KissMeData/311060/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	212000	7339805	2860	2860	2860	2860	206
3	20250225	211900	7339805	2860	2860	2860	2860	0
4	20250225	211800	7339805	2860	2860	2860	2860	0
5	20250225	211700	7339805	2860	2860	2860	2860	0
6	20250225	211600	7339805	2860	2860	2860	2860	0
7	20250225	211500	7339805	2860	2860	2860	2860	0
8	20250225	211400	7339805	2860	2860	2860	2860	0
9	20250225	211300	7339805	2860	2860	2860	2860	0
10	20250225	211200	7339805	2860	2860	2860	2860	0
11	20250225	211100	7339805	2860	2860	2860	2860	0
12	20250225	211000	7339805	2860	2860	2860	2860	0
13	20250225	210900	7339805	2860	2860	2860	2860	0
14	20250225	210800	7339805	2860	2860	2860	2860	0
15	20250225	210700	7339805	2860	2860	2860	2860	0
16	20250225	210600	7339805	2860	2860	2860	2860	0
17	20250225	210500	7339805	2860	2860	2860	2860	0
18	20250225	210400	7339805	2860	2860	2860	2860	0
19	20250225	210300	7339805	2860	2860	2860	2860	0
20	20250225	210200	7339805	2860	2860	2860	2860	0
21	20250225	210100	7339805	2860	2860	2860	2860	0
22	20250225	210000	7339805	2860	2860	2860	2860	0
23	20250225	205900	7339805	2860	2860	2860	2860	0
24	20250225	205800	7339805	2860	2860	2860	2860	0
25	20250225	205700	7339805	2860	2860	2860	2860	0
26	20250225	205600	7339805	2860	2860	2860	2860	0
27	20250225	205500	7339805	2860	2860	2860	2860	0
28	20250225	205400	7339805	2860	2860	2860	2860	0
29	20250225	205300	7339805	2860	2860	2860	2860	0
30	20250225	205200	7339805	2860	2860	2860	2860	0
31	20250225	205100	7339805	2860	2860	2860	2860	0
32	20250225	205000	7339805	2860	2860	2860	2860	206
33	20250225	204900	7339805	2860	2860	2860	2860	0
34	20250225	204800	7339805	2860	2860	2860	2860	0
35	20250225	204700	7339805	2860	2860	2860	2860	0
36	20250225	204600	7339805	2860	2860	2860	2860	0
37	20250225	204500	7339805	2860	2860	2860	2860	0
38	20250225	204400	7339805	2860	2860	2860	2860	0
39	20250225	204300	7339805	2860	2860	2860	2860	0
40	20250225	204200	7339805	2860	2860	2860	2860	0
41	20250225	204100	7339805	2860	2860	2860	2860	0
42	20250225	204000	7339805	2860	2860	2860	2860	0
43	20250225	203900	7339805	2860	2860	2860	2860	0
44	20250225	203800	7339805	2860	2860	2860	2860	0
45	20250225	203700	7339805	2860	2860	2860	2860	0
46	20250225	203600	7339805	2860	2860	2860	2860	0
47	20250225	203500	7339805	2860	2860	2860	2860	0
48	20250225	203400	7339805	2860	2860	2860	2860	0
49	20250225	203300	7339805	2860	2860	2860	2860	0
50	20250225	203200	7339805	2860	2860	2860	2860	0
51	20250225	203100	7339805	2860	2860	2860	2860	0
52	20250225	203000	7339805	2860	2860	2860	2860	0
53	20250225	202900	7339805	2860	2860	2860	2860	0
54	20250225	202800	7339805	2860	2860	2860	2860	0
55	20250225	202700	7339805	2860	2860	2860	2860	0
56	20250225	202600	7339805	2860	2860	2860	2860	0
57	20250225	202500	7339805	2860	2860	2860	2860	0
58	20250225	202400	7339805	2860	2860	2860	2860	0
59	20250225	202300	7339805	2860	2860	2860	2860	0
60	20250225	202200	7339805	2860	2860	2860	2860	0
61	20250225	202100	7339805	2860	2860	2860	2860	0
62	20250225	202000	7339805	2860	2860	2860	2860	206
63	20250225	201900	7339805	2860	2860	2860	2860	0
64	20250225	201800	7339805	2860	2860	2860	2860	0
65	20250225	201700	7339805	2860	2860	2860	2860	0
66	20250225	201600	7339805	2860	2860	2860	2860	0
67	20250225	201500	7339805	2860	2860	2860	2860	0
68	20250225	201400	7339805	2860	2860	2860	2860	0
69	20250225	201300	7339805	2860	2860	2860	2860	0
70	20250225	201200	7339805	2860	2860	2860	2860	0
71	20250225	201100	7339805	2860	2860	2860	2860	0
72	20250225	201000	7339805	2860	2860	2860	2860	0
73	20250225	200900	7339805	2860	2860	2860	2860	0
74	20250225	200800	7339805	2860	2860	2860	2860	0
75	20250225	200700	7339805	2860	2860	2860	2860	0
76	20250225	200600	7339805	2860	2860	2860	2860	0
77	20250225	200500	7339805	2860	2860	2860	2860	0
78	20250225	200400	7339805	2860	2860	2860	2860	0
79	20250225	200300	7339805	2860	2860	2860	2860	0
80	20250225	200200	7339805	2860	2860	2860	2860	0
81	20250225	200100	7339805	2860	2860	2860	2860	0
82	20250225	200000	7339805	2860	2860	2860	2860	0
83	20250225	195900	7339805	2860	2860	2860	2860	0
84	20250225	195800	7339805	2860	2860	2860	2860	0
85	20250225	195700	7339805	2860	2860	2860	2860	0
86	20250225	195600	7339805	2860	2860	2860	2860	0
87	20250225	195500	7339805	2860	2860	2860	2860	0
88	20250225	195400	7339805	2860	2860	2860	2860	0
89	20250225	195300	7339805	2860	2860	2860	2860	0
90	20250225	195200	7339805	2860	2860	2860	2860	0
91	20250225	195100	7339805	2860	2860	2860	2860	0
92	20250225	195000	7339805	2860	2860	2860	2860	206
93	20250225	194900	7339805	2860	2860	2860	2860	0
94	20250225	194800	7339805	2860	2860	2860	2860	0
