KissMeData/037460/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	192400	325061270	8930	8930	8930	8930	372
3	20250225	192300	325061270	8930	8930	8930	8930	0
4	20250225	192200	325061270	8930	8930	8930	8930	0
5	20250225	192100	325061270	8930	8930	8930	8930	0
6	20250225	192000	325061270	8930	8930	8930	8930	0
7	20250225	191900	325061270	8930	8930	8930	8930	0
8	20250225	191800	325061270	8930	8930	8930	8930	0
9	20250225	191700	325061270	8930	8930	8930	8930	0
10	20250225	191600	325061270	8930	8930	8930	8930	0
11	20250225	191500	325061270	8930	8930	8930	8930	0
12	20250225	191400	325061270	8930	8930	8930	8930	0
13	20250225	191300	325061270	8930	8930	8930	8930	0
14	20250225	191200	325061270	8930	8930	8930	8930	0
15	20250225	191100	325061270	8930	8930	8930	8930	0
16	20250225	191000	325061270	8930	8930	8930	8930	0
17	20250225	190900	325061270	8930	8930	8930	8930	0
18	20250225	190800	325061270	8930	8930	8930	8930	0
19	20250225	190700	325061270	8930	8930	8930	8930	0
20	20250225	190600	325061270	8930	8930	8930	8930	0
21	20250225	190500	325061270	8930	8930	8930	8930	0
22	20250225	190400	325061270	8930	8930	8930	8930	0
23	20250225	190300	325061270	8930	8930	8930	8930	0
24	20250225	190200	325061270	8930	8930	8930	8930	0
25	20250225	190100	325061270	8930	8930	8930	8930	0
26	20250225	190000	325061270	8930	8930	8930	8930	0
27	20250225	185900	325061270	8930	8930	8930	8930	0
28	20250225	185800	325061270	8930	8930	8930	8930	0
29	20250225	185700	325061270	8930	8930	8930	8930	0
30	20250225	185600	325061270	8930	8930	8930	8930	0
31	20250225	185500	325061270	8930	8930	8930	8930	0
32	20250225	185400	325061270	8930	8930	8930	8930	372
33	20250225	185300	325061270	8930	8930	8930	8930	0
34	20250225	185200	325061270	8930	8930	8930	8930	0
35	20250225	185100	325061270	8930	8930	8930	8930	0
36	20250225	185000	325061270	8930	8930	8930	8930	0
37	20250225	184900	325061270	8930	8930	8930	8930	0
38	20250225	184800	325061270	8930	8930	8930	8930	0
39	20250225	184700	325061270	8930	8930	8930	8930	0
40	20250225	184600	325061270	8930	8930	8930	8930	0
41	20250225	184500	325061270	8930	8930	8930	8930	0
42	20250225	184400	325061270	8930	8930	8930	8930	0
43	20250225	184300	325061270	8930	8930	8930	8930	0
44	20250225	184200	325061270	8930	8930	8930	8930	0
45	20250225	184100	325061270	8930	8930	8930	8930	0
46	20250225	184000	325061270	8930	8930	8930	8930	0
47	20250225	183900	325061270	8930	8930	8930	8930	0
48	20250225	183800	325061270	8930	8930	8930	8930	0
49	20250225	183700	325061270	8930	8930	8930	8930	0
50	20250225	183600	325061270	8930	8930	8930	8930	0
51	20250225	183500	325061270	8930	8930	8930	8930	0
52	20250225	183400	325061270	8930	8930	8930	8930	0
53	20250225	183300	325061270	8930	8930	8930	8930	0
54	20250225	183200	325061270	8930	8930	8930	8930	0
55	20250225	183100	325061270	8930	8930	8930	8930	0
56	20250225	183000	325061270	8930	8930	8930	8930	0
57	20250225	182900	325061270	8930	8930	8930	8930	0
58	20250225	182800	325061270	8930	8930	8930	8930	0
59	20250225	182700	325061270	8930	8930	8930	8930	0
60	20250225	182600	325061270	8930	8930	8930	8930	0
61	20250225	182500	325061270	8930	8930	8930	8930	0
62	20250225	182400	325061270	8930	8930	8930	8930	372
63	20250225	182300	325061270	8930	8930	8930	8930	0
64	20250225	182200	325061270	8930	8930	8930	8930	0
65	20250225	182100	325061270	8930	8930	8930	8930	0
66	20250225	182000	325061270	8930	8930	8930	8930	0
67	20250225	181900	325061270	8930	8930	8930	8930	0
68	20250225	181800	325061270	8930	8930	8930	8930	0
69	20250225	181700	325061270	8930	8930	8930	8930	0
70	20250225	181600	325061270	8930	8930	8930	8930	0
71	20250225	181500	325061270	8930	8930	8930	8930	0
72	20250225	181400	325061270	8930	8930	8930	8930	0
73	20250225	181300	325061270	8930	8930	8930	8930	0
74	20250225	181200	325061270	8930	8930	8930	8930	0
75	20250225	181100	325061270	8930	8930	8930	8930	0
76	20250225	181000	325061270	8930	8930	8930	8930	0
77	20250225	180900	325061270	8930	8930	8930	8930	0
78	20250225	180800	325061270	8930	8930	8930	8930	0
79	20250225	180700	325061270	8930	8930	8930	8930	0
