460	2990	2990	2990	2990	0
441	20250225	124000	27876460	2990	2990	2990	2990	1
442	20250225	123900	27873470	2980	2980	2980	2980	0
443	20250225	123800	27873470	2980	2980	2980	2980	0
444	20250225	123700	27873470	2980	2980	2980	2980	500
445	20250225	123600	26383470	2990	2990	2990	2990	33
446	20250225	123500	26284800	2990	2990	2990	2990	0
447	20250225	123400	26284800	2990	2990	2990	2990	0
448	20250225	123300	26284800	2990	2990	2990	2990	0
449	20250225	123200	26284800	2990	2990	2990	2990	0
450	20250225	123100	26284800	2990	2990	2990	2990	0
451	20250225	123000	26284800	2990	2990	2990	2990	0
452	20250225	122900	26284800	2990	2990	2990	2990	0
453	20250225	122800	26284800	2990	2990	2990	2990	0
454	20250225	122700	26284800	2990	2990	2990	2990	0
455	20250225	122600	26284800	2990	2990	2990	2990	0
456	20250225	122500	26284800	2990	2990	2990	2990	0
457	20250225	122400	26284800	2990	2990	2990	2990	0
458	20250225	122300	26284800	2990	2990	2990	2990	0
459	20250225	122200	26284800	2990	2990	2990	2990	0
460	20250225	122100	26284800	2990	2990	2990	2990	0
461	20250225	122000	26284800	2990	2990	2990	2990	0
462	20250225	121900	26284800	2990	2990	2990	2990	0
463	20250225	121800	26284800	2990	2990	2990	2990	0
464	20250225	121700	26284800	2990	2990	2990	2990	0
465	20250225	121600	26284800	2990	2990	2990	2990	0
466	20250225	121500	26284800	2990	2990	2990	2990	0
467	20250225	121400	26284800	2990	2985	2990	2980	3
468	20250225	121300	26275845	2975	2975	2975	2975	0
469	20250225	121200	26275845	2975	2975	2975	2975	0
470	20250225	121100	26275845	2975	2975	2975	2975	0
471	20250225	121000	26275845	2975	2975	2975	2975	0
472	20250225	120900	26275845	2975	2975	2975	2975	0
473	20250225	120800	26275845	2975	2975	2975	2975	0
474	20250225	120700	26275845	2975	2975	2975	2975	0
475	20250225	120600	26275845	2975	2975	2975	2975	0
476	20250225	120500	26275845	2975	2975	2975	2975	34
477	20250225	120400	26174695	2975	2975	2975	2975	0
478	20250225	120300	26174695	2975	2975	2975	2975	124
479	20250225	120200	25805795	2975	3000	3000	2975	79
480	20250225	120100	25570695	2975	2975	2975	2975	0
481	20250225	120000	25570695	2975	2975	2975	2975	0
482	20250225	115900	25570695	2975	2975	2975	2975	0
483	20250225	115800	25570695	2975	2975	2975	2975	0
484	20250225	115700	25570695	2975	2975	2975	2975	0
485	20250225	115600	25570695	2975	2975	2975	2975	30
486	20250225	115500	25481445	2980	2980	2980	2980	0
487	20250225	115400	25481445	2980	2980	2980	2980	13
488	20250225	115300	25442705	3000	3000	3000	3000	0
489	20250225	115200	25442705	3000	3000	3000	3000	0
490	20250225	115100	25442705	3000	3000	3000	3000	0
491	20250225	115000	25442705	3000	3000	3000	3000	0
492	20250225	114900	25442705	3000	2995	3000	2995	120
493	20250225	114800	25083295	2970	2970	2970	2970	0
494	20250225	114700	25083295	2970	2970	2970	2970	0
495	20250225	114600	25083295	2970	2970	2970	2970	0
496	20250225	114500	25083295	2970	2995	2995	2970	407
497	20250225	114400	23864505	2995	2995	2995	2995	1
498	20250225	114300	23861510	2995	2995	2995	2995	0
499	20250225	114200	23861510	2995	2995	2995	2995	0
500	20250225	114100	23861510	2995	2995	2995	2995	0
501	20250225	114000	23861510	2995	2995	2995	2995	0
502	20250225	113900	23861510	2995	2995	2995	2995	0
503	20250225	113800	23861510	2995	2995	2995	2995	0
504	20250225	113700	23861510	2995	2995	2995	2995	0
505	20250225	113600	23861510	2995	2995	2995	2995	0
506	20250225	113500	23861510	2995	2995	2995	2995	0
507	20250225	113400	23861510	2995	2995	2995	2995	0
508	20250225	113300	23861510	2995	2995	2995	2995	0
509	20250225	113200	23861510	2995	2995	2995	2995	0
510	20250225	113100	23861510	2995	2995	2995	2995	0
511	20250225	113000	23861510	2995	2995	2995	2995	0
512	20250225	112900	23861510	2995	2995	2995	2995	0
513	20250225	112800	23861510	2995	2995	2995	2995	0