95	20250225	194700	7339805	2860	2860	2860	2860	0
96	20250225	194600	7339805	2860	2860	2860	2860	0
97	20250225	194500	7339805	2860	2860	2860	2860	0
98	20250225	194400	7339805	2860	2860	2860	2860	0
99	20250225	194300	7339805	2860	2860	2860	2860	0
100	20250225	194200	7339805	2860	2860	2860	2860	0
101	20250225	194100	7339805	2860	2860	2860	2860	0
102	20250225	194000	7339805	2860	2860	2860	2860	0
103	20250225	193900	7339805	2860	2860	2860	2860	0
104	20250225	193800	7339805	2860	2860	2860	2860	0
105	20250225	193700	7339805	2860	2860	2860	2860	0
106	20250225	193600	7339805	2860	2860	2860	2860	0
107	20250225	193500	7339805	2860	2860	2860	2860	0
108	20250225	193400	7339805	2860	2860	2860	2860	0
109	20250225	193300	7339805	2860	2860	2860	2860	0
110	20250225	193200	7339805	2860	2860	2860	2860	0
111	20250225	193100	7339805	2860	2860	2860	2860	0
112	20250225	193000	7339805	2860	2860	2860	2860	0
113	20250225	192900	7339805	2860	2860	2860	2860	0
114	20250225	192800	7339805	2860	2860	2860	2860	0
115	20250225	192700	7339805	2860	2860	2860	2860	0
116	20250225	192600	7339805	2860	2860	2860	2860	0
117	20250225	192500	7339805	2860	2860	2860	2860	0
118	20250225	192400	7339805	2860	2860	2860	2860	0
119	20250225	192300	7339805	2860	2860	2860	2860	0
120	20250225	192200	7339805	2860	2860	2860	2860	0
121	20250225	192100	7339805	2860	2860	2860	2860	0
122	20250225	192000	7339805	2860	2860	2860	2860	206
123	20250225	191900	7339805	2860	2860	2860	2860	0
124	20250225	191800	7339805	2860	2860	2860	2860	0
125	20250225	191700	7339805	2860	2860	2860	2860	0
126	20250225	191600	7339805	2860	2860	2860	2860	0
127	20250225	191500	7339805	2860	2860	2860	2860	0
128	20250225	191400	7339805	2860	2860	2860	2860	0
129	20250225	191300	7339805	2860	2860	2860	2860	0
130	20250225	191200	7339805	2860	2860	2860	2860	0
131	20250225	191100	7339805	2860	2860	2860	2860	0
132	20250225	191000	7339805	2860	2860	2860	2860	0
133	20250225	190900	7339805	2860	2860	2860	2860	0
134	20250225	190800	7339805	2860	2860	2860	2860	0
135	20250225	190700	7339805	2860	2860	2860	2860	0
136	20250225	190600	7339805	2860	2860	2860	2860	0
137	20250225	190500	7339805	2860	2860	2860	2860	0
138	20250225	190400	7339805	2860	2860	2860	2860	0
139	20250225	190300	7339805	2860	2860	2860	2860	0
140	20250225	190200	7339805	2860	2860	2860	2860	0
141	20250225	190100	7339805	2860	2860	2860	2860	0
142	20250225	190000	7339805	2860	2860	2860	2860	0
143	20250225	185900	7339805	2860	2860	2860	2860	0
144	20250225	185800	7339805	2860	2860	2860	2860	0
145	20250225	185700	7339805	2860	2860	2860	2860	0
146	20250225	185600	7339805	2860	2860	2860	2860	0
147	20250225	185500	7339805	2860	2860	2860	2860	0
148	20250225	185400	7339805	2860	2860	2860	2860	0
149	20250225	185300	7339805	2860	2860	2860	2860	0
150	20250225	185200	7339805	2860	2860	2860	2860	0
151	20250225	185100	7339805	2860	2860	2860	2860	0
152	20250225	185000	7339805	2860	2860	2860	2860	206
153	20250225	184900	7339805	2860	2860	2860	2860	0
154	20250225	184800	7339805	2860	2860	2860	2860	0
155	20250225	184700	7339805	2860	2860	2860	2860	0
156	20250225	184600	7339805	2860	2860	2860	2860	0
157	20250225	184500	7339805	2860	2860	2860	2860	0
158	20250225	184400	7339805	2860	2860	2860	2860	0
159	20250225	184300	7339805	2860	2860	2860	2860	0
160	20250225	184200	7339805	2860	2860	2860	2860	0
161	20250225	184100	7339805	2860	2860	2860	2860	0
162	20250225	184000	7339805	2860	2860	2860	2860	0
163	20250225	183900	7339805	2860	2860	2860	2860	0
164	20250225	183800	7339805	2860	2860	2860	2860	0
165	20250225	183700	7339805	2860	2860	2860	2860	0
166	20250225	183600	7339805	2860	2860	2860	2860	0
167	20250225	183500	7339805	2860	2860	2860	2860	0
168	20250225	183400	7339805	2860	2860	2860	2860	0
169	20250225	183300	7339805	2860	2860	2860	2860	0
170	20250225	183200	7339805	2860	2860	2860	2860	0
171	20250225	183100	7339805	2860	2860	2860	2860	0
172	20250225	183000	7339805	2860	2860	2860	2860	0
173	20250225	182900	7339805	2860	2860	2860	2860	0
174	20250225	182800	7339805	2860	2860	2860	2860	0
175	20250225	182700	7339805	2860	2860	2860	2860	0
176	20250225	182600	7339805	2860	2860	2860	2860	0
177	20250225	182500	7339805	2860	2860	2860	2860	0
178	20250225	182400	7339805	2860	2860	2860	2860	0
179	20250225	182300	7339805	2860	2860	2860	2860	0
180	20250225	182200	7339805	2860	2860	2860	2860	0
181	20250225	182100	7339805	2860	2860	2860	2860	0
182	20250225	182000	7339805	2860	2860	2860	2860	206
183	20250225	181900	7339805	2860	2860	2860	2860	0
184	20250225	181800	7339805	2860	2860	2860	2860	0
185	20250225	181700	7339805	2860	2860	2860	2860	0
186	20250225	181600	7339805	2860	2860	2860	2860	0
187	20250225	181500	7339805	2860	2860	2860	2860	0
