KissMeData/109740/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	201900	99850140	4065	4065	4065	4065	1050
3	20250225	201800	99850140	4065	4065	4065	4065	0
4	20250225	201700	99850140	4065	4065	4065	4065	0
5	20250225	201600	99850140	4065	4065	4065	4065	0
6	20250225	201500	99850140	4065	4065	4065	4065	0
7	20250225	201400	99850140	4065	4065	4065	4065	0
8	20250225	201300	99850140	4065	4065	4065	4065	0
9	20250225	201200	99850140	4065	4065	4065	4065	0
10	20250225	201100	99850140	4065	4065	4065	4065	0
11	20250225	201000	99850140	4065	4065	4065	4065	0
12	20250225	200900	99850140	4065	4065	4065	4065	0
13	20250225	200800	99850140	4065	4065	4065	4065	0
14	20250225	200700	99850140	4065	4065	4065	4065	0
15	20250225	200600	99850140	4065	4065	4065	4065	0
16	20250225	200500	99850140	4065	4065	4065	4065	0
17	20250225	200400	99850140	4065	4065	4065	4065	0
18	20250225	200300	99850140	4065	4065	4065	4065	0
19	20250225	200200	99850140	4065	4065	4065	4065	0
20	20250225	200100	99850140	4065	4065	4065	4065	0
21	20250225	200000	99850140	4065	4065	4065	4065	0
22	20250225	195900	99850140	4065	4065	4065	4065	0
23	20250225	195800	99850140	4065	4065	4065	4065	0
24	20250225	195700	99850140	4065	4065	4065	4065	0
25	20250225	195600	99850140	4065	4065	4065	4065	0
26	20250225	195500	99850140	4065	4065	4065	4065	0
27	20250225	195400	99850140	4065	4065	4065	4065	0
28	20250225	195300	99850140	4065	4065	4065	4065	0
29	20250225	195200	99850140	4065	4065	4065	4065	0
30	20250225	195100	99850140	4065	4065	4065	4065	0
31	20250225	195000	99850140	4065	4065	4065	4065	0
32	20250225	194900	99850140	4065	4065	4065	4065	1050
33	20250225	194800	99850140	4065	4065	4065	4065	0
34	20250225	194700	99850140	4065	4065	4065	4065	0
35	20250225	194600	99850140	4065	4065	4065	4065	0
36	20250225	194500	99850140	4065	4065	4065	4065	0
37	20250225	194400	99850140	4065	4065	4065	4065	0
38	20250225	194300	99850140	4065	4065	4065	4065	0
39	20250225	194200	99850140	4065	4065	4065	4065	0
40	20250225	194100	99850140	4065	4065	4065	4065	0
41	20250225	194000	99850140	4065	4065	4065	4065	0
42	20250225	193900	99850140	4065	4065	4065	4065	0
43	20250225	193800	99850140	4065	4065	4065	4065	0
44	20250225	193700	99850140	4065	4065	4065	4065	0
45	20250225	193600	99850140	4065	4065	4065	4065	0
46	20250225	193500	99850140	4065	4065	4065	4065	0
47	20250225	193400	99850140	4065	4065	4065	4065	0
48	20250225	193300	99850140	4065	4065	4065	4065	0
49	20250225	193200	99850140	4065	4065	4065	4065	0
50	20250225	193100	99850140	4065	4065	4065	4065	0
51	20250225	193000	99850140	4065	4065	4065	4065	0
52	20250225	192900	99850140	4065	4065	4065	4065	0
53	20250225	192800	99850140	4065	4065	4065	4065	0
54	20250225	192700	99850140	4065	4065	4065	4065	0
55	20250225	192600	99850140	4065	4065	4065	4065	0
56	20250225	192500	99850140	4065	4065	4065	4065	0
57	20250225	192400	99850140	4065	4065	4065	4065	0
58	20250225	192300	99850140	4065	4065	4065	4065	0
59	20250225	192200	99850140	4065	4065	4065	4065	0
60	20250225	192100	99850140	4065	4065	4065	4065	0
61	20250225	192000	99850140	4065	4065	4065	4065	0
62	20250225	191900	99850140	4065	4065	4065	4065	1050
63	20250225	191800	99850140	4065	4065	4065	4065	0
64	20250225	191700	99850140	4065	4065	4065	4065	0
65	20250225	191600	99850140	4065	4065	4065	4065	0
66	20250225	191500	99850140	4065	4065	4065	4065	0
67	20250225	191400	99850140	4065	4065	4065	4065	0
68	20250225	191300	99850140	4065	4065	4065	4065	0
69	20250225	191200	99850140	4065	4065	4065	4065	0
70	20250225	191100	99850140	4065	4065	4065	4065	0
71	20250225	191000	99850140	4065	4065	4065	4065	0
72	20250225	190900	99850140	4065	4065	4065	4065	0
73	20250225	190800	99850140	4065	4065	4065	4065	0
74	20250225	190700	99850140	4065	4065	4065	4065	0
75	20250225	190600	99850140	4065	4065	4065	4065	0
76	20250225	190500	99850140	4065	4065	4065	4065	0
77	20250225	190400	99850140	4065	4065	4065	4065	0
78	20250225	190300	99850140	4065	4065	4065	4065	0
79	20250225	190200	99850140	4065	4065	4065	4065	0
80	20250225	190100	99850140	4065	4065	4065	4065	0
81	20250225	190000	99850140	4065	4065	4065	4065	0
82	20250225	185900	99850140	4065	4065	4065	4065	0
83	20250225	185800	99850140	4065	4065	4065	4065	0
84	20250225	185700	99850140	4065	4065	4065	4065	0
85	20250225	185600	99850140	4065	4065	4065	4065	0
86	20250225	185500	99850140	4065	4065	4065	4065	0
87	20250225	185400	99850140	4065	4065	4065	4065	0