80	20250225	180600	325061270	8930	8930	8930	8930	0
81	20250225	180500	325061270	8930	8930	8930	8930	0
82	20250225	180400	325061270	8930	8930	8930	8930	0
83	20250225	180300	325061270	8930	8930	8930	8930	0
84	20250225	180200	325061270	8930	8930	8930	8930	0
85	20250225	180100	325061270	8930	8930	8930	8930	0
86	20250225	180000	325061270	8930	8930	8930	8930	0
87	20250225	175900	325061270	8930	8930	8930	8930	0
88	20250225	175800	325061270	8930	8930	8930	8930	0
89	20250225	175700	325061270	8930	8930	8930	8930	0
90	20250225	175600	325061270	8930	8930	8930	8930	0
91	20250225	175500	325061270	8930	8930	8930	8930	0
92	20250225	175400	325061270	8930	8930	8930	8930	372
93	20250225	175300	325061270	8930	8930	8930	8930	0
94	20250225	175200	325061270	8930	8930	8930	8930	0
95	20250225	175100	325061270	8930	8930	8930	8930	0
96	20250225	175000	325061270	8930	8930	8930	8930	0
97	20250225	174900	325061270	8930	8930	8930	8930	0
98	20250225	174800	325061270	8930	8930	8930	8930	0
99	20250225	174700	325061270	8930	8930	8930	8930	0
100	20250225	174600	325061270	8930	8930	8930	8930	0
101	20250225	174500	325061270	8930	8930	8930	8930	0
102	20250225	174400	325061270	8930	8930	8930	8930	0
103	20250225	174300	325061270	8930	8930	8930	8930	0
104	20250225	174200	325061270	8930	8930	8930	8930	0
105	20250225	174100	325061270	8930	8930	8930	8930	0
106	20250225	174000	325061270	8930	8930	8930	8930	0
107	20250225	173900	325061270	8930	8930	8930	8930	0
108	20250225	173800	325061270	8930	8930	8930	8930	0
109	20250225	173700	325061270	8930	8930	8930	8930	0
110	20250225	173600	325061270	8930	8930	8930	8930	0
111	20250225	173500	325061270	8930	8930	8930	8930	0
112	20250225	173400	325061270	8930	8930	8930	8930	0
113	20250225	173300	325061270	8930	8930	8930	8930	0
114	20250225	173200	325061270	8930	8930	8930	8930	0
115	20250225	173100	325061270	8930	8930	8930	8930	0
116	20250225	173000	325061270	8930	8930	8930	8930	0
117	20250225	172900	325061270	8930	8930	8930	8930	0
118	20250225	172800	325061270	8930	8930	8930	8930	0
119	20250225	172700	325061270	8930	8930	8930	8930	0
120	20250225	172600	325061270	8930	8930	8930	8930	0
121	20250225	172500	325061270	8930	8930	8930	8930	0
122	20250225	172400	325061270	8930	8930	8930	8930	372
123	20250225	172300	325061270	8930	8930	8930	8930	0
124	20250225	172200	325061270	8930	8930	8930	8930	0
125	20250225	172100	325061270	8930	8930	8930	8930	0
126	20250225	172000	325061270	8930	8930	8930	8930	0
127	20250225	171900	325061270	8930	8930	8930	8930	0
128	20250225	171800	325061270	8930	8930	8930	8930	0
129	20250225	171700	325061270	8930	8930	8930	8930	0
130	20250225	171600	325061270	8930	8930	8930	8930	0
131	20250225	171500	325061270	8930	8930	8930	8930	0
132	20250225	171400	325061270	8930	8930	8930	8930	0
133	20250225	171300	325061270	8930	8930	8930	8930	0
134	20250225	171200	325061270	8930	8930	8930	8930	0
135	20250225	171100	325061270	8930	8930	8930	8930	0
136	20250225	171000	325061270	8930	8930	8930	8930	0
137	20250225	170900	325061270	8930	8930	8930	8930	0
138	20250225	170800	325061270	8930	8930	8930	8930	0
139	20250225	170700	325061270	8930	8930	8930	8930	0
140	20250225	170600	325061270	8930	8930	8930	8930	0
141	20250225	170500	325061270	8930	8930	8930	8930	0
142	20250225	170400	325061270	8930	8930	8930	8930	0
143	20250225	170300	325061270	8930	8930	8930	8930	0
144	20250225	170200	325061270	8930	8930	8930	8930	0
145	20250225	170100	325061270	8930	8930	8930	8930	0
146	20250225	170000	325061270	8930	8930	8930	8930	0
147	20250225	165900	325061270	8930	8930	8930	8930	0
148	20250225	165800	325061270	8930	8930	8930	8930	0
149	20250225	165700	325061270	8930	8930	8930	8930	0
150	20250225	165600	325061270	8930	8930	8930	8930	0
151	20250225	165500	325061270	8930	8930	8930	8930	0
152	20250225	165400	325061270	8930	8930	8930	8930	372
153	20250225	165300	325061270	8930	8930	8930	8930	0
154	20250225	165200	325061270	8930	8930	8930	8930	0
155	20250225	165100	325061270	8930	8930	8930	8930	0
156	20250225	165000	325061270	8930	8930	8930	8930	0
157	20250225	164900	325061270	8930	8930	8930	8930	0
