KissMeData/094800/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	201000	53512510	4165	4165	4165	4165	2144
3	20250225	200900	53512510	4165	4165	4165	4165	0
4	20250225	200800	53512510	4165	4165	4165	4165	0
5	20250225	200700	53512510	4165	4165	4165	4165	0
6	20250225	200600	53512510	4165	4165	4165	4165	0
7	20250225	200500	53512510	4165	4165	4165	4165	0
8	20250225	200400	53512510	4165	4165	4165	4165	0
9	20250225	200300	53512510	4165	4165	4165	4165	0
10	20250225	200200	53512510	4165	4165	4165	4165	0
11	20250225	200100	53512510	4165	4165	4165	4165	0
12	20250225	200000	53512510	4165	4165	4165	4165	0
13	20250225	195900	53512510	4165	4165	4165	4165	0
14	20250225	195800	53512510	4165	4165	4165	4165	0
15	20250225	195700	53512510	4165	4165	4165	4165	0
16	20250225	195600	53512510	4165	4165	4165	4165	0
17	20250225	195500	53512510	4165	4165	4165	4165	0
18	20250225	195400	53512510	4165	4165	4165	4165	0
19	20250225	195300	53512510	4165	4165	4165	4165	0
20	20250225	195200	53512510	4165	4165	4165	4165	0
21	20250225	195100	53512510	4165	4165	4165	4165	0
22	20250225	195000	53512510	4165	4165	4165	4165	0
23	20250225	194900	53512510	4165	4165	4165	4165	0
24	20250225	194800	53512510	4165	4165	4165	4165	0
25	20250225	194700	53512510	4165	4165	4165	4165	0
26	20250225	194600	53512510	4165	4165	4165	4165	0
27	20250225	194500	53512510	4165	4165	4165	4165	0
28	20250225	194400	53512510	4165	4165	4165	4165	0
29	20250225	194300	53512510	4165	4165	4165	4165	0
30	20250225	194200	53512510	4165	4165	4165	4165	0
31	20250225	194100	53512510	4165	4165	4165	4165	0
32	20250225	194000	53512510	4165	4165	4165	4165	2144
33	20250225	193900	53512510	4165	4165	4165	4165	0
34	20250225	193800	53512510	4165	4165	4165	4165	0
35	20250225	193700	53512510	4165	4165	4165	4165	0
36	20250225	193600	53512510	4165	4165	4165	4165	0
37	20250225	193500	53512510	4165	4165	4165	4165	0
38	20250225	193400	53512510	4165	4165	4165	4165	0
39	20250225	193300	53512510	4165	4165	4165	4165	0
40	20250225	193200	53512510	4165	4165	4165	4165	0
41	20250225	193100	53512510	4165	4165	4165	4165	0
42	20250225	193000	53512510	4165	4165	4165	4165	0
43	20250225	192900	53512510	4165	4165	4165	4165	0
44	20250225	192800	53512510	4165	4165	4165	4165	0
45	20250225	192700	53512510	4165	4165	4165	4165	0
46	20250225	192600	53512510	4165	4165	4165	4165	0
47	20250225	192500	53512510	4165	4165	4165	4165	0
48	20250225	192400	53512510	4165	4165	4165	4165	0
49	20250225	192300	53512510	4165	4165	4165	4165	0
50	20250225	192200	53512510	4165	4165	4165	4165	0
51	20250225	192100	53512510	4165	4165	4165	4165	0
52	20250225	192000	53512510	4165	4165	4165	4165	0
53	20250225	191900	53512510	4165	4165	4165	4165	0
54	20250225	191800	53512510	4165	4165	4165	4165	0
55	20250225	191700	53512510	4165	4165	4165	4165	0
56	20250225	191600	53512510	4165	4165	4165	4165	0
57	20250225	191500	53512510	4165	4165	4165	4165	0
58	20250225	191400	53512510	4165	4165	4165	4165	0
59	20250225	191300	53512510	4165	4165	4165	4165	0
60	20250225	191200	53512510	4165	4165	4165	4165	0
61	20250225	191100	53512510	4165	4165	4165	4165	0
62	20250225	191000	53512510	4165	4165	4165	4165	2144
63	20250225	190900	53512510	4165	4165	4165	4165	0
64	20250225	190800	53512510	4165	4165	4165	4165	0
65	20250225	190700	53512510	4165	4165	4165	4165	0
66	20250225	190600	53512510	4165	4165	4165	4165	0
67	20250225	190500	53512510	4165	4165	4165	4165	0
68	20250225	190400	53512510	4165	4165	4165	4165	0
69	20250225	190300	53512510	4165	4165	4165	4165	0
70	20250225	190200	53512510	4165	4165	4165	4165	0
71	20250225	190100	53512510	4165	4165	4165	4165	0
72	20250225	190000	53512510	4165	4165	4165	4165	0
73	20250225	185900	53512510	4165	4165	4165	4165	0
74	20250225	185800	53512510	4165	4165	4165	4165	0
75	20250225	185700	53512510	4165	4165	4165	4165	0
76	20250225	185600	53512510	4165	4165	4165	4165	0
77	20250225	185500	53512510	4165	4165	4165	4165	0
78	20250225	185400	53512510	4165	4165	4165	4165	0
79	20250225	185300	53512510	4165	4165	4165	4165	0
80	20250225	185200	53512510	4165	4165	4165	4165	0
81	20250225	185100	53512510	4165	4165	4165	4165	0
82	20250225	185000	53512510	4165	4165	4165	4165	0
83	20250225	184900	53512510	4165	4165	4165	4165	0
84	20250225	184800	53512510	4165	4165	4165	4165	0
85	20250225	184700	53512510	4165	4165	4165	4165	0