88	20250225	185300	99850140	4065	4065	4065	4065	0
89	20250225	185200	99850140	4065	4065	4065	4065	0
90	20250225	185100	99850140	4065	4065	4065	4065	0
91	20250225	185000	99850140	4065	4065	4065	4065	0
92	20250225	184900	99850140	4065	4065	4065	4065	1050
93	20250225	184800	99850140	4065	4065	4065	4065	0
94	20250225	184700	99850140	4065	4065	4065	4065	0
95	20250225	184600	99850140	4065	4065	4065	4065	0
96	20250225	184500	99850140	4065	4065	4065	4065	0
97	20250225	184400	99850140	4065	4065	4065	4065	0
98	20250225	184300	99850140	4065	4065	4065	4065	0
99	20250225	184200	99850140	4065	4065	4065	4065	0
100	20250225	184100	99850140	4065	4065	4065	4065	0
101	20250225	184000	99850140	4065	4065	4065	4065	0
102	20250225	183900	99850140	4065	4065	4065	4065	0
103	20250225	183800	99850140	4065	4065	4065	4065	0
104	20250225	183700	99850140	4065	4065	4065	4065	0
105	20250225	183600	99850140	4065	4065	4065	4065	0
106	20250225	183500	99850140	4065	4065	4065	4065	0
107	20250225	183400	99850140	4065	4065	4065	4065	0
108	20250225	183300	99850140	4065	4065	4065	4065	0
109	20250225	183200	99850140	4065	4065	4065	4065	0
110	20250225	183100	99850140	4065	4065	4065	4065	0
111	20250225	183000	99850140	4065	4065	4065	4065	0
112	20250225	182900	99850140	4065	4065	4065	4065	0
113	20250225	182800	99850140	4065	4065	4065	4065	0
114	20250225	182700	99850140	4065	4065	4065	4065	0
115	20250225	182600	99850140	4065	4065	4065	4065	0
116	20250225	182500	99850140	4065	4065	4065	4065	0
117	20250225	182400	99850140	4065	4065	4065	4065	0
118	20250225	182300	99850140	4065	4065	4065	4065	0
119	20250225	182200	99850140	4065	4065	4065	4065	0
120	20250225	182100	99850140	4065	4065	4065	4065	0
121	20250225	182000	99850140	4065	4065	4065	4065	0
122	20250225	181900	99850140	4065	4065	4065	4065	1050
123	20250225	181800	99850140	4065	4065	4065	4065	0
124	20250225	181700	99850140	4065	4065	4065	4065	0
125	20250225	181600	99850140	4065	4065	4065	4065	0
126	20250225	181500	99850140	4065	4065	4065	4065	0
127	20250225	181400	99850140	4065	4065	4065	4065	0
128	20250225	181300	99850140	4065	4065	4065	4065	0
129	20250225	181200	99850140	4065	4065	4065	4065	0
130	20250225	181100	99850140	4065	4065	4065	4065	0
131	20250225	181000	99850140	4065	4065	4065	4065	0
132	20250225	180900	99850140	4065	4065	4065	4065	0
133	20250225	180800	99850140	4065	4065	4065	4065	0
134	20250225	180700	99850140	4065	4065	4065	4065	0
135	20250225	180600	99850140	4065	4065	4065	4065	0
136	20250225	180500	99850140	4065	4065	4065	4065	0
137	20250225	180400	99850140	4065	4065	4065	4065	0
138	20250225	180300	99850140	4065	4065	4065	4065	0
139	20250225	180200	99850140	4065	4065	4065	4065	0
140	20250225	180100	99850140	4065	4065	4065	4065	0
141	20250225	180000	99850140	4065	4065	4065	4065	0
142	20250225	175900	99850140	4065	4065	4065	4065	0
143	20250225	175800	99850140	4065	4065	4065	4065	0
144	20250225	175700	99850140	4065	4065	4065	4065	0
145	20250225	175600	99850140	4065	4065	4065	4065	0
146	20250225	175500	99850140	4065	4065	4065	4065	0
147	20250225	175400	99850140	4065	4065	4065	4065	0
148	20250225	175300	99850140	4065	4065	4065	4065	0
149	20250225	175200	99850140	4065	4065	4065	4065	0
150	20250225	175100	99850140	4065	4065	4065	4065	0
151	20250225	175000	99850140	4065	4065	4065	4065	0
152	20250225	174900	99850140	4065	4065	4065	4065	1050
153	20250225	174800	99850140	4065	4065	4065	4065	0
154	20250225	174700	99850140	4065	4065	4065	4065	0
155	20250225	174600	99850140	4065	4065	4065	4065	0
156	20250225	174500	99850140	4065	4065	4065	4065	0
157	20250225	174400	99850140	4065	4065	4065	4065	0
158	20250225	174300	99850140	4065	4065	4065	4065	0
159	20250225	174200	99850140	4065	4065	4065	4065	0
160	20250225	174100	99850140	4065	4065	4065	4065	0
161	20250225	174000	99850140	4065	4065	4065	4065	0
162	20250225	173900	99850140	4065	4065	4065	4065	0
163	20250225	173800	99850140	4065	4065	4065	4065	0
164	20250225	173700	99850140	4065	4065	4065	4065	0
165	20250225	173600	99850140	4065	4065	4065	4065	0
166	20250225	173500	99850140	4065	4065	4065	4065	0
167	20250225	173400	99850140	4065	4065	4065	4065	0
168	20250225	173300	99850140	4065	4065	4065	4065	0
169	20250225	173200	99850140	4065	4065	4065	4065	0
170	20250225	173100	99850140	4065	4065	4065	4065	0
171	20250225	173000	99850140	4065	4065	4065	4065	0
172	20250225	172900	99850140	4065	4065	4065	4065	0