158	20250225	164800	325061270	8930	8930	8930	8930	0
159	20250225	164700	325061270	8930	8930	8930	8930	0
160	20250225	164600	325061270	8930	8930	8930	8930	0
161	20250225	164500	325061270	8930	8930	8930	8930	0
162	20250225	164400	325061270	8930	8930	8930	8930	0
163	20250225	164300	325061270	8930	8930	8930	8930	0
164	20250225	164200	325061270	8930	8930	8930	8930	0
165	20250225	164100	325061270	8930	8930	8930	8930	0
166	20250225	164000	325061270	8930	8930	8930	8930	0
167	20250225	163900	325061270	8930	8930	8930	8930	0
168	20250225	163800	325061270	8930	8930	8930	8930	0
169	20250225	163700	325061270	8930	8930	8930	8930	0
170	20250225	163600	325061270	8930	8930	8930	8930	0
171	20250225	163500	325061270	8930	8930	8930	8930	0
172	20250225	163400	325061270	8930	8930	8930	8930	0
173	20250225	163300	325061270	8930	8930	8930	8930	0
174	20250225	163200	325061270	8930	8930	8930	8930	0
175	20250225	163100	325061270	8930	8930	8930	8930	0
176	20250225	163000	325061270	8930	8930	8930	8930	0
177	20250225	162900	325061270	8930	8930	8930	8930	0
178	20250225	162800	325061270	8930	8930	8930	8930	0
179	20250225	162700	325061270	8930	8930	8930	8930	0
180	20250225	162600	325061270	8930	8930	8930	8930	0
181	20250225	162500	325061270	8930	8930	8930	8930	0
182	20250225	162400	325061270	8930	8930	8930	8930	372
183	20250225	162300	325061270	8930	8930	8930	8930	0
184	20250225	162200	325061270	8930	8930	8930	8930	0
185	20250225	162100	325061270	8930	8930	8930	8930	0
186	20250225	162000	325061270	8930	8930	8930	8930	0
187	20250225	161900	325061270	8930	8930	8930	8930	0
188	20250225	161800	325061270	8930	8930	8930	8930	0
189	20250225	161700	325061270	8930	8930	8930	8930	0
190	20250225	161600	325061270	8930	8930	8930	8930	0
191	20250225	161500	325061270	8930	8930	8930	8930	0
192	20250225	161400	325061270	8930	8930	8930	8930	0
193	20250225	161300	325061270	8930	8930	8930	8930	0
194	20250225	161200	325061270	8930	8930	8930	8930	0
195	20250225	161100	325061270	8930	8930	8930	8930	0
196	20250225	161000	325061270	8930	8930	8930	8930	0
197	20250225	160900	325061270	8930	8930	8930	8930	0
198	20250225	160800	325061270	8930	8930	8930	8930	0
199	20250225	160700	325061270	8930	8930	8930	8930	0
200	20250225	160600	325061270	8930	8930	8930	8930	0
201	20250225	160500	325061270	8930	8930	8930	8930	0
202	20250225	160400	325061270	8930	8930	8930	8930	0
203	20250225	160300	325061270	8930	8930	8930	8930	0
204	20250225	160200	325061270	8930	8930	8930	8930	0
205	20250225	160100	325061270	8930	8930	8930	8930	0
206	20250225	160000	325061270	8930	8930	8930	8930	0
207	20250225	155900	325061270	8930	8930	8930	8930	0
208	20250225	155800	325061270	8930	8930	8930	8930	0
209	20250225	155700	325061270	8930	8930	8930	8930	0
210	20250225	155600	325061270	8930	8930	8930	8930	0
211	20250225	155500	325061270	8930	8930	8930	8930	0
212	20250225	155400	325061270	8930	8930	8930	8930	372
213	20250225	155300	325061270	8930	8930	8930	8930	0
214	20250225	155200	325061270	8930	8930	8930	8930	0
215	20250225	155100	325061270	8930	8930	8930	8930	0
216	20250225	155000	325061270	8930	8930	8930	8930	0
217	20250225	154900	325061270	8930	8930	8930	8930	0
218	20250225	154800	325061270	8930	8930	8930	8930	0
219	20250225	154700	325061270	8930	8930	8930	8930	0
220	20250225	154600	325061270	8930	8930	8930	8930	0
221	20250225	154500	325061270	8930	8930	8930	8930	0
222	20250225	154400	325061270	8930	8930	8930	8930	0
223	20250225	154300	325061270	8930	8930	8930	8930	0
224	20250225	154200	325061270	8930	8930	8930	8930	0
225	20250225	154100	325061270	8930	8930	8930	8930	0
226	20250225	154000	325061270	8930	8930	8930	8930	0
227	20250225	153900	325061270	8930	8930	8930	8930	0
228	20250225	153800	325061270	8930	8930	8930	8930	0
229	20250225	153700	325061270	8930	8930	8930	8930	0
230	20250225	153600	325061270	8930	8930	8930	8930	0
231	20250225	153500	325061270	8930	8930	8930	8930	0
232	20250225	153400	325061270	8930	8930	8930	8930	0
233	20250225	153300	325061270	8930	8930	8930	8930	0
234	20250225	153200	325061270	8930	8930	8930	8930	0