188	20250225	181400	7339805	2860	2860	2860	2860	0
189	20250225	181300	7339805	2860	2860	2860	2860	0
190	20250225	181200	7339805	2860	2860	2860	2860	0
191	20250225	181100	7339805	2860	2860	2860	2860	0
192	20250225	181000	7339805	2860	2860	2860	2860	0
193	20250225	180900	7339805	2860	2860	2860	2860	0
194	20250225	180800	7339805	2860	2860	2860	2860	0
195	20250225	180700	7339805	2860	2860	2860	2860	0
196	20250225	180600	7339805	2860	2860	2860	2860	0
197	20250225	180500	7339805	2860	2860	2860	2860	0
198	20250225	180400	7339805	2860	2860	2860	2860	0
199	20250225	180300	7339805	2860	2860	2860	2860	0
200	20250225	180200	7339805	2860	2860	2860	2860	0
201	20250225	180100	7339805	2860	2860	2860	2860	0
202	20250225	180000	7339805	2860	2860	2860	2860	0
203	20250225	175900	7339805	2860	2860	2860	2860	0
204	20250225	175800	7339805	2860	2860	2860	2860	0
205	20250225	175700	7339805	2860	2860	2860	2860	0
206	20250225	175600	7339805	2860	2860	2860	2860	0
207	20250225	175500	7339805	2860	2860	2860	2860	0
208	20250225	175400	7339805	2860	2860	2860	2860	0
209	20250225	175300	7339805	2860	2860	2860	2860	0
210	20250225	175200	7339805	2860	2860	2860	2860	0
211	20250225	175100	7339805	2860	2860	2860	2860	0
212	20250225	175000	7339805	2860	2860	2860	2860	206
213	20250225	174900	7339805	2860	2860	2860	2860	0
214	20250225	174800	7339805	2860	2860	2860	2860	0
215	20250225	174700	7339805	2860	2860	2860	2860	0
216	20250225	174600	7339805	2860	2860	2860	2860	0
217	20250225	174500	7339805	2860	2860	2860	2860	0
218	20250225	174400	7339805	2860	2860	2860	2860	0
219	20250225	174300	7339805	2860	2860	2860	2860	0
220	20250225	174200	7339805	2860	2860	2860	2860	0
221	20250225	174100	7339805	2860	2860	2860	2860	0
222	20250225	174000	7339805	2860	2860	2860	2860	0
223	20250225	173900	7339805	2860	2860	2860	2860	0
224	20250225	173800	7339805	2860	2860	2860	2860	0
225	20250225	173700	7339805	2860	2860	2860	2860	0
226	20250225	173600	7339805	2860	2860	2860	2860	0
227	20250225	173500	7339805	2860	2860	2860	2860	0
228	20250225	173400	7339805	2860	2860	2860	2860	0
229	20250225	173300	7339805	2860	2860	2860	2860	0
230	20250225	173200	7339805	2860	2860	2860	2860	0
231	20250225	173100	7339805	2860	2860	2860	2860	0
232	20250225	173000	7339805	2860	2860	2860	2860	0
233	20250225	172900	7339805	2860	2860	2860	2860	0
234	20250225	172800	7339805	2860	2860	2860	2860	0
235	20250225	172700	7339805	2860	2860	2860	2860	0
236	20250225	172600	7339805	2860	2860	2860	2860	0
237	20250225	172500	7339805	2860	2860	2860	2860	0
238	20250225	172400	7339805	2860	2860	2860	2860	0
239	20250225	172300	7339805	2860	2860	2860	2860	0
240	20250225	172200	7339805	2860	2860	2860	2860	0
241	20250225	172100	7339805	2860	2860	2860	2860	0
242	20250225	172000	7339805	2860	2860	2860	2860	206
243	20250225	171900	7339805	2860	2860	2860	2860	0
244	20250225	171800	7339805	2860	2860	2860	2860	0
245	20250225	171700	7339805	2860	2860	2860	2860	0
246	20250225	171600	7339805	2860	2860	2860	2860	0
247	20250225	171500	7339805	2860	2860	2860	2860	0
248	20250225	171400	7339805	2860	2860	2860	2860	0
249	20250225	171300	7339805	2860	2860	2860	2860	0
250	20250225	171200	7339805	2860	2860	2860	2860	0
251	20250225	171100	7339805	2860	2860	2860	2860	0
252	20250225	171000	7339805	2860	2860	2860	2860	0
253	20250225	170900	7339805	2860	2860	2860	2860	0
254	20250225	170800	7339805	2860	2860	2860	2860	0
255	20250225	170700	7339805	2860	2860	2860	2860	0
256	20250225	170600	7339805	2860	2860	2860	2860	0
257	20250225	170500	7339805	2860	2860	2860	2860	0
258	20250225	170400	7339805	2860	2860	2860	2860	0
259	20250225	170300	7339805	2860	2860	2860	2860	0
260	20250225	170200	7339805	2860	2860	2860	2860	0
261	20250225	170100	7339805	2860	2860	2860	2860	0
262	20250225	170000	7339805	2860	2860	2860	2860	0
263	20250225	165900	7339805	2860	2860	2860	2860	0
264	20250225	165800	7339805	2860	2860	2860	2860	0
265	20250225	165700	7339805	2860	2860	2860	2860	0
266	20250225	165600	7339805	2860	2860	2860	2860	0
267	20250225	165500	7339805	2860	2860	2860	2860	0
268	20250225	165400	7339805	2860	2860	2860	2860	0
269	20250225	165300	7339805	2860	2860	2860	2860	0
270	20250225	165200	7339805	2860	2860	2860	2860	0
271	20250225	165100	7339805	2860	2860	2860	2860	0
272	20250225	165000	7339805	2860	2860	2860	2860	206
273	20250225	164900	7339805	2860	2860	2860	2860	0
274	20250225	164800	7339805	2860	2860	2860	2860	0
275	20250225	164700	7339805	2860	2860	2860	2860	0
276	20250225	164600	7339805	2860	2860	2860	2860	0
277	20250225	164500	7339805	2860	2860	2860	2860	0
278	20250225	164400	7339805	2860	2860	2860	2860	0
279	20250225	164300	7339805	2860	2860	2860	2860	0