173	20250225	172800	99850140	4065	4065	4065	4065	0
174	20250225	172700	99850140	4065	4065	4065	4065	0
175	20250225	172600	99850140	4065	4065	4065	4065	0
176	20250225	172500	99850140	4065	4065	4065	4065	0
177	20250225	172400	99850140	4065	4065	4065	4065	0
178	20250225	172300	99850140	4065	4065	4065	4065	0
179	20250225	172200	99850140	4065	4065	4065	4065	0
180	20250225	172100	99850140	4065	4065	4065	4065	0
181	20250225	172000	99850140	4065	4065	4065	4065	0
182	20250225	171900	99850140	4065	4065	4065	4065	1050
183	20250225	171800	99850140	4065	4065	4065	4065	0
184	20250225	171700	99850140	4065	4065	4065	4065	0
185	20250225	171600	99850140	4065	4065	4065	4065	0
186	20250225	171500	99850140	4065	4065	4065	4065	0
187	20250225	171400	99850140	4065	4065	4065	4065	0
188	20250225	171300	99850140	4065	4065	4065	4065	0
189	20250225	171200	99850140	4065	4065	4065	4065	0
190	20250225	171100	99850140	4065	4065	4065	4065	0
191	20250225	171000	99850140	4065	4065	4065	4065	0
192	20250225	170900	99850140	4065	4065	4065	4065	0
193	20250225	170800	99850140	4065	4065	4065	4065	0
194	20250225	170700	99850140	4065	4065	4065	4065	0
195	20250225	170600	99850140	4065	4065	4065	4065	0
196	20250225	170500	99850140	4065	4065	4065	4065	0
197	20250225	170400	99850140	4065	4065	4065	4065	0
198	20250225	170300	99850140	4065	4065	4065	4065	0
199	20250225	170200	99850140	4065	4065	4065	4065	0
200	20250225	170100	99850140	4065	4065	4065	4065	0
201	20250225	170000	99850140	4065	4065	4065	4065	0
202	20250225	165900	99850140	4065	4065	4065	4065	0
203	20250225	165800	99850140	4065	4065	4065	4065	0
204	20250225	165700	99850140	4065	4065	4065	4065	0
205	20250225	165600	99850140	4065	4065	4065	4065	0
206	20250225	165500	99850140	4065	4065	4065	4065	0
207	20250225	165400	99850140	4065	4065	4065	4065	0
208	20250225	165300	99850140	4065	4065	4065	4065	0
209	20250225	165200	99850140	4065	4065	4065	4065	0
210	20250225	165100	99850140	4065	4065	4065	4065	0
211	20250225	165000	99850140	4065	4065	4065	4065	0
212	20250225	164900	99850140	4065	4065	4065	4065	1050
213	20250225	164800	99850140	4065	4065	4065	4065	0
214	20250225	164700	99850140	4065	4065	4065	4065	0
215	20250225	164600	99850140	4065	4065	4065	4065	0
216	20250225	164500	99850140	4065	4065	4065	4065	0
217	20250225	164400	99850140	4065	4065	4065	4065	0
218	20250225	164300	99850140	4065	4065	4065	4065	0
219	20250225	164200	99850140	4065	4065	4065	4065	0
220	20250225	164100	99850140	4065	4065	4065	4065	0
221	20250225	164000	99850140	4065	4065	4065	4065	0
222	20250225	163900	99850140	4065	4065	4065	4065	0
223	20250225	163800	99850140	4065	4065	4065	4065	0
224	20250225	163700	99850140	4065	4065	4065	4065	0
225	20250225	163600	99850140	4065	4065	4065	4065	0
226	20250225	163500	99850140	4065	4065	4065	4065	0
227	20250225	163400	99850140	4065	4065	4065	4065	0
228	20250225	163300	99850140	4065	4065	4065	4065	0
229	20250225	163200	99850140	4065	4065	4065	4065	0
230	20250225	163100	99850140	4065	4065	4065	4065	0
231	20250225	163000	99850140	4065	4065	4065	4065	0
232	20250225	162900	99850140	4065	4065	4065	4065	0
233	20250225	162800	99850140	4065	4065	4065	4065	0
234	20250225	162700	99850140	4065	4065	4065	4065	0
235	20250225	162600	99850140	4065	4065	4065	4065	0
236	20250225	162500	99850140	4065	4065	4065	4065	0
237	20250225	162400	99850140	4065	4065	4065	4065	0
238	20250225	162300	99850140	4065	4065	4065	4065	0
239	20250225	162200	99850140	4065	4065	4065	4065	0
240	20250225	162100	99850140	4065	4065	4065	4065	0
241	20250225	162000	99850140	4065	4065	4065	4065	0
242	20250225	161900	99850140	4065	4065	4065	4065	1050
243	20250225	161800	99850140	4065	4065	4065	4065	0
244	20250225	161700	99850140	4065	4065	4065	4065	0
245	20250225	161600	99850140	4065	4065	4065	4065	0
246	20250225	161500	99850140	4065	4065	4065	4065	0
247	20250225	161400	99850140	4065	4065	4065	4065	0
248	20250225	161300	99850140	4065	4065	4065	4065	0
249	20250225	161200	99850140	4065	4065	4065	4065	0
250	20250225	161100	99850140	4065	4065	4065	4065	0
251	20250225	161000	99850140	4065	4065	4065	4065	0
252	20250225	160900	99850140	4065	4065	4065	4065	0
253	20250225	160800	99850140	4065	4065	4065	4065	0
254	20250225	160700	99850140	4065	4065	4065	4065	0
255	20250225	160600	99850140	4065	4065	4065	4065	0
256	20250225	160500	99850140	4065	4065	4065	4065	0
257	20250225	160400	99850140	4065	4065	4065	4065	0