235	20250225	153100	325061270	8930	8930	8930	8930	0
236	20250225	153000	325061270	8930	8930	8930	8930	372
237	20250225	152900	321739310	8930	8930	8930	8930	0
238	20250225	152800	321739310	8930	8930	8930	8930	0
239	20250225	152700	321739310	8930	8930	8930	8930	0
240	20250225	152600	321739310	8930	8930	8930	8930	0
241	20250225	152500	321739310	8930	8930	8930	8930	0
242	20250225	152400	321739310	8930	8930	8930	8930	0
243	20250225	152300	321739310	8930	8930	8930	8930	0
244	20250225	152200	321739310	8930	8930	8930	8930	0
245	20250225	152100	321739310	8930	8930	8930	8930	0
246	20250225	152000	321739310	8930	8930	8930	8930	0
247	20250225	151900	321739310	8930	8930	8930	8900	1056
248	20250225	151800	312339200	8910	8910	8910	8910	18
249	20250225	151700	312178820	8910	8910	8910	8900	540
250	20250225	151600	307370010	8900	8900	8900	8900	0
251	20250225	151500	307370010	8900	8910	8910	8900	523
252	20250225	151400	302714910	8910	8930	8930	8910	1598
253	20250225	151300	288476270	8920	8930	8930	8910	4972
254	20250225	151200	244123570	8930	8930	8930	8930	2
255	20250225	151100	244105710	8940	8940	8940	8940	11
256	20250225	151000	244007370	8940	8940	8940	8940	85
257	20250225	150900	243247470	8930	8930	8930	8930	0
258	20250225	150800	243247470	8930	8930	8930	8930	0
259	20250225	150700	243247470	8930	8950	8950	8930	1289
260	20250225	150600	231730120	8960	8960	8960	8960	0
261	20250225	150500	231730120	8960	8960	8960	8960	5
262	20250225	150400	231685320	8960	8960	8960	8960	0
263	20250225	150300	231685320	8960	8960	8960	8960	0
264	20250225	150200	231685320	8960	8960	8960	8960	0
265	20250225	150100	231685320	8960	8960	8960	8960	130
266	20250225	150000	230520520	8940	8940	8940	8940	0
267	20250225	145900	230520520	8940	8940	8940	8940	0
268	20250225	145800	230520520	8940	8950	8950	8940	1979
269	20250225	145700	212827790	8960	8960	8960	8960	6
270	20250225	145600	212774030	8950	8950	8950	8950	0
271	20250225	145500	212774030	8950	8950	8950	8950	148
272	20250225	145400	211449430	8950	8950	8950	8950	2
273	20250225	145300	211431530	8950	8950	8950	8950	97
274	20250225	145200	210563380	8950	8950	8950	8950	23
275	20250225	145100	210357530	8950	8950	8950	8950	1677
276	20250225	145000	195348380	8960	8960	8960	8960	4
277	20250225	144900	195312540	8960	8960	8960	8960	1
278	20250225	144800	195303580	8950	8950	8950	8950	0
279	20250225	144700	195303580	8950	8960	8960	8950	229
280	20250225	144600	193253700	8960	8960	8960	8960	1
281	20250225	144500	193244740	8990	8990	8990	8990	0
282	20250225	144400	193244740	8990	8990	8990	8990	0
283	20250225	144300	193244740	8990	8960	8990	8960	639
284	20250225	144200	187508870	8960	8960	8960	8960	1083
285	20250225	144100	177805190	8980	8970	8980	8960	2531
286	20250225	144000	155112510	8980	8980	8980	8980	21
287	20250225	143900	154923930	8970	8970	8970	8970	0
288	20250225	143800	154923930	8970	8970	8970	8970	0
289	20250225	143700	154923930	8970	8990	8990	8970	3254
290	20250225	143600	125720620	8990	8990	8990	8990	0
291	20250225	143500	125720620	8990	8990	8990	8990	0
292	20250225	143400	125720620	8990	8990	8990	8990	0
293	20250225	143300	125720620	8990	9000	9000	8990	2072
294	20250225	143200	107093040	9000	9000	9000	9000	0
295	20250225	143100	107093040	9000	9000	9000	9000	0
296	20250225	143000	107093040	9000	9000	9000	9000	1
297	20250225	142900	107084040	8990	9000	9000	8990	1000
298	20250225	142800	98084430	9000	9000	9000	9000	500
299	20250225	142700	93584430	9010	9010	9010	9010	0
300	20250225	142600	93584430	9010	9000	9010	9000	412
301	20250225	142500	89876420	9010	9010	9010	9010	0
302	20250225	142400	89876420	9010	9010	9010	9010	0
303	20250225	142300	89876420	9010	9010	9010	9010	0
304	20250225	142200	89876420	9010	9010	9010	9010	1
305	20250225	142100	89867410	9010	9010	9010	9010	0
306	20250225	142000	89867410	9010	9010	9010	9010	3
307	20250225	141900	89840380	9000	9000	9000	9000	200
308	20250225	141800	88040380	9010	9010	9010	9010	0
309	20250225	141700	88040380	9010	9010	9010	9010	10
310	20250225	141600	87950280	9000	9000	9000	9000	0
311	20250225	141500	87950280	9000	9000	9000	9000	0