86	20250225	184600	53512510	4165	4165	4165	4165	0
87	20250225	184500	53512510	4165	4165	4165	4165	0
88	20250225	184400	53512510	4165	4165	4165	4165	0
89	20250225	184300	53512510	4165	4165	4165	4165	0
90	20250225	184200	53512510	4165	4165	4165	4165	0
91	20250225	184100	53512510	4165	4165	4165	4165	0
92	20250225	184000	53512510	4165	4165	4165	4165	2144
93	20250225	183900	53512510	4165	4165	4165	4165	0
94	20250225	183800	53512510	4165	4165	4165	4165	0
95	20250225	183700	53512510	4165	4165	4165	4165	0
96	20250225	183600	53512510	4165	4165	4165	4165	0
97	20250225	183500	53512510	4165	4165	4165	4165	0
98	20250225	183400	53512510	4165	4165	4165	4165	0
99	20250225	183300	53512510	4165	4165	4165	4165	0
100	20250225	183200	53512510	4165	4165	4165	4165	0
101	20250225	183100	53512510	4165	4165	4165	4165	0
102	20250225	183000	53512510	4165	4165	4165	4165	0
103	20250225	182900	53512510	4165	4165	4165	4165	0
104	20250225	182800	53512510	4165	4165	4165	4165	0
105	20250225	182700	53512510	4165	4165	4165	4165	0
106	20250225	182600	53512510	4165	4165	4165	4165	0
107	20250225	182500	53512510	4165	4165	4165	4165	0
108	20250225	182400	53512510	4165	4165	4165	4165	0
109	20250225	182300	53512510	4165	4165	4165	4165	0
110	20250225	182200	53512510	4165	4165	4165	4165	0
111	20250225	182100	53512510	4165	4165	4165	4165	0
112	20250225	182000	53512510	4165	4165	4165	4165	0
113	20250225	181900	53512510	4165	4165	4165	4165	0
114	20250225	181800	53512510	4165	4165	4165	4165	0
115	20250225	181700	53512510	4165	4165	4165	4165	0
116	20250225	181600	53512510	4165	4165	4165	4165	0
117	20250225	181500	53512510	4165	4165	4165	4165	0
118	20250225	181400	53512510	4165	4165	4165	4165	0
119	20250225	181300	53512510	4165	4165	4165	4165	0
120	20250225	181200	53512510	4165	4165	4165	4165	0
121	20250225	181100	53512510	4165	4165	4165	4165	0
122	20250225	181000	53512510	4165	4165	4165	4165	2144
123	20250225	180900	53512510	4165	4165	4165	4165	0
124	20250225	180800	53512510	4165	4165	4165	4165	0
125	20250225	180700	53512510	4165	4165	4165	4165	0
126	20250225	180600	53512510	4165	4165	4165	4165	0
127	20250225	180500	53512510	4165	4165	4165	4165	0
128	20250225	180400	53512510	4165	4165	4165	4165	0
129	20250225	180300	53512510	4165	4165	4165	4165	0
130	20250225	180200	53512510	4165	4165	4165	4165	0
131	20250225	180100	53512510	4165	4165	4165	4165	0
132	20250225	180000	53512510	4165	4165	4165	4165	0
133	20250225	175900	53512510	4165	4165	4165	4165	0
134	20250225	175800	53512510	4165	4165	4165	4165	0
135	20250225	175700	53512510	4165	4165	4165	4165	0
136	20250225	175600	53512510	4165	4165	4165	4165	0
137	20250225	175500	53512510	4165	4165	4165	4165	0
138	20250225	175400	53512510	4165	4165	4165	4165	0
139	20250225	175300	53512510	4165	4165	4165	4165	0
140	20250225	175200	53512510	4165	4165	4165	4165	0
141	20250225	175100	53512510	4165	4165	4165	4165	0
142	20250225	175000	53512510	4165	4165	4165	4165	0
143	20250225	174900	53512510	4165	4165	4165	4165	0
144	20250225	174800	53512510	4165	4165	4165	4165	0
145	20250225	174700	53512510	4165	4165	4165	4165	0
146	20250225	174600	53512510	4165	4165	4165	4165	0
147	20250225	174500	53512510	4165	4165	4165	4165	0
148	20250225	174400	53512510	4165	4165	4165	4165	0
149	20250225	174300	53512510	4165	4165	4165	4165	0
150	20250225	174200	53512510	4165	4165	4165	4165	0
151	20250225	174100	53512510	4165	4165	4165	4165	0
152	20250225	174000	53512510	4165	4165	4165	4165	2144
153	20250225	173900	53512510	4165	4165	4165	4165	0
154	20250225	173800	53512510	4165	4165	4165	4165	0
155	20250225	173700	53512510	4165	4165	4165	4165	0
156	20250225	173600	53512510	4165	4165	4165	4165	0
157	20250225	173500	53512510	4165	4165	4165	4165	0
158	20250225	173400	53512510	4165	4165	4165	4165	0
159	20250225	173300	53512510	4165	4165	4165	4165	0
160	20250225	173200	53512510	4165	4165	4165	4165	0
161	20250225	173100	53512510	4165	4165	4165	4165	0
162	20250225	173000	53512510	4165	4165	4165	4165	0
163	20250225	172900	53512510	4165	4165	4165	4165	0
164	20250225	172800	53512510	4165	4165	4165	4165	0
165	20250225	172700	53512510	4165	4165	4165	4165	0
166	20250225	172600	53512510	4165	4165	4165	4165	0
167	20250225	172500	53512510	4165	4165	4165	4165	0
168	20250225	172400	53512510	4165	4165	4165	4165	0
169	20250225	172300	53512510	4165	4165	4165	4165	0