258	20250225	160300	99850140	4065	4065	4065	4065	0
259	20250225	160200	99850140	4065	4065	4065	4065	0
260	20250225	160100	99850140	4065	4065	4065	4065	0
261	20250225	160000	99850140	4065	4065	4065	4065	0
262	20250225	155900	99850140	4065	4065	4065	4065	0
263	20250225	155800	99850140	4065	4065	4065	4065	0
264	20250225	155700	99850140	4065	4065	4065	4065	0
265	20250225	155600	99850140	4065	4065	4065	4065	0
266	20250225	155500	99850140	4065	4065	4065	4065	0
267	20250225	155400	99850140	4065	4065	4065	4065	0
268	20250225	155300	99850140	4065	4065	4065	4065	0
269	20250225	155200	99850140	4065	4065	4065	4065	0
270	20250225	155100	99850140	4065	4065	4065	4065	0
271	20250225	155000	99850140	4065	4065	4065	4065	0
272	20250225	154900	99850140	4065	4065	4065	4065	1050
273	20250225	154800	99850140	4065	4065	4065	4065	0
274	20250225	154700	99850140	4065	4065	4065	4065	0
275	20250225	154600	99850140	4065	4065	4065	4065	0
276	20250225	154500	99850140	4065	4065	4065	4065	0
277	20250225	154400	99850140	4065	4065	4065	4065	0
278	20250225	154300	99850140	4065	4065	4065	4065	0
279	20250225	154200	99850140	4065	4065	4065	4065	0
280	20250225	154100	99850140	4065	4065	4065	4065	0
281	20250225	154000	99850140	4065	4065	4065	4065	0
282	20250225	153900	99850140	4065	4065	4065	4065	0
283	20250225	153800	99850140	4065	4065	4065	4065	0
284	20250225	153700	99850140	4065	4065	4065	4065	0
285	20250225	153600	99850140	4065	4065	4065	4065	0
286	20250225	153500	99850140	4065	4065	4065	4065	0
287	20250225	153400	99850140	4065	4065	4065	4065	0
288	20250225	153300	99850140	4065	4065	4065	4065	0
289	20250225	153200	99850140	4065	4065	4065	4065	0
290	20250225	153100	99850140	4065	4065	4065	4065	0
291	20250225	153000	99850140	4065	4065	4065	4065	1050
292	20250225	152900	95581890	4065	4065	4065	4065	0
293	20250225	152800	95581890	4065	4065	4065	4065	0
294	20250225	152700	95581890	4065	4065	4065	4065	0
295	20250225	152600	95581890	4065	4065	4065	4065	0
296	20250225	152500	95581890	4065	4065	4065	4065	0
297	20250225	152400	95581890	4065	4065	4065	4065	0
298	20250225	152300	95581890	4065	4065	4065	4065	0
299	20250225	152200	95581890	4065	4065	4065	4065	0
300	20250225	152100	95581890	4065	4065	4065	4065	0
301	20250225	152000	95581890	4065	4065	4065	4065	0
302	20250225	151900	95581890	4065	4050	4065	4050	9
303	20250225	151800	95545340	4065	4040	4065	4040	500
304	20250225	151700	93513405	4025	4040	4065	4025	1815
305	20250225	151600	86157030	4045	4045	4045	4045	181
306	20250225	151500	85424885	4035	4035	4035	4035	7
307	20250225	151400	85396640	4030	4030	4030	4030	0
308	20250225	151300	85396640	4030	4030	4060	4030	889
309	20250225	151200	81805805	4040	4040	4040	4040	0
310	20250225	151100	81805805	4040	4040	4040	4040	0
311	20250225	151000	81805805	4040	4040	4040	4040	0
312	20250225	150900	81805805	4040	4040	4040	4040	0
313	20250225	150800	81805805	4040	4040	4040	4040	0
314	20250225	150700	81805805	4040	4040	4040	4040	3
315	20250225	150600	81793685	4040	4040	4040	4040	0
316	20250225	150500	81793685	4040	4040	4040	4040	0
317	20250225	150400	81793685	4040	4040	4040	4040	1
318	20250225	150300	81789645	4035	4055	4055	4035	442
319	20250225	150200	80001240	4055	4055	4055	4055	0
320	20250225	150100	80001240	4055	4055	4055	4055	0
321	20250225	150000	80001240	4055	4055	4055	4055	50
322	20250225	145900	79798490	4060	4060	4060	4060	0
323	20250225	145800	79798490	4060	4060	4060	4060	0
324	20250225	145700	79798490	4060	4060	4060	4060	0
325	20250225	145600	79798490	4060	4060	4060	4060	0
326	20250225	145500	79798490	4060	4060	4060	4060	0
327	20250225	145400	79798490	4060	4060	4060	4060	0
328	20250225	145300	79798490	4060	4060	4060	4060	0
329	20250225	145200	79798490	4060	4060	4060	4060	0
330	20250225	145100	79798490	4060	4060	4060	4060	0
331	20250225	145000	79798490	4060	4060	4060	4060	0
332	20250225	144900	79798490	4060	4060	4060	4060	0
333	20250225	144800	79798490	4060	4060	4060	4060	0
334	20250225	144700	79798490	4060	4060	4060	4060	0
335	20250225	144600	79798490	4060	4060	4060	4060	0
336	20250225	144500	79798490	4060	4060	4060	4060	0
337	20250225	144400	79798490	4060	4060	4060	4060	0
338	20250225	144300	79798490	4060	4060	4060	4060	0
339	20250225	144200	79798490	4060	4060	4060	4060	1
340	20250225	144100	79794430	4055	4055	4055	4055	0
341	20250225	144000	79794430	4055	4055	4055	4055	0
342	20250225	143900	79794430	4055	4055	4055	4055	0