312	20250225	141400	87950280	9000	9000	9000	9000	5
313	20250225	141300	87905280	9000	9000	9000	9000	0
314	20250225	141200	87905280	9000	9000	9000	9000	113
315	20250225	141100	86888280	9000	9000	9000	9000	0
316	20250225	141000	86888280	9000	9000	9000	9000	115
317	20250225	140900	85853280	9000	9000	9000	9000	0
318	20250225	140800	85853280	9000	9000	9000	9000	0
319	20250225	140700	85853280	9000	9000	9000	9000	0
320	20250225	140600	85853280	9000	9000	9000	9000	0
321	20250225	140500	85853280	9000	9000	9000	9000	0
322	20250225	140400	85853280	9000	9010	9010	9000	2
323	20250225	140300	85835270	9010	9010	9010	9010	31
324	20250225	140200	85555960	9010	9010	9010	9010	1
325	20250225	140100	85546950	9010	9010	9010	9010	0
326	20250225	140000	85546950	9010	9010	9010	9010	0
327	20250225	135900	85546950	9010	9010	9010	9010	0
328	20250225	135800	85546950	9010	9010	9010	9010	0
329	20250225	135700	85546950	9010	9010	9010	9010	0
330	20250225	135600	85546950	9010	9010	9010	9010	0
331	20250225	135500	85546950	9010	9010	9010	9010	0
332	20250225	135400	85546950	9010	9010	9010	9010	0
333	20250225	135300	85546950	9010	9010	9010	9010	2
334	20250225	135200	85528930	9010	9010	9010	9010	0
335	20250225	135100	85528930	9010	9010	9010	9010	11
336	20250225	135000	85429820	9010	9010	9010	9010	0
337	20250225	134900	85429820	9010	9010	9010	9010	0
338	20250225	134800	85429820	9010	9010	9010	9010	0
339	20250225	134700	85429820	9010	9010	9010	9010	0
340	20250225	134600	85429820	9010	9010	9010	9010	3
341	20250225	134500	85402790	9010	9010	9010	9010	50
342	20250225	134400	84952290	9010	9010	9010	9010	0
343	20250225	134300	84952290	9010	9010	9010	9010	0
344	20250225	134200	84952290	9010	9010	9010	9010	2
345	20250225	134100	84934270	9010	9010	9010	9010	0
346	20250225	134000	84934270	9010	9010	9010	9010	89
347	20250225	133900	84132380	9010	9010	9010	9010	34
348	20250225	133800	83826040	9020	9020	9020	9020	0
349	20250225	133700	83826040	9020	9020	9020	9020	0
350	20250225	133600	83826040	9020	9020	9020	9020	0
351	20250225	133500	83826040	9020	9020	9020	9020	0
352	20250225	133400	83826040	9020	9020	9020	9020	1
353	20250225	133300	83817020	9010	9010	9010	9010	0
354	20250225	133200	83817020	9010	9010	9010	9010	0
355	20250225	133100	83817020	9010	9020	9020	9010	70
356	20250225	133000	83186220	9020	9020	9020	9020	0
357	20250225	132900	83186220	9020	9020	9020	9020	150
358	20250225	132800	81833220	9020	9020	9020	9020	0
359	20250225	132700	81833220	9020	9020	9020	9020	0
360	20250225	132600	81833220	9020	9020	9020	9020	5
361	20250225	132500	81788120	9010	9010	9010	9010	0
362	20250225	132400	81788120	9010	9010	9010	9010	0
363	20250225	132300	81788120	9010	9010	9010	9010	0
364	20250225	132200	81788120	9010	9010	9010	9010	0
365	20250225	132100	81788120	9010	9010	9010	9010	0
366	20250225	132000	81788120	9010	9010	9010	9010	0
367	20250225	131900	81788120	9010	9010	9010	9010	0
368	20250225	131800	81788120	9010	9010	9010	9010	0
369	20250225	131700	81788120	9010	9010	9010	9010	0
370	20250225	131600	81788120	9010	9010	9010	9010	0
371	20250225	131500	81788120	9010	9010	9010	9010	0
372	20250225	131400	81788120	9010	9010	9010	9010	0
373	20250225	131300	81788120	9010	9010	9010	9010	0
374	20250225	131200	81788120	9010	9010	9010	9010	0
375	20250225	131100	81788120	9010	9010	9010	9010	0
376	20250225	131000	81788120	9010	9010	9010	9010	0
377	20250225	130900	81788120	9010	9010	9010	9010	0
378	20250225	130800	81788120	9010	9010	9010	9010	0
379	20250225	130700	81788120	9010	9010	9010	9010	0
380	20250225	130600	81788120	9010	9010	9010	9010	0
381	20250225	130500	81788120	9010	9010	9010	9010	0
382	20250225	130400	81788120	9010	9020	9020	9010	521
383	20250225	130300	77092310	9020	9020	9020	9020	0
384	20250225	130200	77092310	9020	9020	9020	9020	0
385	20250225	130100	77092310	9020	9020	9020	9020	0
386	20250225	130000	77092310	9020	9020	9020	9020	0
387	20250225	125900	77092310	9020	9020	9020	9020	0
388	20250225	125800	77092310	9020	9020	9020	9020	0
389	20250225	125700	77092310	9020	9020	9020	9020	0
390	20250225	125600	77092310	9020	9020	9020	9020	0