280	20250225	164200	7339805	2860	2860	2860	2860	0
281	20250225	164100	7339805	2860	2860	2860	2860	0
282	20250225	164000	7339805	2860	2860	2860	2860	0
283	20250225	163900	7339805	2860	2860	2860	2860	0
284	20250225	163800	7339805	2860	2860	2860	2860	0
285	20250225	163700	7339805	2860	2860	2860	2860	0
286	20250225	163600	7339805	2860	2860	2860	2860	0
287	20250225	163500	7339805	2860	2860	2860	2860	0
288	20250225	163400	7339805	2860	2860	2860	2860	0
289	20250225	163300	7339805	2860	2860	2860	2860	0
290	20250225	163200	7339805	2860	2860	2860	2860	0
291	20250225	163100	7339805	2860	2860	2860	2860	0
292	20250225	163000	7339805	2860	2860	2860	2860	0
293	20250225	162900	7339805	2860	2860	2860	2860	0
294	20250225	162800	7339805	2860	2860	2860	2860	0
295	20250225	162700	7339805	2860	2860	2860	2860	0
296	20250225	162600	7339805	2860	2860	2860	2860	0
297	20250225	162500	7339805	2860	2860	2860	2860	0
298	20250225	162400	7339805	2860	2860	2860	2860	0
299	20250225	162300	7339805	2860	2860	2860	2860	0
300	20250225	162200	7339805	2860	2860	2860	2860	0
301	20250225	162100	7339805	2860	2860	2860	2860	0
302	20250225	162000	7339805	2860	2860	2860	2860	206
303	20250225	161900	7339805	2860	2860	2860	2860	0
304	20250225	161800	7339805	2860	2860	2860	2860	0
305	20250225	161700	7339805	2860	2860	2860	2860	0
306	20250225	161600	7339805	2860	2860	2860	2860	0
307	20250225	161500	7339805	2860	2860	2860	2860	0
308	20250225	161400	7339805	2860	2860	2860	2860	0
309	20250225	161300	7339805	2860	2860	2860	2860	0
310	20250225	161200	7339805	2860	2860	2860	2860	0
311	20250225	161100	7339805	2860	2860	2860	2860	0
312	20250225	161000	7339805	2860	2860	2860	2860	0
313	20250225	160900	7339805	2860	2860	2860	2860	0
314	20250225	160800	7339805	2860	2860	2860	2860	0
315	20250225	160700	7339805	2860	2860	2860	2860	0
316	20250225	160600	7339805	2860	2860	2860	2860	0
317	20250225	160500	7339805	2860	2860	2860	2860	0
318	20250225	160400	7339805	2860	2860	2860	2860	0
319	20250225	160300	7339805	2860	2860	2860	2860	0
320	20250225	160200	7339805	2860	2860	2860	2860	0
321	20250225	160100	7339805	2860	2860	2860	2860	0
322	20250225	160000	7339805	2860	2860	2860	2860	0
323	20250225	155900	7339805	2860	2860	2860	2860	0
324	20250225	155800	7339805	2860	2860	2860	2860	0
325	20250225	155700	7339805	2860	2860	2860	2860	0
326	20250225	155600	7339805	2860	2860	2860	2860	0
327	20250225	155500	7339805	2860	2860	2860	2860	0
328	20250225	155400	7339805	2860	2860	2860	2860	0
329	20250225	155300	7339805	2860	2860	2860	2860	0
330	20250225	155200	7339805	2860	2860	2860	2860	0
331	20250225	155100	7339805	2860	2860	2860	2860	0
332	20250225	155000	7339805	2860	2860	2860	2860	206
333	20250225	154900	7339805	2860	2860	2860	2860	0
334	20250225	154800	7339805	2860	2860	2860	2860	0
335	20250225	154700	7339805	2860	2860	2860	2860	0
336	20250225	154600	7339805	2860	2860	2860	2860	0
337	20250225	154500	7339805	2860	2860	2860	2860	0
338	20250225	154400	7339805	2860	2860	2860	2860	0
339	20250225	154300	7339805	2860	2860	2860	2860	0
340	20250225	154200	7339805	2860	2860	2860	2860	0
341	20250225	154100	7339805	2860	2860	2860	2860	0
342	20250225	154000	7339805	2860	2860	2860	2860	0
343	20250225	153900	7339805	2860	2860	2860	2860	0
344	20250225	153800	7339805	2860	2860	2860	2860	0
345	20250225	153700	7339805	2860	2860	2860	2860	0
346	20250225	153600	7339805	2860	2860	2860	2860	0
347	20250225	153500	7339805	2860	2860	2860	2860	0
348	20250225	153400	7339805	2860	2860	2860	2860	0
349	20250225	153300	7339805	2860	2860	2860	2860	0
350	20250225	153200	7339805	2860	2860	2860	2860	0
351	20250225	153100	7339805	2860	2860	2860	2860	0
352	20250225	153000	7339805	2860	2860	2860	2860	206
353	20250225	152900	6750645	2900	2900	2900	2900	0
354	20250225	152800	6750645	2900	2900	2900	2900	0
355	20250225	152700	6750645	2900	2900	2900	2900	0
356	20250225	152600	6750645	2900	2900	2900	2900	0
357	20250225	152500	6750645	2900	2900	2900	2900	0
358	20250225	152400	6750645	2900	2900	2900	2900	0
359	20250225	152300	6750645	2900	2900	2900	2900	0
360	20250225	152200	6750645	2900	2900	2900	2900	0
361	20250225	152100	6750645	2900	2900	2900	2900	0
362	20250225	152000	6750645	2900	2900	2900	2900	0
363	20250225	151900	6750645	2900	2900	2900	2900	0
364	20250225	151800	6750645	2900	2900	2900	2900	0
365	20250225	151700	6750645	2900	2900	2900	2900	0
366	20250225	151600	6750645	2900	2900	2900	2900	0
367	20250225	151500	6750645	2900	2900	2900	2900	0
368	20250225	151400	6750645	2900	2900	2900	2900	0
369	20250225	151300	6750645	2900	2900	2900	2900	0
370	20250225	151200	6750645	2900	2900	2900	2900	0
371	20250225	151100	6750645	2900	2900	2900	2900	0