343	20250225	143800	79794430	4055	4055	4055	4055	0
344	20250225	143700	79794430	4055	4055	4055	4055	0
345	20250225	143600	79794430	4055	4055	4055	4055	0
346	20250225	143500	79794430	4055	4055	4055	4055	72
347	20250225	143400	79502470	4055	4055	4055	4055	100
348	20250225	143300	79096970	4060	4060	4060	4060	0
349	20250225	143200	79096970	4060	4060	4060	4060	1
350	20250225	143100	79092910	4055	4055	4055	4055	0
351	20250225	143000	79092910	4055	4055	4055	4055	0
352	20250225	142900	79092910	4055	4055	4055	4055	0
353	20250225	142800	79092910	4055	4055	4055	4055	0
354	20250225	142700	79092910	4055	4055	4055	4055	1
355	20250225	142600	79088855	4055	4055	4055	4055	0
356	20250225	142500	79088855	4055	4055	4055	4055	0
357	20250225	142400	79088855	4055	4055	4055	4055	0
358	20250225	142300	79088855	4055	4055	4055	4055	0
359	20250225	142200	79088855	4055	4055	4055	4055	0
360	20250225	142100	79088855	4055	4055	4055	4055	10
361	20250225	142000	79048305	4060	4060	4060	4060	17
362	20250225	141900	78979285	4060	4060	4060	4060	0
363	20250225	141800	78979285	4060	4060	4060	4060	0
364	20250225	141700	78979285	4060	4060	4060	4060	4
365	20250225	141600	78963045	4060	4060	4060	4060	0
366	20250225	141500	78963045	4060	4050	4060	4050	285
367	20250225	141400	77808785	4050	4050	4050	4050	1
368	20250225	141300	77804735	4055	4055	4055	4055	9
369	20250225	141200	77768240	4055	4055	4055	4055	0
370	20250225	141100	77768240	4055	4055	4055	4055	2
371	20250225	141000	77760130	4060	4060	4060	4060	0
372	20250225	140900	77760130	4060	4060	4060	4060	0
373	20250225	140800	77760130	4060	4060	4060	4060	0
374	20250225	140700	77760130	4060	4060	4060	4060	0
375	20250225	140600	77760130	4060	4060	4060	4060	0
376	20250225	140500	77760130	4060	4060	4060	4060	0
377	20250225	140400	77760130	4060	4060	4060	4060	0
378	20250225	140300	77760130	4060	4060	4060	4060	0
379	20250225	140200	77760130	4060	4060	4060	4060	0
380	20250225	140100	77760130	4060	4060	4060	4060	0
381	20250225	140000	77760130	4060	4060	4060	4060	0
382	20250225	135900	77760130	4060	4060	4060	4060	0
383	20250225	135800	77760130	4060	4060	4060	4060	0
384	20250225	135700	77760130	4060	4060	4060	4060	0
385	20250225	135600	77760130	4060	4060	4060	4060	0
386	20250225	135500	77760130	4060	4060	4060	4060	0
387	20250225	135400	77760130	4060	4060	4060	4060	0
388	20250225	135300	77760130	4060	4060	4060	4060	0
389	20250225	135200	77760130	4060	4060	4060	4060	0
390	20250225	135100	77760130	4060	4060	4060	4060	0
391	20250225	135000	77760130	4060	4060	4060	4060	0
392	20250225	134900	77760130	4060	4060	4060	4060	3
393	20250225	134800	77747950	4060	4060	4060	4060	0
394	20250225	134700	77747950	4060	4060	4060	4060	0
395	20250225	134600	77747950	4060	4060	4060	4060	0
396	20250225	134500	77747950	4060	4060	4060	4060	0
397	20250225	134400	77747950	4060	4060	4060	4060	0
398	20250225	134300	77747950	4060	4060	4060	4060	0
399	20250225	134200	77747950	4060	4060	4060	4060	0
400	20250225	134100	77747950	4060	4060	4060	4060	0
401	20250225	134000	77747950	4060	4060	4060	4060	0
402	20250225	133900	77747950	4060	4060	4060	4060	2
403	20250225	133800	77739830	4060	4060	4060	4060	0
404	20250225	133700	77739830	4060	4060	4060	4060	0
405	20250225	133600	77739830	4060	4060	4060	4060	0
406	20250225	133500	77739830	4060	4060	4060	4060	0
407	20250225	133400	77739830	4060	4060	4060	4060	0
408	20250225	133300	77739830	4060	4060	4060	4060	1
409	20250225	133200	77735770	4060	4060	4060	4060	0
410	20250225	133100	77735770	4060	4060	4060	4060	0
411	20250225	133000	77735770	4060	4060	4060	4060	0
412	20250225	132900	77735770	4060	4060	4060	4060	0
413	20250225	132800	77735770	4060	4060	4060	4060	0
414	20250225	132700	77735770	4060	4060	4060	4060	0
415	20250225	132600	77735770	4060	4060	4060	4060	0
416	20250225	132500	77735770	4060	4060	4060	4060	0
417	20250225	132400	77735770	4060	4060	4060	4060	0
418	20250225	132300	77735770	4060	4060	4060	4060	3
419	20250225	132200	77723590	4060	4060	4060	4060	1
420	20250225	132100	77719530	4060	4060	4060	4060	25
421	20250225	132000	77618030	4065	4065	4065	4065	0
422	20250225	131900	77618030	4065	4065	4065	4065	0
423	20250225	131800	77618030	4065	4065	4065	4065	0
424	20250225	131700	77618030	4065	4065	4065	4065	0
425	20250225	131600	77618030	4065	4065	4065	4065	0
426	20250225	131500	77618030	4065	4065	4065	4065	0
427	20250225	131400	77618030	4065	4065	4065	4065	0