170	20250225	172200	53512510	4165	4165	4165	4165	0
171	20250225	172100	53512510	4165	4165	4165	4165	0
172	20250225	172000	53512510	4165	4165	4165	4165	0
173	20250225	171900	53512510	4165	4165	4165	4165	0
174	20250225	171800	53512510	4165	4165	4165	4165	0
175	20250225	171700	53512510	4165	4165	4165	4165	0
176	20250225	171600	53512510	4165	4165	4165	4165	0
177	20250225	171500	53512510	4165	4165	4165	4165	0
178	20250225	171400	53512510	4165	4165	4165	4165	0
179	20250225	171300	53512510	4165	4165	4165	4165	0
180	20250225	171200	53512510	4165	4165	4165	4165	0
181	20250225	171100	53512510	4165	4165	4165	4165	0
182	20250225	171000	53512510	4165	4165	4165	4165	2144
183	20250225	170900	53512510	4165	4165	4165	4165	0
184	20250225	170800	53512510	4165	4165	4165	4165	0
185	20250225	170700	53512510	4165	4165	4165	4165	0
186	20250225	170600	53512510	4165	4165	4165	4165	0
187	20250225	170500	53512510	4165	4165	4165	4165	0
188	20250225	170400	53512510	4165	4165	4165	4165	0
189	20250225	170300	53512510	4165	4165	4165	4165	0
190	20250225	170200	53512510	4165	4165	4165	4165	0
191	20250225	170100	53512510	4165	4165	4165	4165	0
192	20250225	170000	53512510	4165	4165	4165	4165	0
193	20250225	165900	53512510	4165	4165	4165	4165	0
194	20250225	165800	53512510	4165	4165	4165	4165	0
195	20250225	165700	53512510	4165	4165	4165	4165	0
196	20250225	165600	53512510	4165	4165	4165	4165	0
197	20250225	165500	53512510	4165	4165	4165	4165	0
198	20250225	165400	53512510	4165	4165	4165	4165	0
199	20250225	165300	53512510	4165	4165	4165	4165	0
200	20250225	165200	53512510	4165	4165	4165	4165	0
201	20250225	165100	53512510	4165	4165	4165	4165	0
202	20250225	165000	53512510	4165	4165	4165	4165	0
203	20250225	164900	53512510	4165	4165	4165	4165	0
204	20250225	164800	53512510	4165	4165	4165	4165	0
205	20250225	164700	53512510	4165	4165	4165	4165	0
206	20250225	164600	53512510	4165	4165	4165	4165	0
207	20250225	164500	53512510	4165	4165	4165	4165	0
208	20250225	164400	53512510	4165	4165	4165	4165	0
209	20250225	164300	53512510	4165	4165	4165	4165	0
210	20250225	164200	53512510	4165	4165	4165	4165	0
211	20250225	164100	53512510	4165	4165	4165	4165	0
212	20250225	164000	53512510	4165	4165	4165	4165	2144
213	20250225	163900	53512510	4165	4165	4165	4165	0
214	20250225	163800	53512510	4165	4165	4165	4165	0
215	20250225	163700	53512510	4165	4165	4165	4165	0
216	20250225	163600	53512510	4165	4165	4165	4165	0
217	20250225	163500	53512510	4165	4165	4165	4165	0
218	20250225	163400	53512510	4165	4165	4165	4165	0
219	20250225	163300	53512510	4165	4165	4165	4165	0
220	20250225	163200	53512510	4165	4165	4165	4165	0
221	20250225	163100	53512510	4165	4165	4165	4165	0
222	20250225	163000	53512510	4165	4165	4165	4165	0
223	20250225	162900	53512510	4165	4165	4165	4165	0
224	20250225	162800	53512510	4165	4165	4165	4165	0
225	20250225	162700	53512510	4165	4165	4165	4165	0
226	20250225	162600	53512510	4165	4165	4165	4165	0
227	20250225	162500	53512510	4165	4165	4165	4165	0
228	20250225	162400	53512510	4165	4165	4165	4165	0
229	20250225	162300	53512510	4165	4165	4165	4165	0
230	20250225	162200	53512510	4165	4165	4165	4165	0
231	20250225	162100	53512510	4165	4165	4165	4165	0
232	20250225	162000	53512510	4165	4165	4165	4165	0
233	20250225	161900	53512510	4165	4165	4165	4165	0
234	20250225	161800	53512510	4165	4165	4165	4165	0
235	20250225	161700	53512510	4165	4165	4165	4165	0
236	20250225	161600	53512510	4165	4165	4165	4165	0
237	20250225	161500	53512510	4165	4165	4165	4165	0
238	20250225	161400	53512510	4165	4165	4165	4165	0
239	20250225	161300	53512510	4165	4165	4165	4165	0
240	20250225	161200	53512510	4165	4165	4165	4165	0
241	20250225	161100	53512510	4165	4165	4165	4165	0
242	20250225	161000	53512510	4165	4165	4165	4165	2144
243	20250225	160900	53512510	4165	4165	4165	4165	0
244	20250225	160800	53512510	4165	4165	4165	4165	0
245	20250225	160700	53512510	4165	4165	4165	4165	0
246	20250225	160600	53512510	4165	4165	4165	4165	0
247	20250225	160500	53512510	4165	4165	4165	4165	0
248	20250225	160400	53512510	4165	4165	4165	4165	0
249	20250225	160300	53512510	4165	4165	4165	4165	0
250	20250225	160200	53512510	4165	4165	4165	4165	0
251	20250225	160100	53512510	4165	4165	4165	4165	0
252	20250225	160000	53512510	4165	4165	4165	4165	0
253	20250225	155900	53512510	4165	4165	4165	4165	0