372	20250225	151000	6750645	2900	2900	2900	2900	0
373	20250225	150900	6750645	2900	2900	2900	2900	0
374	20250225	150800	6750645	2900	2900	2900	2900	0
375	20250225	150700	6750645	2900	2900	2900	2900	0
376	20250225	150600	6750645	2900	2900	2900	2900	0
377	20250225	150500	6750645	2900	2900	2900	2900	0
378	20250225	150400	6750645	2900	2900	2900	2900	0
379	20250225	150300	6750645	2900	2900	2900	2900	0
380	20250225	150200	6750645	2900	2900	2900	2900	0
381	20250225	150100	6750645	2900	2900	2900	2900	0
382	20250225	150000	6750645	2900	2900	2900	2900	0
383	20250225	145900	6750645	2900	2900	2900	2900	0
384	20250225	145800	6750645	2900	2900	2900	2900	0
385	20250225	145700	6750645	2900	2900	2900	2900	0
386	20250225	145600	6750645	2900	2900	2900	2900	0
387	20250225	145500	6750645	2900	2900	2900	2900	0
388	20250225	145400	6750645	2900	2900	2900	2900	0
389	20250225	145300	6750645	2900	2900	2900	2900	0
390	20250225	145200	6750645	2900	2900	2900	2900	0
391	20250225	145100	6750645	2900	2900	2900	2900	0
392	20250225	145000	6750645	2900	2900	2900	2900	0
393	20250225	144900	6750645	2900	2900	2900	2900	0
394	20250225	144800	6750645	2900	2900	2900	2900	0
395	20250225	144700	6750645	2900	2900	2900	2900	0
396	20250225	144600	6750645	2900	2900	2900	2900	0
397	20250225	144500	6750645	2900	2900	2900	2900	0
398	20250225	144400	6750645	2900	2900	2900	2900	0
399	20250225	144300	6750645	2900	2900	2900	2900	0
400	20250225	144200	6750645	2900	2900	2900	2900	0
401	20250225	144100	6750645	2900	2900	2900	2900	0
402	20250225	144000	6750645	2900	2900	2900	2900	0
403	20250225	143900	6750645	2900	2900	2900	2900	0
404	20250225	143800	6750645	2900	2900	2900	2900	0
405	20250225	143700	6750645	2900	2900	2900	2900	0
406	20250225	143600	6750645	2900	2900	2900	2900	0
407	20250225	143500	6750645	2900	2900	2900	2900	0
408	20250225	143400	6750645	2900	2900	2900	2900	0
409	20250225	143300	6750645	2900	2900	2900	2900	0
410	20250225	143200	6750645	2900	2900	2900	2900	0
411	20250225	143100	6750645	2900	2900	2900	2900	0
412	20250225	143000	6750645	2900	2900	2900	2900	0
413	20250225	142900	6750645	2900	2900	2900	2900	0
414	20250225	142800	6750645	2900	2900	2900	2900	0
415	20250225	142700	6750645	2900	2900	2900	2900	0
416	20250225	142600	6750645	2900	2900	2900	2900	0
417	20250225	142500	6750645	2900	2900	2900	2900	0
418	20250225	142400	6750645	2900	2900	2900	2900	0
419	20250225	142300	6750645	2900	2900	2900	2900	0
420	20250225	142200	6750645	2900	2900	2900	2900	0
421	20250225	142100	6750645	2900	2900	2900	2900	0
422	20250225	142000	6750645	2900	2900	2900	2900	0
423	20250225	141900	6750645	2900	2900	2900	2900	0
424	20250225	141800	6750645	2900	2900	2900	2900	0
425	20250225	141700	6750645	2900	2900	2900	2900	0
426	20250225	141600	6750645	2900	2900	2900	2900	0
427	20250225	141500	6750645	2900	2900	2900	2900	0
428	20250225	141400	6750645	2900	2900	2900	2900	0
429	20250225	141300	6750645	2900	2795	2900	2795	451
430	20250225	141200	5489995	2795	2795	2795	2795	0
431	20250225	141100	5489995	2795	2795	2795	2795	0
432	20250225	141000	5489995	2795	2795	2795	2795	0
433	20250225	140900	5489995	2795	2795	2795	2795	0
434	20250225	140800	5489995	2795	2795	2795	2795	0
435	20250225	140700	5489995	2795	2795	2795	2795	0
436	20250225	140600	5489995	2795	2795	2795	2795	0
437	20250225	140500	5489995	2795	2795	2795	2795	0
438	20250225	140400	5489995	2795	2795	2795	2795	0
439	20250225	140300	5489995	2795	2795	2795	2795	0
440	20250225	140200	5489995	2795	2795	2795	2795	0
441	20250225	140100	5489995	2795	2795	2795	2795	0
442	20250225	140000	5489995	2795	2795	2795	2795	0
443	20250225	135900	5489995	2795	2795	2795	2795	0
444	20250225	135800	5489995	2795	2795	2795	2795	0
445	20250225	135700	5489995	2795	2795	2795	2795	0
446	20250225	135600	5489995	2795	2795	2795	2795	0
447	20250225	135500	5489995	2795	2795	2795	2795	0
448	20250225	135400	5489995	2795	2795	2795	2795	0
449	20250225	135300	5489995	2795	2795	2795	2795	0
450	20250225	135200	5489995	2795	2795	2795	2795	0
451	20250225	135100	5489995	2795	2795	2795	2795	0
452	20250225	135000	5489995	2795	2795	2795	2795	0
453	20250225	134900	5489995	2795	2795	2795	2795	0
454	20250225	134800	5489995	2795	2795	2795	2795	0
455	20250225	134700	5489995	2795	2795	2795	2795	0
456	20250225	134600	5489995	2795	2795	2795	2795	0
457	20250225	134500	5489995	2795	2795	2795	2795	0
458	20250225	134400	5489995	2795	2795	2795	2795	0
459	20250225	134300	5489995	2795	2795	2795	2795	0
460	20250225	134200	5489995	2795	2795	2795	2795	0
461	20250225	134100	5489995	2795	2795	2795	2795	0
462	20250225	134000	5489995	2795	2795	2795	2795	0
463	20250225	133900	5489995	2795	2795	2795	2795	0
464	20250225	133800	5489995	2795	2795	2795	2795	0