428	20250225	131300	77618030	4065	4065	4065	4065	0
429	20250225	131200	77618030	4065	4065	4065	4065	0
430	20250225	131100	77618030	4065	4065	4065	4065	0
431	20250225	131000	77618030	4065	4065	4065	4065	0
432	20250225	130900	77618030	4065	4065	4065	4065	0
433	20250225	130800	77618030	4065	4065	4065	4065	0
434	20250225	130700	77618030	4065	4065	4065	4065	0
435	20250225	130600	77618030	4065	4065	4065	4065	0
436	20250225	130500	77618030	4065	4065	4065	4065	0
437	20250225	130400	77618030	4065	4065	4065	4065	0
438	20250225	130300	77618030	4065	4065	4065	4065	0
439	20250225	130200	77618030	4065	4065	4065	4065	0
440	20250225	130100	77618030	4065	4065	4065	4065	0
441	20250225	130000	77618030	4065	4065	4065	4065	0
442	20250225	125900	77618030	4065	4065	4065	4065	0
443	20250225	125800	77618030	4065	4065	4065	4065	0
444	20250225	125700	77618030	4065	4065	4065	4065	0
445	20250225	125600	77618030	4065	4065	4065	4065	0
446	20250225	125500	77618030	4065	4065	4065	4065	0
447	20250225	125400	77618030	4065	4065	4065	4065	413
448	20250225	125300	75939185	4065	4065	4065	4065	1
449	20250225	125200	75935120	4050	4050	4050	4050	1
450	20250225	125100	75931070	4060	4060	4060	4060	0
451	20250225	125000	75931070	4060	4060	4060	4060	0
452	20250225	124900	75931070	4060	4060	4060	4060	0
453	20250225	124800	75931070	4060	4060	4060	4060	568
454	20250225	124700	73624990	4060	4060	4060	4060	0
455	20250225	124600	73624990	4060	4060	4060	4060	0
456	20250225	124500	73624990	4060	4060	4060	4060	0
457	20250225	124400	73624990	4060	4060	4060	4060	0
458	20250225	124300	73624990	4060	4060	4060	4060	0
459	20250225	124200	73624990	4060	4060	4060	4060	0
460	20250225	124100	73624990	4060	4060	4060	4060	0
461	20250225	124000	73624990	4060	4060	4060	4060	20
462	20250225	123900	73543790	4065	4065	4065	4065	0
463	20250225	123800	73543790	4065	4065	4065	4065	0
464	20250225	123700	73543790	4065	4065	4065	4065	0
465	20250225	123600	73543790	4065	4065	4065	4065	1
466	20250225	123500	73539725	4065	4065	4065	4065	0
467	20250225	123400	73539725	4065	4065	4065	4065	1
468	20250225	123300	73535660	4060	4060	4060	4060	0
469	20250225	123200	73535660	4060	4060	4060	4060	0
470	20250225	123100	73535660	4060	4060	4060	4060	0
471	20250225	123000	73535660	4060	4060	4060	4060	0
472	20250225	122900	73535660	4060	4060	4060	4060	0
473	20250225	122800	73535660	4060	4060	4060	4060	0
474	20250225	122700	73535660	4060	4060	4060	4060	0
475	20250225	122600	73535660	4060	4060	4060	4060	25
476	20250225	122500	73434160	4060	4060	4060	4060	0
477	20250225	122400	73434160	4060	4060	4060	4060	0
478	20250225	122300	73434160	4060	4060	4060	4060	0
479	20250225	122200	73434160	4060	4060	4060	4060	0
480	20250225	122100	73434160	4060	4060	4060	4060	0
481	20250225	122000	73434160	4060	4060	4060	4060	0
482	20250225	121900	73434160	4060	4060	4060	4060	0
483	20250225	121800	73434160	4060	4060	4060	4060	0
484	20250225	121700	73434160	4060	4060	4060	4060	0
485	20250225	121600	73434160	4060	4060	4060	4060	0
486	20250225	121500	73434160	4060	4060	4060	4060	0
487	20250225	121400	73434160	4060	4060	4060	4060	0
488	20250225	121300	73434160	4060	4060	4060	4060	0
489	20250225	121200	73434160	4060	4060	4060	4060	0
490	20250225	121100	73434160	4060	4060	4060	4060	0
491	20250225	121000	73434160	4060	4060	4060	4060	0
492	20250225	120900	73434160	4060	4060	4060	4060	0
493	20250225	120800	73434160	4060	4060	4060	4060	0
494	20250225	120700	73434160	4060	4060	4060	4060	12
495	20250225	120600	73385440	4065	4065	4065	4065	0
496	20250225	120500	73385440	4065	4065	4065	4065	0
497	20250225	120400	73385440	4065	4065	4065	4065	0
498	20250225	120300	73385440	4065	4065	4065	4065	0
499	20250225	120200	73385440	4065	4065	4065	4065	0
500	20250225	120100	73385440	4065	4065	4065	4065	0
501	20250225	120000	73385440	4065	4065	4065	4065	500
502	20250225	115900	71352940	4065	4065	4065	4065	0
503	20250225	115800	71352940	4065	4065	4065	4065	0
504	20250225	115700	71352940	4065	4065	4065	4065	0
505	20250225	115600	71352940	4065	4065	4065	4065	0
506	20250225	115500	71352940	4065	4065	4065	4065	0
507	20250225	115400	71352940	4065	4065	4065	4065	0
508	20250225	115300	71352940	4065	4065	4065	4065	0
509	20250225	115200	71352940	4065	4065	4065	4065	1
510	20250225	115100	71348875	4065	4065	4065	4065	0
511	20250225	115000	71348875	4065	4065	4065	4065	0
512	20250225	114900	71348875	4065	4065	4065	4065	0