391	20250225	125500	77092310	9020	9020	9020	9020	0
392	20250225	125400	77092310	9020	9020	9020	9020	0
393	20250225	125300	77092310	9020	9020	9020	9020	0
394	20250225	125200	77092310	9020	9020	9020	9020	0
395	20250225	125100	77092310	9020	9020	9020	9020	0
396	20250225	125000	77092310	9020	9020	9020	9020	2
397	20250225	124900	77074270	9010	9010	9010	9010	0
398	20250225	124800	77074270	9010	9010	9010	9010	169
399	20250225	124700	75551580	9020	9020	9020	9020	0
400	20250225	124600	75551580	9020	9020	9020	9020	0
401	20250225	124500	75551580	9020	9020	9020	9020	0
402	20250225	124400	75551580	9020	9020	9020	9020	11
403	20250225	124300	75452360	9020	9020	9020	9020	0
404	20250225	124200	75452360	9020	9020	9020	9020	0
405	20250225	124100	75452360	9020	9020	9020	9020	0
406	20250225	124000	75452360	9020	9020	9020	9020	0
407	20250225	123900	75452360	9020	9020	9020	9020	33
408	20250225	123800	75154700	9020	9020	9020	9020	0
409	20250225	123700	75154700	9020	9020	9020	9020	0
410	20250225	123600	75154700	9020	9020	9020	9020	2
411	20250225	123500	75136660	9020	9020	9020	9020	0
412	20250225	123400	75136660	9020	9020	9020	9020	0
413	20250225	123300	75136660	9020	9020	9020	9020	0
414	20250225	123200	75136660	9020	9020	9020	9020	0
415	20250225	123100	75136660	9020	9020	9020	9020	0
416	20250225	123000	75136660	9020	9020	9020	9020	0
417	20250225	122900	75136660	9020	9020	9020	9020	10
418	20250225	122800	75046460	9020	9020	9020	9020	320
419	20250225	122700	72160060	9020	9020	9020	9020	22
420	20250225	122600	71961620	9020	9020	9020	9020	0
421	20250225	122500	71961620	9020	9020	9020	9020	50
422	20250225	122400	71510620	9020	9020	9020	9020	0
423	20250225	122300	71510620	9020	9020	9020	9020	0
424	20250225	122200	71510620	9020	9020	9020	9020	2
425	20250225	122100	71492580	9030	9030	9030	9030	0
426	20250225	122000	71492580	9030	9030	9030	9030	0
427	20250225	121900	71492580	9030	9030	9030	9030	0
428	20250225	121800	71492580	9030	9030	9030	9030	28
429	20250225	121700	71239740	9040	9040	9040	9040	0
430	20250225	121600	71239740	9040	9040	9040	9040	0
431	20250225	121500	71239740	9040	9040	9040	9040	0
432	20250225	121400	71239740	9040	9040	9040	9040	0
433	20250225	121300	71239740	9040	9040	9040	9040	0
434	20250225	121200	71239740	9040	9040	9040	9040	0
435	20250225	121100	71239740	9040	9040	9040	9040	1
436	20250225	121000	71230700	9020	9040	9040	9020	643
437	20250225	120900	65425620	9040	9040	9040	9040	0
438	20250225	120800	65425620	9040	9040	9040	9040	0
439	20250225	120700	65425620	9040	9040	9040	9040	0
440	20250225	120600	65425620	9040	9040	9040	9040	14
441	20250225	120500	65299060	9030	9030	9030	9030	0
442	20250225	120400	65299060	9030	9030	9030	9030	0
443	20250225	120300	65299060	9030	9030	9030	9030	0
444	20250225	120200	65299060	9030	9030	9030	9030	0
445	20250225	120100	65299060	9030	9030	9030	9030	0
446	20250225	120000	65299060	9030	9030	9030	9030	20
447	20250225	115900	65118460	9070	9070	9070	9070	0
448	20250225	115800	65118460	9070	9070	9070	9070	0
449	20250225	115700	65118460	9070	9070	9070	9070	1
450	20250225	115600	65109390	9030	9030	9030	9030	0
451	20250225	115500	65109390	9030	9030	9030	9030	0
452	20250225	115400	65109390	9030	9030	9030	9030	0
453	20250225	115300	65109390	9030	9030	9030	9030	0
454	20250225	115200	65109390	9030	9030	9030	9030	8
455	20250225	115100	65037150	9070	9070	9070	9070	0
456	20250225	115000	65037150	9070	9070	9070	9070	0
457	20250225	114900	65037150	9070	9070	9070	9070	0
458	20250225	114800	65037150	9070	9070	9070	9070	0
459	20250225	114700	65037150	9070	9070	9070	9070	0
460	20250225	114600	65037150	9070	9070	9070	9070	0
461	20250225	114500	65037150	9070	9070	9070	9070	0
462	20250225	114400	65037150	9070	9070	9070	9070	0
463	20250225	114300	65037150	9070	9070	9070	9070	0
464	20250225	114200	65037150	9070	9070	9070	9070	0
465	20250225	114100	65037150	9070	9070	9070	9070	1
466	20250225	114000	65028080	9070	9070	9070	9070	0
467	20250225	113900	65028080	9070	9070	9070	9070	0
468	20250225	113800	65028080	9070	9070	9070	9070	1