465	20250225	133700	5489995	2795	2795	2795	2795	0
466	20250225	133600	5489995	2795	2795	2795	2795	0
467	20250225	133500	5489995	2795	2795	2795	2795	0
468	20250225	133400	5489995	2795	2795	2795	2795	0
469	20250225	133300	5489995	2795	2795	2795	2795	0
470	20250225	133200	5489995	2795	2795	2795	2795	0
471	20250225	133100	5489995	2795	2795	2795	2795	0
472	20250225	133000	5489995	2795	2795	2795	2795	0
473	20250225	132900	5489995	2795	2795	2795	2795	0
474	20250225	132800	5489995	2795	2795	2795	2795	0
475	20250225	132700	5489995	2795	2795	2795	2795	0
476	20250225	132600	5489995	2795	2795	2795	2795	0
477	20250225	132500	5489995	2795	2795	2795	2795	0
478	20250225	132400	5489995	2795	2795	2795	2795	0
479	20250225	132300	5489995	2795	2795	2795	2795	0
480	20250225	132200	5489995	2795	2795	2795	2795	0
481	20250225	132100	5489995	2795	2795	2795	2795	0
482	20250225	132000	5489995	2795	2795	2795	2795	0
483	20250225	131900	5489995	2795	2795	2795	2795	0
484	20250225	131800	5489995	2795	2795	2795	2795	0
485	20250225	131700	5489995	2795	2795	2795	2795	0
486	20250225	131600	5489995	2795	2795	2795	2795	0
487	20250225	131500	5489995	2795	2795	2795	2795	0
488	20250225	131400	5489995	2795	2795	2795	2795	0
489	20250225	131300	5489995	2795	2795	2795	2795	0
490	20250225	131200	5489995	2795	2795	2795	2795	0
491	20250225	131100	5489995	2795	2795	2795	2795	0
492	20250225	131000	5489995	2795	2795	2795	2795	0
493	20250225	130900	5489995	2795	2795	2795	2795	0
494	20250225	130800	5489995	2795	2795	2795	2795	0
495	20250225	130700	5489995	2795	2795	2795	2795	0
496	20250225	130600	5489995	2795	2795	2795	2795	0
497	20250225	130500	5489995	2795	2795	2795	2795	0
498	20250225	130400	5489995	2795	2795	2795	2795	0
499	20250225	130300	5489995	2795	2795	2795	2795	0
500	20250225	130200	5489995	2795	2795	2795	2795	0
501	20250225	130100	5489995	2795	2795	2795	2795	0
502	20250225	130000	5489995	2795	2795	2795	2795	0
503	20250225	125900	5489995	2795	2795	2795	2795	0
504	20250225	125800	5489995	2795	2795	2795	2795	0
505	20250225	125700	5489995	2795	2795	2795	2795	0
506	20250225	125600	5489995	2795	2795	2795	2795	0
507	20250225	125500	5489995	2795	2795	2795	2795	0
508	20250225	125400	5489995	2795	2795	2795	2795	0
509	20250225	125300	5489995	2795	2795	2795	2795	0
510	20250225	125200	5489995	2795	2795	2795	2795	0
511	20250225	125100	5489995	2795	2795	2795	2795	0
512	20250225	125000	5489995	2795	2795	2795	2795	0
513	20250225	124900	5489995	2795	2795	2795	2795	0
514	20250225	124800	5489995	2795	2795	2795	2795	0
515	20250225	124700	5489995	2795	2795	2795	2795	0
516	20250225	124600	5489995	2795	2795	2795	2795	0
517	20250225	124500	5489995	2795	2795	2795	2795	0
518	20250225	124400	5489995	2795	2795	2795	2795	0
519	20250225	124300	5489995	2795	2795	2795	2795	0
520	20250225	124200	5489995	2795	2795	2795	2795	0
521	20250225	124100	5489995	2795	2795	2795	2795	0
522	20250225	124000	5489995	2795	2795	2795	2795	0
523	20250225	123900	5489995	2795	2795	2795	2795	0
524	20250225	123800	5489995	2795	2795	2795	2795	0
525	20250225	123700	5489995	2795	2795	2795	2795	0
526	20250225	123600	5489995	2795	2795	2795	2795	0
527	20250225	123500	5489995	2795	2795	2795	2795	0
528	20250225	123400	5489995	2795	2795	2795	2795	0
529	20250225	123300	5489995	2795	2795	2795	2795	0
530	20250225	123200	5489995	2795	2795	2795	2795	0
531	20250225	123100	5489995	2795	2795	2795	2795	0
532	20250225	123000	5489995	2795	2795	2795	2795	0
533	20250225	122900	5489995	2795	2795	2795	2795	0
534	20250225	122800	5489995	2795	2795	2795	2795	0
535	20250225	122700	5489995	2795	2795	2795	2795	0
536	20250225	122600	5489995	2795	2795	2795	2795	0
537	20250225	122500	5489995	2795	2795	2795	2795	0
538	20250225	122400	5489995	2795	2795	2795	2795	0
539	20250225	122300	5489995	2795	2795	2795	2795	0
540	20250225	122200	5489995	2795	2795	2795	2795	0
541	20250225	122100	5489995	2795	2795	2795	2795	0
542	20250225	122000	5489995	2795	2795	2795	2795	0
543	20250225	121900	5489995	2795	2795	2795	2795	0
544	20250225	121800	5489995	2795	2795	2795	2795	0
545	20250225	121700	5489995	2795	2795	2795	2795	0
546	20250225	121600	5489995	2795	2795	2795	2795	0
547	20250225	121500	5489995	2795	2795	2795	2795	0
548	20250225	121400	5489995	2795	2795	2795	2795	0
549	20250225	121300	5489995	2795	2795	2795	2795	0
550	20250225	121200	5489995	2795	2795	2795	2795	0
551	20250225	121100	5489995	2795	2795	2795	2795	0
552	20250225	121000	5489995	2795	2795	2795	2795	0
553	20250225	120900	5489995	2795	2795	2795	2795	0
554	20250225	120800	5489995	2795	2795	2795	2795	0
555	20250225	120700	5489995	2795	2795	2795	2795	0
556	20250225	120600	5489995	2795	2795	2795	2795	0