513	20250225	114800	71348875	4065	4065	4065	4065	0
514	20250225	114700	71348875	4065	4065	4065	4065	0
515	20250225	114600	71348875	4065	4065	4065	4065	0
516	20250225	114500	71348875	4065	4065	4065	4065	0
517	20250225	114400	71348875	4065	4065	4065	4065	0
518	20250225	114300	71348875	4065	4065	4065	4065	0
519	20250225	114200	71348875	4065	4065	4065	4065	0
520	20250225	114100	71348875	4065	4065	4065	4065	0
521	20250225	114000	71348875	4065	4065	4065	4065	0
522	20250225	113900	71348875	4065	4065	4065	4065	0
523	20250225	113800	71348875	4065	4065	4065	4065	0
524	20250225	113700	71348875	4065	4065	4065	4065	0
525	20250225	113600	71348875	4065	4065	4065	4065	0
526	20250225	113500	71348875	4065	4065	4065	4065	0
527	20250225	113400	71348875	4065	4065	4065	4065	0
528	20250225	113300	71348875	4065	4065	4065	4065	0
529	20250225	113200	71348875	4065	4065	4065	4065	0
530	20250225	113100	71348875	4065	4065	4065	4065	0
531	20250225	113000	71348875	4065	4065	4065	4065	0
532	20250225	112900	71348875	4065	4065	4065	4065	0
533	20250225	112800	71348875	4065	4065	4065	4065	0
534	20250225	112700	71348875	4065	4065	4065	4065	0
535	20250225	112600	71348875	4065	4065	4065	4065	0
536	20250225	112500	71348875	4065	4065	4065	4065	12
537	20250225	112400	71300095	4065	4065	4065	4065	24
538	20250225	112300	71202535	4065	4065	4065	4065	5
539	20250225	112200	71182210	4065	4065	4065	4065	0
540	20250225	112100	71182210	4065	4065	4065	4065	0
541	20250225	112000	71182210	4065	4065	4065	4065	0
542	20250225	111900	71182210	4065	4065	4065	4065	0
543	20250225	111800	71182210	4065	4065	4065	4065	0
544	20250225	111700	71182210	4065	4065	4065	4065	0
545	20250225	111600	71182210	4065	4065	4065	4065	0
546	20250225	111500	71182210	4065	4065	4065	4065	0
547	20250225	111400	71182210	4065	4065	4065	4065	51
548	20250225	111300	70974895	4065	4065	4065	4065	0
549	20250225	111200	70974895	4065	4065	4065	4065	0
550	20250225	111100	70974895	4065	4065	4065	4065	5
551	20250225	111000	70954570	4050	4050	4050	4050	0
552	20250225	110900	70954570	4050	4050	4050	4050	0
553	20250225	110800	70954570	4050	4050	4050	4050	0
554	20250225	110700	70954570	4050	4050	4050	4050	0
555	20250225	110600	70954570	4050	4050	4050	4050	0
556	20250225	110500	70954570	4050	4050	4050	4050	0
557	20250225	110400	70954570	4050	4050	4050	4050	0
558	20250225	110300	70954570	4050	4065	4065	4050	6
559	20250225	110200	70930225	4070	4075	4075	4070	14
560	20250225	110100	70873240	4075	4070	4075	4070	4
561	20250225	110000	70856945	4065	4060	4075	4060	2114
562	20250225	105900	62262765	4065	4065	4065	4065	2
563	20250225	105800	62254635	4065	4060	4065	4060	12
564	20250225	105700	62205860	4065	4060	4065	4060	11
565	20250225	105600	62161165	4055	4055	4055	4055	0
566	20250225	105500	62161165	4055	4055	4055	4055	0
567	20250225	105400	62161165	4055	4055	4055	4055	0
568	20250225	105300	62161165	4055	4055	4055	4055	0
569	20250225	105200	62161165	4055	4060	4060	4055	66
570	20250225	105100	61893405	4065	4065	4065	4065	0
571	20250225	105000	61893405	4065	4065	4065	4065	0
572	20250225	104900	61893405	4065	4065	4065	4065	1
573	20250225	104800	61889340	4060	4060	4060	4060	0
574	20250225	104700	61889340	4060	4060	4060	4060	204
575	20250225	104600	61061100	4060	4060	4060	4060	5
576	20250225	104500	61040800	4060	4045	4060	4045	3003
577	20250225	104400	48857860	4045	4045	4045	4045	0
578	20250225	104300	48857860	4045	4045	4045	4045	0
579	20250225	104200	48857860	4045	4045	4045	4045	1
580	20250225	104100	48853815	4030	4030	4030	4030	0
581	20250225	104000	48853815	4030	4030	4030	4030	0
582	20250225	103900	48853815	4030	4030	4030	4030	0
583	20250225	103800	48853815	4030	4050	4050	4030	1000
584	20250225	103700	44819475	4050	4050	4050	4050	1
585	20250225	103600	44815425	4050	4050	4050	4050	80
586	20250225	103500	44491425	4050	4050	4050	4050	0
587	20250225	103400	44491425	4050	4050	4050	4050	0
588	20250225	103300	44491425	4050	4050	4050	4050	0
589	20250225	103200	44491425	4050	4050	4050	4050	257
590	20250225	103100	43450575	4055	4055	4055	4055	0
591	20250225	103000	43450575	4055	4055	4055	4055	0
592	20250225	102900	43450575	4055	4055	4055	4055	5
593	20250225	102800	43430300	4055	4055	4055	4055	0
594	20250225	102700	43430300	4055	4055	4055	4055	0
595	20250225	102600	43430300	4055	4055	4055	4055	0
596	20250225	102500	43430300	4055	4055	4055	4055	1
597	20250225	102400	43426245	4055	4055	4055	4055	0