254	20250225	155800	53512510	4165	4165	4165	4165	0
255	20250225	155700	53512510	4165	4165	4165	4165	0
256	20250225	155600	53512510	4165	4165	4165	4165	0
257	20250225	155500	53512510	4165	4165	4165	4165	0
258	20250225	155400	53512510	4165	4165	4165	4165	0
259	20250225	155300	53512510	4165	4165	4165	4165	0
260	20250225	155200	53512510	4165	4165	4165	4165	0
261	20250225	155100	53512510	4165	4165	4165	4165	0
262	20250225	155000	53512510	4165	4165	4165	4165	0
263	20250225	154900	53512510	4165	4165	4165	4165	0
264	20250225	154800	53512510	4165	4165	4165	4165	0
265	20250225	154700	53512510	4165	4165	4165	4165	0
266	20250225	154600	53512510	4165	4165	4165	4165	0
267	20250225	154500	53512510	4165	4165	4165	4165	0
268	20250225	154400	53512510	4165	4165	4165	4165	0
269	20250225	154300	53512510	4165	4165	4165	4165	0
270	20250225	154200	53512510	4165	4165	4165	4165	0
271	20250225	154100	53512510	4165	4165	4165	4165	0
272	20250225	154000	53512510	4165	4165	4165	4165	2144
273	20250225	153900	53512510	4165	4165	4165	4165	0
274	20250225	153800	53512510	4165	4165	4165	4165	0
275	20250225	153700	53512510	4165	4165	4165	4165	0
276	20250225	153600	53512510	4165	4165	4165	4165	0
277	20250225	153500	53512510	4165	4165	4165	4165	0
278	20250225	153400	53512510	4165	4165	4165	4165	0
279	20250225	153300	53512510	4165	4165	4165	4165	0
280	20250225	153200	53512510	4165	4165	4165	4165	0
281	20250225	153100	53512510	4165	4165	4165	4165	0
282	20250225	153000	53512510	4165	4165	4165	4165	2144
283	20250225	152900	44582750	4160	4160	4160	4160	0
284	20250225	152800	44582750	4160	4160	4160	4160	0
285	20250225	152700	44582750	4160	4160	4160	4160	0
286	20250225	152600	44582750	4160	4160	4160	4160	0
287	20250225	152500	44582750	4160	4160	4160	4160	0
288	20250225	152400	44582750	4160	4160	4160	4160	0
289	20250225	152300	44582750	4160	4160	4160	4160	0
290	20250225	152200	44582750	4160	4160	4160	4160	0
291	20250225	152100	44582750	4160	4160	4160	4160	0
292	20250225	152000	44582750	4160	4160	4160	4160	0
293	20250225	151900	44582750	4160	4160	4160	4160	0
294	20250225	151800	44582750	4160	4160	4160	4160	0
295	20250225	151700	44582750	4160	4160	4160	4160	285
296	20250225	151600	43397150	4160	4160	4160	4160	0
297	20250225	151500	43397150	4160	4160	4160	4160	1252
298	20250225	151400	38188830	4150	4150	4150	4150	0
299	20250225	151300	38188830	4150	4150	4150	4150	0
300	20250225	151200	38188830	4150	4150	4150	4150	0
301	20250225	151100	38188830	4150	4150	4150	4150	20
302	20250225	151000	38105830	4160	4160	4160	4160	0
303	20250225	150900	38105830	4160	4160	4160	4160	0
304	20250225	150800	38105830	4160	4160	4160	4160	0
305	20250225	150700	38105830	4160	4160	4160	4160	0
306	20250225	150600	38105830	4160	4160	4160	4160	0
307	20250225	150500	38105830	4160	4160	4160	4160	0
308	20250225	150400	38105830	4160	4160	4160	4160	0
309	20250225	150300	38105830	4160	4160	4160	4160	0
310	20250225	150200	38105830	4160	4160	4160	4160	0
311	20250225	150100	38105830	4160	4160	4160	4160	0
312	20250225	150000	38105830	4160	4160	4160	4160	0
313	20250225	145900	38105830	4160	4160	4160	4160	0
314	20250225	145800	38105830	4160	4160	4160	4160	0
315	20250225	145700	38105830	4160	4160	4160	4160	0
316	20250225	145600	38105830	4160	4160	4160	4160	0
317	20250225	145500	38105830	4160	4160	4160	4160	0
318	20250225	145400	38105830	4160	4160	4160	4160	0
319	20250225	145300	38105830	4160	4160	4160	4160	0
320	20250225	145200	38105830	4160	4160	4160	4160	0
321	20250225	145100	38105830	4160	4160	4160	4160	0
322	20250225	145000	38105830	4160	4160	4160	4160	0
323	20250225	144900	38105830	4160	4160	4160	4160	0
324	20250225	144800	38105830	4160	4160	4160	4160	0
325	20250225	144700	38105830	4160	4160	4160	4160	0
326	20250225	144600	38105830	4160	4160	4160	4160	1
327	20250225	144500	38101670	4155	4155	4155	4155	0
328	20250225	144400	38101670	4155	4155	4155	4155	0
329	20250225	144300	38101670	4155	4155	4155	4155	0
330	20250225	144200	38101670	4155	4155	4155	4155	0
331	20250225	144100	38101670	4155	4155	4155	4155	0
332	20250225	144000	38101670	4155	4155	4155	4155	0
333	20250225	143900	38101670	4155	4155	4155	4155	0
334	20250225	143800	38101670	4155	4155	4155	4155	0
335	20250225	143700	38101670	4155	4155	4155	4155	0
336	20250225	143600	38101670	4155	4155	4155	4155	0
337	20250225	143500	38101670	4155	4155	4155	4155	0