469	20250225	113700	65019010	9030	9030	9030	9030	0
470	20250225	113600	65019010	9030	9030	9030	9030	0
471	20250225	113500	65019010	9030	9030	9030	9030	0
472	20250225	113400	65019010	9030	9050	9050	9020	3230
473	20250225	113300	35860980	9050	9050	9050	9050	0
474	20250225	113200	35860980	9050	9050	9050	9050	0
475	20250225	113100	35860980	9050	9050	9050	9050	0
476	20250225	113000	35860980	9050	9050	9050	9050	0
477	20250225	112900	35860980	9050	9050	9050	9050	0
478	20250225	112800	35860980	9050	9050	9050	9050	0
479	20250225	112700	35860980	9050	9050	9050	9050	0
480	20250225	112600	35860980	9050	9050	9050	9050	41
481	20250225	112500	35489930	9070	9070	9070	9070	0
482	20250225	112400	35489930	9070	9070	9070	9070	1
483	20250225	112300	35480860	9040	9070	9070	9040	10
484	20250225	112200	35390400	9050	9050	9050	9050	0
485	20250225	112100	35390400	9050	9050	9050	9050	5
486	20250225	112000	35345150	9040	9040	9040	9040	128
487	20250225	111900	34188030	9040	9040	9040	9040	0
488	20250225	111800	34188030	9040	9040	9040	9040	2
489	20250225	111700	34169950	9040	9050	9050	9040	99
490	20250225	111600	33274290	9050	9060	9060	9050	300
491	20250225	111500	30559250	9060	9060	9060	9060	0
492	20250225	111400	30559250	9060	9060	9060	9060	0
493	20250225	111300	30559250	9060	9070	9070	9060	35
494	20250225	111200	30241810	9080	9080	9080	9080	0
495	20250225	111100	30241810	9080	9080	9080	9080	0
496	20250225	111000	30241810	9080	9080	9080	9080	0
497	20250225	110900	30241810	9080	9080	9080	9080	0
498	20250225	110800	30241810	9080	9080	9080	9080	0
499	20250225	110700	30241810	9080	9080	9080	9080	0
500	20250225	110600	30241810	9080	9080	9080	9080	0
501	20250225	110500	30241810	9080	9080	9080	9080	0
502	20250225	110400	30241810	9080	9080	9080	9080	0
503	20250225	110300	30241810	9080	9080	9080	9080	0
504	20250225	110200	30241810	9080	9060	9080	9060	45
505	20250225	110100	29834090	9060	9060	9060	9060	0
506	20250225	110000	29834090	9060	9060	9060	9060	0
507	20250225	105900	29834090	9060	9060	9060	9060	0
508	20250225	105800	29834090	9060	9060	9060	9060	0
509	20250225	105700	29834090	9060	9070	9070	9060	22
510	20250225	105600	29634670	9080	9080	9080	9080	11
511	20250225	105500	29534790	9060	9060	9060	9060	0
512	20250225	105400	29534790	9060	9060	9060	9060	0
513	20250225	105300	29534790	9060	9060	9060	9060	0
514	20250225	105200	29534790	9060	9060	9060	9060	1
515	20250225	105100	29525730	9060	9060	9060	9060	111
516	20250225	105000	28520070	9090	9090	9090	9090	0
517	20250225	104900	28520070	9090	9090	9090	9090	1
518	20250225	104800	28510980	9060	9060	9060	9060	0
519	20250225	104700	28510980	9060	9060	9060	9060	0
520	20250225	104600	28510980	9060	9060	9060	9060	0
521	20250225	104500	28510980	9060	9060	9060	9060	0
522	20250225	104400	28510980	9060	9060	9060	9060	0
523	20250225	104300	28510980	9060	9060	9060	9060	2
524	20250225	104200	28492860	9080	9080	9080	9080	0
525	20250225	104100	28492860	9080	9080	9080	9080	31
526	20250225	104000	28211380	9060	9060	9060	9060	194
527	20250225	103900	26453740	9080	9080	9080	9080	0
528	20250225	103800	26453740	9080	9080	9080	9080	0
529	20250225	103700	26453740	9080	9080	9080	9080	2
530	20250225	103600	26435580	9070	9070	9070	9070	0
531	20250225	103500	26435580	9070	9070	9070	9070	0
532	20250225	103400	26435580	9070	9070	9070	9070	0
533	20250225	103300	26435580	9070	9070	9070	9070	31
534	20250225	103200	26154410	9070	9070	9070	9070	0
535	20250225	103100	26154410	9070	9070	9070	9070	0
536	20250225	103000	26154410	9070	9070	9070	9070	0
537	20250225	102900	26154410	9070	9070	9070	9070	0
538	20250225	102800	26154410	9070	9070	9070	9070	0
539	20250225	102700	26154410	9070	9070	9070	9070	0
540	20250225	102600	26154410	9070	9070	9070	9070	0
541	20250225	102500	26154410	9070	9070	9070	9070	0
542	20250225	102400	26154410	9070	9070	9070	9070	0
543	20250225	102300	26154410	9070	9070	9070	9070	0
544	20250225	102200	26154410	9070	9070	9070	9070	44
545	20250225	102100	25755330	9090	9090	9090	9090	0
546	20250225	102000	25755330	9090	9090	9090	9090	0
547	20250225	101900	25755330	9090	9090	9090	9090	0