557	20250225	120500	5489995	2795	2795	2795	2795	0
558	20250225	120400	5489995	2795	2795	2795	2795	0
559	20250225	120300	5489995	2795	2795	2795	2795	0
560	20250225	120200	5489995	2795	2795	2795	2795	0
561	20250225	120100	5489995	2795	2795	2795	2795	0
562	20250225	120000	5489995	2795	2795	2795	2795	0
563	20250225	115900	5489995	2795	2795	2795	2795	0
564	20250225	115800	5489995	2795	2795	2795	2795	0
565	20250225	115700	5489995	2795	2795	2795	2795	0
566	20250225	115600	5489995	2795	2795	2795	2795	0
567	20250225	115500	5489995	2795	2795	2795	2795	0
568	20250225	115400	5489995	2795	2795	2795	2795	0
569	20250225	115300	5489995	2795	2795	2795	2795	0
570	20250225	115200	5489995	2795	2795	2795	2795	0
571	20250225	115100	5489995	2795	2795	2795	2795	0
572	20250225	115000	5489995	2795	2795	2795	2795	0
573	20250225	114900	5489995	2795	2795	2795	2795	0
574	20250225	114800	5489995	2795	2795	2795	2795	0
575	20250225	114700	5489995	2795	2795	2795	2795	0
576	20250225	114600	5489995	2795	2795	2795	2795	0
577	20250225	114500	5489995	2795	2795	2795	2795	0
578	20250225	114400	5489995	2795	2795	2795	2795	0
579	20250225	114300	5489995	2795	2795	2795	2795	0
580	20250225	114200	5489995	2795	2795	2795	2795	0
581	20250225	114100	5489995	2795	2795	2795	2795	0
582	20250225	114000	5489995	2795	2795	2795	2795	0
583	20250225	113900	5489995	2795	2795	2795	2795	0
584	20250225	113800	5489995	2795	2795	2795	2795	0
585	20250225	113700	5489995	2795	2795	2795	2795	0
586	20250225	113600	5489995	2795	2795	2795	2795	0
587	20250225	113500	5489995	2795	2795	2795	2795	0
588	20250225	113400	5489995	2795	2795	2795	2795	0
589	20250225	113300	5489995	2795	2795	2795	2795	0
590	20250225	113200	5489995	2795	2795	2795	2795	0
591	20250225	113100	5489995	2795	2795	2795	2795	0
592	20250225	113000	5489995	2795	2795	2795	2795	0
593	20250225	112900	5489995	2795	2795	2795	2795	0
594	20250225	112800	5489995	2795	2795	2795	2795	0
595	20250225	112700	5489995	2795	2795	2795	2795	0
596	20250225	112600	5489995	2795	2795	2795	2795	0
597	20250225	112500	5489995	2795	2795	2795	2795	0
598	20250225	112400	5489995	2795	2795	2795	2795	0
599	20250225	112300	5489995	2795	2795	2795	2795	0
600	20250225	112200	5489995	2795	2795	2795	2795	0
601	20250225	112100	5489995	2795	2795	2795	2795	0
602	20250225	112000	5489995	2795	2795	2795	2795	300
603	20250225	111900	4651495	2795	2795	2795	2795	0
604	20250225	111800	4651495	2795	2795	2795	2795	0
605	20250225	111700	4651495	2795	2795	2795	2795	0
606	20250225	111600	4651495	2795	2795	2795	2795	0
607	20250225	111500	4651495	2795	2795	2795	2795	0
608	20250225	111400	4651495	2795	2795	2795	2795	0
609	20250225	111300	4651495	2795	2795	2795	2795	0
610	20250225	111200	4651495	2795	2795	2795	2795	0
611	20250225	111100	4651495	2795	2795	2795	2795	0
612	20250225	111000	4651495	2795	2795	2795	2795	0
613	20250225	110900	4651495	2795	2795	2795	2795	0
614	20250225	110800	4651495	2795	2795	2795	2795	0
615	20250225	110700	4651495	2795	2795	2795	2795	0
616	20250225	110600	4651495	2795	2795	2795	2795	0
617	20250225	110500	4651495	2795	2795	2795	2795	0
618	20250225	110400	4651495	2795	2795	2795	2795	0
619	20250225	110300	4651495	2795	2795	2795	2795	0
620	20250225	110200	4651495	2795	2795	2795	2795	0
621	20250225	110100	4651495	2795	2795	2795	2795	0
622	20250225	110000	4651495	2795	2795	2795	2795	0
623	20250225	105900	4651495	2795	2795	2795	2795	0
624	20250225	105800	4651495	2795	2795	2795	2795	0
625	20250225	105700	4651495	2795	2795	2795	2795	0
626	20250225	105600	4651495	2795	2795	2795	2795	100
627	20250225	105500	4371995	2795	2795	2795	2795	0
628	20250225	105400	4371995	2795	2795	2795	2795	0
629	20250225	105300	4371995	2795	2795	2795	2795	0
630	20250225	105200	4371995	2795	2795	2795	2795	0
631	20250225	105100	4371995	2795	2795	2795	2795	0
632	20250225	105000	4371995	2795	2795	2795	2795	0
633	20250225	104900	4371995	2795	2795	2795	2795	0
634	20250225	104800	4371995	2795	2795	2795	2795	0
635	20250225	104700	4371995	2795	2795	2795	2795	0
636	20250225	104600	4371995	2795	2795	2795	2795	0
637	20250225	104500	4371995	2795	2795	2795	2795	100
638	20250225	104400	4092495	2795	2795	2795	2795	0
639	20250225	104300	4092495	2795	2795	2795	2795	0
640	20250225	104200	4092495	2795	2795	2795	2795	0
641	20250225	104100	4092495	2795	2795	2795	2795	0
642	20250225	104000	4092495	2795	2795	2795	2795	0
643	20250225	103900	4092495	2795	2795	2795	2795	0
644	20250225	103800	4092495	2795	2795	2795	2795	0
645	20250225	103700	4092495	2795	2795	2795	2795	0
646	20250225	103600	4092495	2795	2795	2795	2795	0
647	20250225	103500	4092495	2795	2795	2795	2795	0
648	20250225	103400	4092495	2795	2795	2795	2795	0
649	20250225	103300	4092495	2795	2795	2795	2795	0