338	20250225	143400	38101670	4155	4155	4155	4155	0
339	20250225	143300	38101670	4155	4155	4155	4155	0
340	20250225	143200	38101670	4155	4155	4155	4155	0
341	20250225	143100	38101670	4155	4155	4155	4155	0
342	20250225	143000	38101670	4155	4155	4155	4155	0
343	20250225	142900	38101670	4155	4155	4155	4155	0
344	20250225	142800	38101670	4155	4155	4155	4155	0
345	20250225	142700	38101670	4155	4155	4155	4155	0
346	20250225	142600	38101670	4155	4155	4155	4155	0
347	20250225	142500	38101670	4155	4155	4155	4155	0
348	20250225	142400	38101670	4155	4155	4155	4155	0
349	20250225	142300	38101670	4155	4155	4155	4155	3000
350	20250225	142200	25636670	4155	4155	4155	4155	0
351	20250225	142100	25636670	4155	4155	4155	4155	25
352	20250225	142000	25532795	4150	4150	4150	4150	0
353	20250225	141900	25532795	4150	4150	4150	4150	0
354	20250225	141800	25532795	4150	4150	4150	4150	0
355	20250225	141700	25532795	4150	4150	4150	4150	0
356	20250225	141600	25532795	4150	4150	4150	4150	0
357	20250225	141500	25532795	4150	4150	4150	4150	0
358	20250225	141400	25532795	4150	4150	4150	4150	0
359	20250225	141300	25532795	4150	4150	4150	4150	0
360	20250225	141200	25532795	4150	4150	4150	4150	0
361	20250225	141100	25532795	4150	4150	4150	4150	0
362	20250225	141000	25532795	4150	4150	4150	4150	0
363	20250225	140900	25532795	4150	4150	4150	4150	726
364	20250225	140800	22519895	4155	4155	4155	4155	0
365	20250225	140700	22519895	4155	4155	4155	4155	0
366	20250225	140600	22519895	4155	4155	4155	4155	0
367	20250225	140500	22519895	4155	4155	4155	4155	0
368	20250225	140400	22519895	4155	4155	4155	4155	0
369	20250225	140300	22519895	4155	4155	4155	4155	0
370	20250225	140200	22519895	4155	4155	4155	4155	0
371	20250225	140100	22519895	4155	4155	4155	4155	0
372	20250225	140000	22519895	4155	4155	4155	4155	0
373	20250225	135900	22519895	4155	4155	4155	4155	0
374	20250225	135800	22519895	4155	4155	4155	4155	0
375	20250225	135700	22519895	4155	4155	4155	4155	0
376	20250225	135600	22519895	4155	4155	4155	4155	0
377	20250225	135500	22519895	4155	4155	4155	4155	0
378	20250225	135400	22519895	4155	4155	4155	4155	0
379	20250225	135300	22519895	4155	4155	4155	4155	0
380	20250225	135200	22519895	4155	4155	4155	4155	0
381	20250225	135100	22519895	4155	4155	4155	4155	0
382	20250225	135000	22519895	4155	4155	4155	4155	0
383	20250225	134900	22519895	4155	4155	4155	4155	0
384	20250225	134800	22519895	4155	4155	4155	4155	0
385	20250225	134700	22519895	4155	4155	4155	4155	0
386	20250225	134600	22519895	4155	4155	4155	4155	0
387	20250225	134500	22519895	4155	4155	4155	4155	0
388	20250225	134400	22519895	4155	4155	4155	4155	0
389	20250225	134300	22519895	4155	4155	4155	4155	0
390	20250225	134200	22519895	4155	4155	4155	4155	0
391	20250225	134100	22519895	4155	4155	4155	4155	0
392	20250225	134000	22519895	4155	4155	4155	4155	0
393	20250225	133900	22519895	4155	4155	4155	4155	0
394	20250225	133800	22519895	4155	4155	4155	4155	0
395	20250225	133700	22519895	4155	4155	4155	4155	0
396	20250225	133600	22519895	4155	4155	4155	4155	0
397	20250225	133500	22519895	4155	4155	4155	4155	0
398	20250225	133400	22519895	4155	4155	4155	4155	0
399	20250225	133300	22519895	4155	4155	4155	4155	0
400	20250225	133200	22519895	4155	4150	4155	4150	120
401	20250225	133100	22021300	4140	4140	4140	4140	1
402	20250225	133000	22017160	4150	4150	4150	4150	0
403	20250225	132900	22017160	4150	4150	4150	4150	0
404	20250225	132800	22017160	4150	4150	4150	4150	0
405	20250225	132700	22017160	4150	4150	4150	4150	0
406	20250225	132600	22017160	4150	4150	4150	4150	0
407	20250225	132500	22017160	4150	4150	4150	4150	0
408	20250225	132400	22017160	4150	4150	4150	4150	0
409	20250225	132300	22017160	4150	4150	4150	4150	0
410	20250225	132200	22017160	4150	4150	4150	4150	0
411	20250225	132100	22017160	4150	4150	4150	4150	0
412	20250225	132000	22017160	4150	4150	4150	4150	0
413	20250225	131900	22017160	4150	4150	4150	4150	0
414	20250225	131800	22017160	4150	4150	4150	4150	0
415	20250225	131700	22017160	4150	4150	4150	4150	0
416	20250225	131600	22017160	4150	4150	4150	4150	0
417	20250225	131500	22017160	4150	4150	4150	4150	0
418	20250225	131400	22017160	4150	4150	4150	4150	63
419	20250225	131300	21755710	4155	4155	4155	4155	0
420	20250225	131200	21755710	4155	4155	4155	4155	0