514	20250225	112700	23861510	2995	2995	2995	2995	220
515	20250225	112600	23202610	2975	2975	2975	2975	0
516	20250225	112500	23202610	2975	2975	2975	2975	0
517	20250225	112400	23202610	2975	2975	2975	2975	2
518	20250225	112300	23196660	3000	3000	3000	3000	0
519	20250225	112200	23196660	3000	3000	3000	3000	0
520	20250225	112100	23196660	3000	3000	3000	3000	0
521	20250225	112000	23196660	3000	3000	3000	3000	0
522	20250225	111900	23196660	3000	3000	3000	3000	0
523	20250225	111800	23196660	3000	3000	3000	3000	0
524	20250225	111700	23196660	3000	3000	3000	3000	0
525	20250225	111600	23196660	3000	3000	3000	3000	0
526	20250225	111500	23196660	3000	3000	3000	3000	0
527	20250225	111400	23196660	3000	3000	3000	3000	0
528	20250225	111300	23196660	3000	3000	3000	3000	0
529	20250225	111200	23196660	3000	3000	3000	3000	0
530	20250225	111100	23196660	3000	3000	3000	3000	0
531	20250225	111000	23196660	3000	3000	3000	3000	0
532	20250225	110900	23196660	3000	3000	3000	3000	0
533	20250225	110800	23196660	3000	3000	3000	3000	0
534	20250225	110700	23196660	3000	3000	3000	3000	0
535	20250225	110600	23196660	3000	2990	3000	2990	890
536	20250225	110500	20532205	2990	2990	2990	2990	0
537	20250225	110400	20532205	2990	2990	2990	2990	0
538	20250225	110300	20532205	2990	2990	2990	2990	0
539	20250225	110200	20532205	2990	2990	2990	2990	0
540	20250225	110100	20532205	2990	2990	2990	2990	0
541	20250225	110000	20532205	2990	2990	2990	2990	0
542	20250225	105900	20532205	2990	2990	2990	2990	0
543	20250225	105800	20532205	2990	2990	2990	2990	0
544	20250225	105700	20532205	2990	2990	2990	2990	8
545	20250225	105600	20508285	2990	2990	2990	2990	150
546	20250225	105500	20059785	2990	2990	2990	2990	0
547	20250225	105400	20059785	2990	2990	2990	2990	0
548	20250225	105300	20059785	2990	2990	2990	2990	0
549	20250225	105200	20059785	2990	2990	2990	2990	100
550	20250225	105100	19760785	2990	2990	2990	2990	0
551	20250225	105000	19760785	2990	2990	2990	2990	0
552	20250225	104900	19760785	2990	2990	2990	2990	46
553	20250225	104800	19623245	2995	2995	2995	2995	0
554	20250225	104700	19623245	2995	2995	2995	2995	0
555	20250225	104600	19623245	2995	2995	2995	2995	0
556	20250225	104500	19623245	2995	2995	2995	2995	0
557	20250225	104400	19623245	2995	2995	2995	2995	0
558	20250225	104300	19623245	2995	2995	2995	2995	0
559	20250225	104200	19623245	2995	2995	2995	2995	0
560	20250225	104100	19623245	2995	2995	2995	2995	113
561	20250225	104000	19284810	2995	2995	2995	2995	0
562	20250225	103900	19284810	2995	2995	2995	2995	0
563	20250225	103800	19284810	2995	2995	2995	2995	0
564	20250225	103700	19284810	2995	2995	2995	2995	0
565	20250225	103600	19284810	2995	2995	2995	2995	0
566	20250225	103500	19284810	2995	2995	2995	2995	0
567	20250225	103400	19284810	2995	2995	2995	2995	0
568	20250225	103300	19284810	2995	2995	2995	2995	0
569	20250225	103200	19284810	2995	2995	2995	2995	0
570	20250225	103100	19284810	2995	2995	2995	2995	0
571	20250225	103000	19284810	2995	2995	2995	2995	0
572	20250225	102900	19284810	2995	2995	2995	2995	0
573	20250225	102800	19284810	2995	2995	2995	2995	0
574	20250225	102700	19284810	2995	2995	2995	2995	22
575	20250225	102600	19218920	2995	2995	2995	2995	0
576	20250225	102500	19218920	2995	2990	2995	2990	40
577	20250225	102400	19099300	2990	2990	2990	2990	0
578	20250225	102300	19099300	2990	2990	2990	2990	0
579	20250225	102200	19099300	2990	2990	2990	2990	1
580	20250225	102100	19096310	2965	2985	2995	2965	1038
581	20250225	102000	15991540	2970	2970	2970	2970	2
582	20250225	101900	15985600	2990	2990	2990	2990	0
583	20250225	101800	15985600	2990	2990	2990	2990	0
584	20250225	101700	15985600	2990	2990	2990	2990	0
585	20250225	101600	15985600	2990	2990	2990	2990	0
586	20250225	101500	15985600	2990	2990	2990	2990	0
587	20250225	101400	15985600	2990	2990	2990	2990	0