650	20250225	103200	4092495	2795	2795	2795	2795	0
651	20250225	103100	4092495	2795	2795	2795	2795	0
652	20250225	103000	4092495	2795	2795	2795	2795	44
653	20250225	102900	3969515	2795	2795	2795	2795	0
654	20250225	102800	3969515	2795	2795	2795	2795	0
655	20250225	102700	3969515	2795	2795	2795	2795	0
656	20250225	102600	3969515	2795	2795	2795	2795	0
657	20250225	102500	3969515	2795	2795	2795	2795	0
658	20250225	102400	3969515	2795	2795	2795	2795	0
659	20250225	102300	3969515	2795	2795	2795	2795	0
660	20250225	102200	3969515	2795	2795	2795	2795	0
661	20250225	102100	3969515	2795	2795	2795	2795	0
662	20250225	102000	3969515	2795	2795	2795	2795	0
663	20250225	101900	3969515	2795	2795	2795	2795	0
664	20250225	101800	3969515	2795	2795	2795	2795	0
665	20250225	101700	3969515	2795	2795	2795	2795	0
666	20250225	101600	3969515	2795	2795	2795	2795	50
667	20250225	101500	3829765	2795	2795	2795	2795	0
668	20250225	101400	3829765	2795	2795	2795	2795	0
669	20250225	101300	3829765	2795	2795	2795	2795	0
670	20250225	101200	3829765	2795	2795	2795	2795	0
671	20250225	101100	3829765	2795	2795	2795	2795	0
672	20250225	101000	3829765	2795	2795	2795	2795	0
673	20250225	100900	3829765	2795	2795	2795	2795	0
674	20250225	100800	3829765	2795	2795	2795	2795	0
675	20250225	100700	3829765	2795	2795	2795	2795	0
676	20250225	100600	3829765	2795	2795	2795	2795	0
677	20250225	100500	3829765	2795	2795	2795	2795	0
678	20250225	100400	3829765	2795	2795	2795	2795	100
679	20250225	100300	3550265	2795	2795	2795	2795	0
680	20250225	100200	3550265	2795	2795	2795	2795	0
681	20250225	100100	3550265	2795	2795	2795	2795	0
682	20250225	100000	3550265	2795	2795	2795	2795	0
683	20250225	095900	3550265	2795	2795	2795	2795	0
684	20250225	095800	3550265	2795	2795	2795	2795	0
685	20250225	095700	3550265	2795	2795	2795	2795	0
686	20250225	095600	3550265	2795	2795	2795	2795	0
687	20250225	095500	3550265	2795	2795	2795	2795	0
688	20250225	095400	3550265	2795	2795	2795	2795	0
689	20250225	095300	3550265	2795	2795	2795	2795	0
690	20250225	095200	3550265	2795	2795	2795	2795	0
691	20250225	095100	3550265	2795	2795	2795	2795	0
692	20250225	095000	3550265	2795	2795	2795	2795	55
693	20250225	094900	3396540	2795	2795	2795	2795	0
694	20250225	094800	3396540	2795	2795	2795	2795	0
695	20250225	094700	3396540	2795	2795	2795	2795	0
696	20250225	094600	3396540	2795	2795	2795	2795	0
697	20250225	094500	3396540	2795	2795	2795	2795	0
698	20250225	094400	3396540	2795	2795	2795	2795	0
699	20250225	094300	3396540	2795	2795	2795	2795	0
700	20250225	094200	3396540	2795	2795	2795	2795	0
701	20250225	094100	3396540	2795	2795	2795	2795	0
702	20250225	094000	3396540	2795	2795	2795	2795	0
703	20250225	093900	3396540	2795	2795	2795	2795	0
704	20250225	093800	3396540	2795	2795	2795	2795	0
705	20250225	093700	3396540	2795	2795	2795	2795	0
706	20250225	093600	3396540	2795	2795	2795	2795	0
707	20250225	093500	3396540	2795	2795	2795	2795	0
708	20250225	093400	3396540	2795	2795	2795	2795	0
709	20250225	093300	3396540	2795	2795	2795	2795	0
710	20250225	093200	3396540	2795	2795	2795	2795	0
711	20250225	093100	3396540	2795	2795	2795	2795	0
712	20250225	093000	3396540	2795	2795	2795	2795	0
713	20250225	092900	3396540	2795	2795	2795	2795	0
714	20250225	092800	3396540	2795	2795	2795	2795	0
715	20250225	092700	3396540	2795	2795	2795	2795	0
716	20250225	092600	3396540	2795	2795	2795	2795	0
717	20250225	092500	3396540	2795	2795	2795	2795	0
718	20250225	092400	3396540	2795	2795	2795	2795	92
719	20250225	092300	3139400	2795	2795	2795	2795	708
720	20250225	092200	1160540	2795	2795	2795	2795	0
721	20250225	092100	1160540	2795	2795	2795	2795	0
722	20250225	092000	1160540	2795	2795	2795	2795	142
723	20250225	091900	763650	2795	2795	2795	2795	0
724	20250225	091800	763650	2795	2795	2795	2795	150
725	20250225	091700	344400	2800	2800	2800	2800	0
726	20250225	091600	344400	2800	2800	2800	2800	0
727	20250225	091500	344400	2800	2800	2800	2800	0
728	20250225	091400	344400	2800	2800	2800	2800	0
729	20250225	091300	344400	2800	2800	2800	2800	0
730	20250225	091200	344400	2800	2800	2800	2800	113
731	20250225	091100	28000	2800	2800	2800	2800	0
732	20250225	091000	28000	2800	2800	2800	2800	0
733	20250225	090900	28000	2800	2800	2800	2800	0
734	20250225	090800	28000	2800	2800	2800	2800	0
735	20250225	090700	28000	2800	2800	2800	2800	0
736	20250225	090600	28000	2800	2800	2800	2800	0
737	20250225	090500	28000	2800	2800	2800	2800	8
738	20250225	090400	5600	2800	2800	2800	2800	2
739	20250225	090300	0	2660	2660	2660	2660	0
740	20250225	090200	0	2660	2660	2660	2660	0
741	20250225	090100	0	2660	2660	2660	2660	0
742	20250225	090000	0	2660	2660	2660	2660	0