421	20250225	131100	21755710	4155	4155	4155	4155	0
422	20250225	131000	21755710	4155	4155	4155	4155	0
423	20250225	130900	21755710	4155	4155	4155	4155	0
424	20250225	130800	21755710	4155	4155	4155	4155	0
425	20250225	130700	21755710	4155	4155	4155	4155	0
426	20250225	130600	21755710	4155	4155	4155	4155	0
427	20250225	130500	21755710	4155	4155	4155	4155	0
428	20250225	130400	21755710	4155	4155	4155	4155	0
429	20250225	130300	21755710	4155	4155	4155	4155	0
430	20250225	130200	21755710	4155	4155	4155	4155	200
431	20250225	130100	20924710	4155	4155	4155	4155	0
432	20250225	130000	20924710	4155	4155	4155	4155	0
433	20250225	125900	20924710	4155	4155	4155	4155	0
434	20250225	125800	20924710	4155	4155	4155	4155	0
435	20250225	125700	20924710	4155	4155	4155	4155	0
436	20250225	125600	20924710	4155	4155	4155	4155	0
437	20250225	125500	20924710	4155	4155	4155	4155	0
438	20250225	125400	20924710	4155	4155	4155	4155	0
439	20250225	125300	20924710	4155	4155	4155	4155	0
440	20250225	125200	20924710	4155	4155	4155	4155	0
441	20250225	125100	20924710	4155	4155	4155	4155	0
442	20250225	125000	20924710	4155	4155	4155	4155	0
443	20250225	124900	20924710	4155	4155	4155	4155	0
444	20250225	124800	20924710	4155	4155	4155	4155	0
445	20250225	124700	20924710	4155	4155	4155	4155	0
446	20250225	124600	20924710	4155	4155	4155	4155	0
447	20250225	124500	20924710	4155	4155	4155	4155	0
448	20250225	124400	20924710	4155	4155	4155	4155	0
449	20250225	124300	20924710	4155	4155	4155	4155	0
450	20250225	124200	20924710	4155	4155	4155	4155	0
451	20250225	124100	20924710	4155	4155	4155	4155	0
452	20250225	124000	20924710	4155	4155	4155	4155	0
453	20250225	123900	20924710	4155	4155	4155	4155	0
454	20250225	123800	20924710	4155	4155	4155	4155	0
455	20250225	123700	20924710	4155	4155	4155	4155	0
456	20250225	123600	20924710	4155	4155	4155	4155	0
457	20250225	123500	20924710	4155	4155	4155	4155	0
458	20250225	123400	20924710	4155	4155	4155	4155	0
459	20250225	123300	20924710	4155	4155	4155	4155	0
460	20250225	123200	20924710	4155	4155	4155	4155	0
461	20250225	123100	20924710	4155	4155	4155	4155	0
462	20250225	123000	20924710	4155	4155	4155	4155	0
463	20250225	122900	20924710	4155	4155	4155	4155	0
464	20250225	122800	20924710	4155	4155	4155	4155	0
465	20250225	122700	20924710	4155	4155	4155	4155	0
466	20250225	122600	20924710	4155	4155	4155	4155	0
467	20250225	122500	20924710	4155	4155	4155	4155	0
468	20250225	122400	20924710	4155	4155	4155	4155	0
469	20250225	122300	20924710	4155	4155	4155	4155	0
470	20250225	122200	20924710	4155	4155	4155	4155	0
471	20250225	122100	20924710	4155	4155	4155	4155	0
472	20250225	122000	20924710	4155	4155	4155	4155	0
473	20250225	121900	20924710	4155	4155	4155	4155	0
474	20250225	121800	20924710	4155	4155	4155	4155	0
475	20250225	121700	20924710	4155	4155	4155	4155	0
476	20250225	121600	20924710	4155	4155	4155	4155	0
477	20250225	121500	20924710	4155	4155	4155	4155	0
478	20250225	121400	20924710	4155	4155	4155	4155	0
479	20250225	121300	20924710	4155	4155	4155	4155	0
480	20250225	121200	20924710	4155	4155	4155	4155	0
481	20250225	121100	20924710	4155	4155	4155	4155	0
482	20250225	121000	20924710	4155	4155	4155	4155	0
483	20250225	120900	20924710	4155	4155	4155	4155	0
484	20250225	120800	20924710	4155	4155	4155	4155	0
485	20250225	120700	20924710	4155	4155	4155	4155	0
486	20250225	120600	20924710	4155	4155	4155	4155	0
487	20250225	120500	20924710	4155	4155	4155	4155	0
488	20250225	120400	20924710	4155	4155	4155	4155	0
489	20250225	120300	20924710	4155	4155	4155	4155	0
490	20250225	120200	20924710	4155	4155	4155	4155	0
491	20250225	120100	20924710	4155	4155	4155	4155	0
492	20250225	120000	20924710	4155	4155	4155	4155	0
493	20250225	115900	20924710	4155	4155	4155	4155	0
494	20250225	115800	20924710	4155	4155	4155	4155	0
495	20250225	115700	20924710	4155	4155	4155	4155	0
496	20250225	115600	20924710	4155	4155	4155	4155	733
497	20250225	115500	17879095	4155	4155	4155	4150	336
498	20250225	115400	16483185	4150	4150	4150	4150	0
499	20250225	115300	16483185	4150	4150	4150	4150	0
500	20250225	115200	16483185	4150	4150	4150	4150	0
501	20250225	115100	16483185	4150	4155	4155	4150	111
502	20250225	115000	16022035	4150	4150	4150	4150	0
503	20250225	114900	16022035	4150	4140	4150	4140	22
504	20250225	114800	15930745	4150	4145	4155	4145	683