588	20250225	101300	15985600	2990	2990	2990	2990	0
589	20250225	101200	15985600	2990	2990	2990	2990	0
590	20250225	101100	15985600	2990	2990	2990	2990	0
591	20250225	101000	15985600	2990	2990	2990	2990	0
592	20250225	100900	15985600	2990	2990	2990	2990	0
593	20250225	100800	15985600	2990	2990	2990	2990	0
594	20250225	100700	15985600	2990	2990	2990	2990	0
595	20250225	100600	15985600	2990	2990	2990	2990	0
596	20250225	100500	15985600	2990	2990	2990	2990	0
597	20250225	100400	15985600	2990	2985	2990	2985	240
598	20250225	100300	15268290	2995	2995	2995	2995	0
599	20250225	100200	15268290	2995	2990	2995	2990	50
600	20250225	100100	15118785	2990	2985	2990	2985	1203
601	20250225	100000	11522790	2945	2945	2945	2945	0
602	20250225	095900	11522790	2945	2940	2985	2940	236
603	20250225	095800	10822045	2935	2955	2965	2935	19
604	20250225	095700	10765905	2920	2975	2975	2890	1153
605	20250225	095600	7398515	2990	2990	2990	2990	0
606	20250225	095500	7398515	2990	2990	2990	2990	0
607	20250225	095400	7398515	2990	2990	2990	2990	0
608	20250225	095300	7398515	2990	2990	2990	2990	0
609	20250225	095200	7398515	2990	2990	2990	2990	0
610	20250225	095100	7398515	2990	2990	2990	2990	0
611	20250225	095000	7398515	2990	2990	2990	2990	0
612	20250225	094900	7398515	2990	2990	2990	2990	0
613	20250225	094800	7398515	2990	2990	2990	2990	0
614	20250225	094700	7398515	2990	2990	2990	2990	0
615	20250225	094600	7398515	2990	2990	2990	2990	0
616	20250225	094500	7398515	2990	2990	2990	2990	0
617	20250225	094400	7398515	2990	2990	2990	2990	1
618	20250225	094300	7395525	2990	2990	2990	2990	0
619	20250225	094200	7395525	2990	2990	2990	2990	0
620	20250225	094100	7395525	2990	2990	2990	2990	0
621	20250225	094000	7395525	2990	2990	2990	2990	1
622	20250225	093900	7392535	2990	2990	2990	2990	0
623	20250225	093800	7392535	2990	2990	2990	2990	0
624	20250225	093700	7392535	2990	2990	2990	2990	0
625	20250225	093600	7392535	2990	2990	2990	2990	167
626	20250225	093500	6893205	2990	2990	2990	2990	167
627	20250225	093400	6393875	2990	2990	2990	2990	11
628	20250225	093300	6360985	2990	2990	2990	2990	0
629	20250225	093200	6360985	2990	2990	2990	2990	0
630	20250225	093100	6360985	2990	2990	2990	2990	0
631	20250225	093000	6360985	2990	2965	2990	2965	15
632	20250225	092900	6316430	2960	2960	2960	2960	0
633	20250225	092800	6316430	2960	2960	2960	2960	0
634	20250225	092700	6316430	2960	2965	2965	2960	12
635	20250225	092600	6280860	3000	3000	3000	3000	0
636	20250225	092500	6280860	3000	3000	3000	3000	0
637	20250225	092400	6280860	3000	3000	3000	3000	0
638	20250225	092300	6280860	3000	2985	3000	2985	100
639	20250225	092200	5981190	2985	2985	2985	2985	0
640	20250225	092100	5981190	2985	2985	2985	2985	0
641	20250225	092000	5981190	2985	2985	2985	2985	0
642	20250225	091900	5981190	2985	2985	2985	2985	0
643	20250225	091800	5981190	2985	2985	2985	2985	10
644	20250225	091700	5951340	2985	2985	2985	2985	0
645	20250225	091600	5951340	2985	2985	2985	2985	0
646	20250225	091500	5951340	2985	2985	2985	2985	0
647	20250225	091400	5951340	2985	2985	2985	2985	0
648	20250225	091300	5951340	2985	2985	2985	2985	0
649	20250225	091200	5951340	2985	2985	2985	2985	1
650	20250225	091100	5948355	2945	2975	2975	2945	151
651	20250225	091000	5501415	2975	2975	2975	2975	40
652	20250225	090900	5382415	2975	2970	2975	2970	800
653	20250225	090800	3004690	2965	2965	2965	2965	50
654	20250225	090700	2856440	2970	2965	2970	2960	86
655	20250225	090600	2601355	2975	2975	2975	2970	191
656	20250225	090500	2033510	2975	2975	2975	2975	0
657	20250225	090400	2033510	2975	2975	2975	2975	0
658	20250225	090300	2033510	2975	2980	2980	2975	511
659	20250225	090200	512305	2985	2985	2985	2985	0
660	20250225	090100	512305	2985	2990	2990	2985	103
661	20250225	090000	204595	2995	3010	3010	2995	68