598	20250225	102300	43426245	4055	4055	4055	4055	0
599	20250225	102200	43426245	4055	4055	4055	4055	20
600	20250225	102100	43345145	4055	4055	4055	4055	0
601	20250225	102000	43345145	4055	4055	4055	4055	0
602	20250225	101900	43345145	4055	4055	4055	4055	0
603	20250225	101800	43345145	4055	4055	4055	4055	300
604	20250225	101700	42128645	4055	4055	4055	4055	0
605	20250225	101600	42128645	4055	4055	4055	4055	0
606	20250225	101500	42128645	4055	4055	4055	4055	0
607	20250225	101400	42128645	4055	4055	4055	4055	0
608	20250225	101300	42128645	4055	4055	4055	4055	0
609	20250225	101200	42128645	4055	4055	4055	4055	0
610	20250225	101100	42128645	4055	4055	4055	4055	0
611	20250225	101000	42128645	4055	4050	4055	4050	16
612	20250225	100900	42063795	4050	4050	4050	4050	0
613	20250225	100800	42063795	4050	4050	4050	4050	3
614	20250225	100700	42051645	4050	4050	4050	4050	3
615	20250225	100600	42039495	4050	4050	4050	4050	5
616	20250225	100500	42019245	4050	4050	4050	4050	22
617	20250225	100400	41930145	4050	4050	4050	4050	50
618	20250225	100300	41727645	4050	4045	4050	4045	105
619	20250225	100200	41302715	4045	4040	4045	4040	50
620	20250225	100100	41100690	4040	4040	4040	4040	5
621	20250225	100000	41080490	4040	4040	4040	4040	0
622	20250225	095900	41080490	4040	4040	4040	4040	50
623	20250225	095800	40878490	4045	4045	4045	4045	30
624	20250225	095700	40757140	4050	4050	4050	4050	0
625	20250225	095600	40757140	4050	4050	4050	4050	0
626	20250225	095500	40757140	4050	4050	4050	4050	50
627	20250225	095400	40554640	4050	4050	4050	4050	31
628	20250225	095300	40429090	4050	4050	4050	4050	5
629	20250225	095200	40408840	4040	4040	4040	4040	50
630	20250225	095100	40206840	4035	4035	4035	4035	0
631	20250225	095000	40206840	4035	4035	4035	4035	0
632	20250225	094900	40206840	4035	4035	4035	4035	0
633	20250225	094800	40206840	4035	4035	4035	4035	0
634	20250225	094700	40206840	4035	4035	4035	4035	0
635	20250225	094600	40206840	4035	4040	4040	4035	462
636	20250225	094500	38342160	4045	4050	4050	4045	5
637	20250225	094400	38321930	4045	4045	4045	4045	0
638	20250225	094300	38321930	4045	4045	4045	4045	0
639	20250225	094200	38321930	4045	4045	4045	4045	0
640	20250225	094100	38321930	4045	4045	4045	4045	0
641	20250225	094000	38321930	4045	4045	4045	4045	0
642	20250225	093900	38321930	4045	4045	4045	4045	0
643	20250225	093800	38321930	4045	4045	4045	4045	0
644	20250225	093700	38321930	4045	4045	4045	4045	14
645	20250225	093600	38265300	4045	4045	4045	4045	0
646	20250225	093500	38265300	4045	4045	4045	4045	0
647	20250225	093400	38265300	4045	4045	4045	4045	1
648	20250225	093300	38261255	4040	4040	4040	4040	3
649	20250225	093200	38249135	4045	4045	4045	4045	0
650	20250225	093100	38249135	4045	4055	4055	4045	305
651	20250225	093000	37015335	4060	4060	4060	4060	5
652	20250225	092900	36995035	4045	4045	4045	4045	0
653	20250225	092800	36995035	4045	4045	4045	4045	0
654	20250225	092700	36995035	4045	4045	4045	4045	0
655	20250225	092600	36995035	4045	4045	4045	4045	0
656	20250225	092500	36995035	4045	4045	4045	4045	0
657	20250225	092400	36995035	4045	4045	4045	4045	9
658	20250225	092300	36958630	4060	4060	4060	4060	0
659	20250225	092200	36958630	4060	4060	4060	4060	1
660	20250225	092100	36954570	4045	4050	4050	4045	150
661	20250225	092000	36347785	4050	4055	4055	4050	100
662	20250225	091900	35942750	4055	4055	4055	4055	250
663	20250225	091800	34929000	4060	4060	4060	4060	2
664	20250225	091700	34920880	4060	4060	4060	4060	740
665	20250225	091600	31916480	4070	4070	4070	4070	7
666	20250225	091500	31887990	4065	4085	4085	4065	381
667	20250225	091400	30334480	4090	4090	4100	4090	471
668	20250225	091300	28403440	4090	4090	4095	4070	549
669	20250225	091200	26167660	4095	4105	4105	4090	411
670	20250225	091100	24481435	4120	4120	4120	4120	432
671	20250225	091000	22701595	4120	4070	4120	4070	1968
672	20250225	090900	14630455	4105	4100	4105	4100	1421
673	20250225	090800	8799045	4095	4075	4095	4075	475
674	20250225	090700	6859165	4075	4075	4075	4075	0
675	20250225	090600	6859165	4075	4075	4075	4075	2
676	20250225	090500	6851015	4075	4075	4075	4075	0
677	20250225	090400	6851015	4075	4075	4075	4075	0
678	20250225	090300	6851015	4075	4070	4075	4030	504
679	20250225	090200	4799805	4080	4080	4080	4080	0
680	20250225	090100	4799805	4080	4060	4080	4060	1001
681	20250225	090000	731650	4055	4065	4065	4055	180