505	20250225	114700	13096100	4150	4150	4150	4150	0
506	20250225	114600	13096100	4150	4150	4150	4150	0
507	20250225	114500	13096100	4150	4150	4150	4150	0
508	20250225	114400	13096100	4150	4150	4150	4150	0
509	20250225	114300	13096100	4150	4150	4150	4150	0
510	20250225	114200	13096100	4150	4150	4150	4150	0
511	20250225	114100	13096100	4150	4150	4150	4150	0
512	20250225	114000	13096100	4150	4150	4150	4150	0
513	20250225	113900	13096100	4150	4150	4150	4150	0
514	20250225	113800	13096100	4150	4150	4150	4150	0
515	20250225	113700	13096100	4150	4150	4150	4150	0
516	20250225	113600	13096100	4150	4150	4150	4150	0
517	20250225	113500	13096100	4150	4150	4150	4150	0
518	20250225	113400	13096100	4150	4150	4150	4150	0
519	20250225	113300	13096100	4150	4150	4150	4150	0
520	20250225	113200	13096100	4150	4150	4150	4150	0
521	20250225	113100	13096100	4150	4150	4150	4150	0
522	20250225	113000	13096100	4150	4150	4150	4150	0
523	20250225	112900	13096100	4150	4150	4150	4150	0
524	20250225	112800	13096100	4150	4150	4150	4150	0
525	20250225	112700	13096100	4150	4150	4150	4150	0
526	20250225	112600	13096100	4150	4150	4150	4150	0
527	20250225	112500	13096100	4150	4150	4150	4150	0
528	20250225	112400	13096100	4150	4150	4150	4150	0
529	20250225	112300	13096100	4150	4150	4150	4150	0
530	20250225	112200	13096100	4150	4150	4150	4150	0
531	20250225	112100	13096100	4150	4150	4150	4150	0
532	20250225	112000	13096100	4150	4150	4150	4150	0
533	20250225	111900	13096100	4150	4150	4150	4150	0
534	20250225	111800	13096100	4150	4150	4150	4150	0
535	20250225	111700	13096100	4150	4150	4150	4150	0
536	20250225	111600	13096100	4150	4150	4150	4150	0
537	20250225	111500	13096100	4150	4150	4150	4150	0
538	20250225	111400	13096100	4150	4150	4150	4150	0
539	20250225	111300	13096100	4150	4150	4150	4150	0
540	20250225	111200	13096100	4150	4150	4150	4150	0
541	20250225	111100	13096100	4150	4150	4150	4150	0
542	20250225	111000	13096100	4150	4145	4150	4145	132
543	20250225	110900	12548310	4145	4145	4145	4145	0
544	20250225	110800	12548310	4145	4145	4145	4145	0
545	20250225	110700	12548310	4145	4145	4145	4145	0
546	20250225	110600	12548310	4145	4145	4145	4145	0
547	20250225	110500	12548310	4145	4145	4145	4145	0
548	20250225	110400	12548310	4145	4145	4145	4145	0
549	20250225	110300	12548310	4145	4145	4145	4145	0
550	20250225	110200	12548310	4145	4145	4145	4145	0
551	20250225	110100	12548310	4145	4145	4145	4145	0
552	20250225	110000	12548310	4145	4145	4145	4145	0
553	20250225	105900	12548310	4145	4145	4145	4145	0
554	20250225	105800	12548310	4145	4145	4145	4145	0
555	20250225	105700	12548310	4145	4145	4145	4145	0
556	20250225	105600	12548310	4145	4145	4145	4145	0
557	20250225	105500	12548310	4145	4145	4145	4145	0
558	20250225	105400	12548310	4145	4145	4145	4145	0
559	20250225	105300	12548310	4145	4145	4145	4145	0
560	20250225	105200	12548310	4145	4145	4145	4145	0
561	20250225	105100	12548310	4145	4145	4145	4145	0
562	20250225	105000	12548310	4145	4145	4145	4145	0
563	20250225	104900	12548310	4145	4145	4145	4145	0
564	20250225	104800	12548310	4145	4145	4145	4145	0
565	20250225	104700	12548310	4145	4145	4145	4145	0
566	20250225	104600	12548310	4145	4145	4145	4145	0
567	20250225	104500	12548310	4145	4145	4145	4145	0
568	20250225	104400	12548310	4145	4145	4145	4145	0
569	20250225	104300	12548310	4145	4145	4145	4145	0
570	20250225	104200	12548310	4145	4145	4145	4145	0
571	20250225	104100	12548310	4145	4145	4145	4145	0
572	20250225	104000	12548310	4145	4145	4145	4145	0
573	20250225	103900	12548310	4145	4145	4145	4145	0
574	20250225	103800	12548310	4145	4145	4145	4145	0
575	20250225	103700	12548310	4145	4145	4145	4145	1
576	20250225	103600	12544165	4150	4150	4150	4150	0
577	20250225	103500	12544165	4150	4150	4150	4150	0
578	20250225	103400	12544165	4150	4150	4150	4150	0
579	20250225	103300	12544165	4150	4145	4150	4145	3
580	20250225	103200	12531725	4130	4130	4130	4130	0
581	20250225	103100	12531725	4130	4130	4130	4130	0
582	20250225	103000	12531725	4130	4130	4130	4130	0
583	20250225	102900	12531725	4130	4130	4130	4130	0
584	20250225	102800	12531725	4130	4130	4130	4130	0
585	20250225	102700	12531725	4130	4130	4130	4130	0
586	20250225	102600	12531725	4130	4130	4130	4130	0
587	20250225	102500	12531725	4130	4130	4130	4130	0
588	20250225	102400	12531725	4130	4130	4130	4130	0