548	20250225	101800	25755330	9090	9090	9090	9090	0
549	20250225	101700	25755330	9090	9090	9090	9090	0
550	20250225	101600	25755330	9090	9090	9090	9090	0
551	20250225	101500	25755330	9090	9090	9090	9090	0
552	20250225	101400	25755330	9090	9090	9090	9090	0
553	20250225	101300	25755330	9090	9090	9090	9090	1
554	20250225	101200	25746240	9080	9080	9080	9080	0
555	20250225	101100	25746240	9080	9080	9080	9080	0
556	20250225	101000	25746240	9080	9080	9080	9080	0
557	20250225	100900	25746240	9080	9080	9080	9080	0
558	20250225	100800	25746240	9080	9090	9090	9080	10
559	20250225	100700	25655390	9090	9090	9090	9080	4
560	20250225	100600	25619050	9100	9100	9100	9100	1
561	20250225	100500	25609950	9080	9080	9080	9080	0
562	20250225	100400	25609950	9080	9080	9080	9080	0
563	20250225	100300	25609950	9080	9080	9080	9080	0
564	20250225	100200	25609950	9080	9080	9080	9080	92
565	20250225	100100	24774590	9080	9080	9080	9080	1
566	20250225	100000	24765510	9070	9070	9070	9070	8
567	20250225	095900	24692950	9070	9070	9070	9070	795
568	20250225	095800	17482300	9070	9070	9070	9070	6
569	20250225	095700	17427880	9060	9060	9060	9060	0
570	20250225	095600	17427880	9060	9060	9060	9060	0
571	20250225	095500	17427880	9060	9060	9060	9060	0
572	20250225	095400	17427880	9060	9060	9060	9060	0
573	20250225	095300	17427880	9060	9060	9060	9060	7
574	20250225	095200	17364460	9040	9040	9040	9040	0
575	20250225	095100	17364460	9040	9040	9040	9040	2
576	20250225	095000	17346380	9060	9040	9060	9040	31
577	20250225	094900	17065740	9060	9060	9060	9060	0
578	20250225	094800	17065740	9060	9060	9060	9060	0
579	20250225	094700	17065740	9060	9060	9060	9060	0
580	20250225	094600	17065740	9060	9060	9060	9060	10
581	20250225	094500	16975140	9060	9060	9060	9060	10
582	20250225	094400	16884540	9060	9060	9060	9060	0
583	20250225	094300	16884540	9060	9060	9060	9060	0
584	20250225	094200	16884540	9060	9060	9060	9060	0
585	20250225	094100	16884540	9060	9060	9060	9060	0
586	20250225	094000	16884540	9060	9060	9060	9060	5
587	20250225	093900	16839240	9060	9060	9060	9060	0
588	20250225	093800	16839240	9060	9060	9060	9060	0
589	20250225	093700	16839240	9060	9060	9060	9060	0
590	20250225	093600	16839240	9060	9060	9060	9060	1
591	20250225	093500	16830180	9070	9040	9070	9020	184
592	20250225	093400	15168460	9060	9070	9070	9060	173
593	20250225	093300	13601010	9070	9070	9070	9070	1
594	20250225	093200	13591940	9060	9060	9060	9060	135
595	20250225	093100	12368840	9060	9060	9060	9060	1
596	20250225	093000	12359780	9050	9050	9050	9050	0
597	20250225	092900	12359780	9050	9050	9050	9050	36
598	20250225	092800	12033980	9060	9060	9060	9060	0
599	20250225	092700	12033980	9060	9060	9060	9060	3
600	20250225	092600	12006800	9060	9060	9060	9060	0
601	20250225	092500	12006800	9060	9060	9060	9060	0
602	20250225	092400	12006800	9060	9060	9060	9060	0
603	20250225	092300	12006800	9060	9060	9060	9060	1
604	20250225	092200	11997740	9060	9060	9060	9060	0
605	20250225	092100	11997740	9060	9060	9060	9060	0
606	20250225	092000	11997740	9060	9060	9060	9060	0
607	20250225	091900	11997740	9060	9060	9060	9060	0
608	20250225	091800	11997740	9060	9060	9060	9060	0
609	20250225	091700	11997740	9060	9050	9060	9020	1001
610	20250225	091600	2953040	9050	9050	9050	9050	0
611	20250225	091500	2953040	9050	9050	9050	9050	3
612	20250225	091400	2925890	9060	9060	9060	9060	0
613	20250225	091300	2925890	9060	9060	9060	9060	9
614	20250225	091200	2844350	9060	9060	9060	9060	1
615	20250225	091100	2835290	9050	9050	9050	9050	0
616	20250225	091000	2835290	9050	9050	9050	9050	0
617	20250225	090900	2835290	9050	9050	9050	9050	11
618	20250225	090800	2735740	9050	9050	9050	9050	0
619	20250225	090700	2735740	9050	9050	9050	9050	0
620	20250225	090600	2735740	9050	9050	9050	9050	0
621	20250225	090500	2735740	9050	9050	9050	9050	0
622	20250225	090400	2735740	9050	9060	9060	9050	53
623	20250225	090300	2256070	9080	9080	9090	9080	103
624	20250225	090200	1320820	9050	9080	9080	9050	22
625	20250225	090100	1121660	9080	9090	9090	9080	3
626	20250225	090000	1094410	9070	9040	9070	9040	121