589	20250225	102300	12531725	4130	4130	4130	4130	0
590	20250225	102200	12531725	4130	4130	4130	4130	0
591	20250225	102100	12531725	4130	4130	4130	4130	0
592	20250225	102000	12531725	4130	4130	4130	4130	0
593	20250225	101900	12531725	4130	4130	4130	4130	0
594	20250225	101800	12531725	4130	4130	4130	4130	0
595	20250225	101700	12531725	4130	4130	4130	4130	0
596	20250225	101600	12531725	4130	4130	4130	4130	0
597	20250225	101500	12531725	4130	4130	4130	4130	0
598	20250225	101400	12531725	4130	4130	4130	4130	0
599	20250225	101300	12531725	4130	4130	4130	4130	0
600	20250225	101200	12531725	4130	4130	4130	4130	0
601	20250225	101100	12531725	4130	4130	4130	4130	0
602	20250225	101000	12531725	4130	4130	4130	4130	0
603	20250225	100900	12531725	4130	4130	4130	4130	0
604	20250225	100800	12531725	4130	4130	4130	4130	0
605	20250225	100700	12531725	4130	4130	4130	4130	0
606	20250225	100600	12531725	4130	4130	4130	4130	0
607	20250225	100500	12531725	4130	4130	4130	4130	0
608	20250225	100400	12531725	4130	4130	4130	4130	0
609	20250225	100300	12531725	4130	4130	4130	4130	0
610	20250225	100200	12531725	4130	4130	4130	4130	0
611	20250225	100100	12531725	4130	4130	4130	4130	0
612	20250225	100000	12531725	4130	4130	4130	4130	0
613	20250225	095900	12531725	4130	4130	4130	4130	0
614	20250225	095800	12531725	4130	4130	4130	4130	0
615	20250225	095700	12531725	4130	4130	4130	4130	0
616	20250225	095600	12531725	4130	4135	4135	4130	486
617	20250225	095500	10524505	4135	4135	4135	4135	0
618	20250225	095400	10524505	4135	4135	4135	4135	0
619	20250225	095300	10524505	4135	4135	4135	4135	0
620	20250225	095200	10524505	4135	4135	4135	4135	0
621	20250225	095100	10524505	4135	4135	4135	4135	0
622	20250225	095000	10524505	4135	4135	4135	4135	0
623	20250225	094900	10524505	4135	4135	4135	4135	0
624	20250225	094800	10524505	4135	4135	4135	4135	2
625	20250225	094700	10516235	4135	4135	4135	4135	0
626	20250225	094600	10516235	4135	4135	4135	4135	0
627	20250225	094500	10516235	4135	4135	4135	4135	0
628	20250225	094400	10516235	4135	4135	4135	4135	0
629	20250225	094300	10516235	4135	4135	4135	4135	0
630	20250225	094200	10516235	4135	4135	4135	4135	0
631	20250225	094100	10516235	4135	4135	4135	4135	0
632	20250225	094000	10516235	4135	4135	4135	4135	0
633	20250225	093900	10516235	4135	4135	4135	4135	0
634	20250225	093800	10516235	4135	4135	4135	4135	0
635	20250225	093700	10516235	4135	4135	4135	4135	0
636	20250225	093600	10516235	4135	4135	4135	4135	0
637	20250225	093500	10516235	4135	4135	4135	4135	0
638	20250225	093400	10516235	4135	4135	4135	4135	0
639	20250225	093300	10516235	4135	4135	4135	4135	0
640	20250225	093200	10516235	4135	4135	4135	4135	0
641	20250225	093100	10516235	4135	4135	4135	4135	0
642	20250225	093000	10516235	4135	4135	4135	4135	34
643	20250225	092900	10375645	4135	4135	4135	4135	0
644	20250225	092800	10375645	4135	4135	4135	4135	0
645	20250225	092700	10375645	4135	4135	4135	4135	0
646	20250225	092600	10375645	4135	4135	4135	4135	1
647	20250225	092500	10371510	4160	4160	4160	4160	1
648	20250225	092400	10367350	4160	4160	4160	4160	0
649	20250225	092300	10367350	4160	4160	4160	4160	0
650	20250225	092200	10367350	4160	4160	4160	4160	0
651	20250225	092100	10367350	4160	4160	4160	4160	0
652	20250225	092000	10367350	4160	4160	4160	4160	0
653	20250225	091900	10367350	4160	4160	4160	4160	1
654	20250225	091800	10363190	4160	4160	4160	4160	0
655	20250225	091700	10363190	4160	4160	4160	4160	0
656	20250225	091600	10363190	4160	4160	4160	4160	0
657	20250225	091500	10363190	4160	4160	4160	4160	0
658	20250225	091400	10363190	4160	4160	4160	4160	0
659	20250225	091300	10363190	4160	4160	4160	4160	0
660	20250225	091200	10363190	4160	4160	4160	4160	0
661	20250225	091100	10363190	4160	4160	4160	4160	2284
662	20250225	091000	861750	4160	4160	4160	4160	0
663	20250225	090900	861750	4160	4160	4160	4160	0
664	20250225	090800	861750	4160	4160	4160	4160	0
665	20250225	090700	861750	4160	4160	4160	4160	0
666	20250225	090600	861750	4160	4160	4160	4160	0
667	20250225	090500	861750	4160	4160	4160	4160	0
668	20250225	090400	861750	4160	4160	4160	4160	0
669	20250225	090300	861750	4160	4160	4160	4160	0
670	20250225	090200	861750	4160	4160	4160	4160	82
671	20250225	090100	520630	4165	4165	4165	4165	124
672	20250225	090000	4170	4170	4170	4170	4170	1