KissMeData/002460/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	183700	40655690	9360	9360	9360	9360	84
3	20250225	183600	40655690	9360	9360	9360	9360	0
4	20250225	183500	40655690	9360	9360	9360	9360	0
5	20250225	183400	40655690	9360	9360	9360	9360	0
6	20250225	183300	40655690	9360	9360	9360	9360	0
7	20250225	183200	40655690	9360	9360	9360	9360	0
8	20250225	183100	40655690	9360	9360	9360	9360	0
9	20250225	183000	40655690	9360	9360	9360	9360	0
10	20250225	182900	40655690	9360	9360	9360	9360	0
11	20250225	182800	40655690	9360	9360	9360	9360	0
12	20250225	182700	40655690	9360	9360	9360	9360	0
13	20250225	182600	40655690	9360	9360	9360	9360	0
14	20250225	182500	40655690	9360	9360	9360	9360	0
15	20250225	182400	40655690	9360	9360	9360	9360	0
16	20250225	182300	40655690	9360	9360	9360	9360	0
17	20250225	182200	40655690	9360	9360	9360	9360	0
18	20250225	182100	40655690	9360	9360	9360	9360	0
19	20250225	182000	40655690	9360	9360	9360	9360	0
20	20250225	181900	40655690	9360	9360	9360	9360	0
21	20250225	181800	40655690	9360	9360	9360	9360	0
22	20250225	181700	40655690	9360	9360	9360	9360	0
23	20250225	181600	40655690	9360	9360	9360	9360	0
24	20250225	181500	40655690	9360	9360	9360	9360	0
25	20250225	181400	40655690	9360	9360	9360	9360	0
26	20250225	181300	40655690	9360	9360	9360	9360	0
27	20250225	181200	40655690	9360	9360	9360	9360	0
28	20250225	181100	40655690	9360	9360	9360	9360	0
29	20250225	181000	40655690	9360	9360	9360	9360	0
30	20250225	180900	40655690	9360	9360	9360	9360	0
31	20250225	180800	40655690	9360	9360	9360	9360	0
32	20250225	180700	40655690	9360	9360	9360	9360	84
33	20250225	180600	40655690	9360	9360	9360	9360	0
34	20250225	180500	40655690	9360	9360	9360	9360	0
35	20250225	180400	40655690	9360	9360	9360	9360	0
36	20250225	180300	40655690	9360	9360	9360	9360	0
37	20250225	180200	40655690	9360	9360	9360	9360	0
38	20250225	180100	40655690	9360	9360	9360	9360	0
39	20250225	180000	40655690	9360	9360	9360	9360	0
40	20250225	175900	40655690	9360	9360	9360	9360	0
41	20250225	175800	40655690	9360	9360	9360	9360	0
42	20250225	175700	40655690	9360	9360	9360	9360	0
43	20250225	175600	40655690	9360	9360	9360	9360	0
44	20250225	175500	40655690	9360	9360	9360	9360	0
45	20250225	175400	40655690	9360	9360	9360	9360	0
46	20250225	175300	40655690	9360	9360	9360	9360	0
47	20250225	175200	40655690	9360	9360	9360	9360	0
48	20250225	175100	40655690	9360	9360	9360	9360	0
49	20250225	175000	40655690	9360	9360	9360	9360	0
50	20250225	174900	40655690	9360	9360	9360	9360	0
51	20250225	174800	40655690	9360	9360	9360	9360	0
52	20250225	174700	40655690	9360	9360	9360	9360	0
53	20250225	174600	40655690	9360	9360	9360	9360	0
54	20250225	174500	40655690	9360	9360	9360	9360	0
55	20250225	174400	40655690	9360	9360	9360	9360	0
56	20250225	174300	40655690	9360	9360	9360	9360	0
57	20250225	174200	40655690	9360	9360	9360	9360	0
58	20250225	174100	40655690	9360	9360	9360	9360	0
59	20250225	174000	40655690	9360	9360	9360	9360	0
60	20250225	173900	40655690	9360	9360	9360	9360	0
61	20250225	173800	40655690	9360	9360	9360	9360	0
62	20250225	173700	40655690	9360	9360	9360	9360	84
63	20250225	173600	40655690	9360	9360	9360	9360	0
64	20250225	173500	40655690	9360	9360	9360	9360	0
65	20250225	173400	40655690	9360	9360	9360	9360	0
66	20250225	173300	40655690	9360	9360	9360	9360	0
67	20250225	173200	40655690	9360	9360	9360	9360	0
68	20250225	173100	40655690	9360	9360	9360	9360	0
69	20250225	173000	40655690	9360	9360	9360	9360	0
70	20250225	172900	40655690	9360	9360	9360	9360	0
71	20250225	172800	40655690	9360	9360	9360	9360	0
72	20250225	172700	40655690	9360	9360	9360	9360	0
73	20250225	172600	40655690	9360	9360	9360	9360	0
74	20250225	172500	40655690	9360	9360	9360	9360	0
75	20250225	172400	40655690	9360	9360	9360	9360	0
76	20250225	172300	40655690	9360	9360	9360	9360	0
77	20250225	172200	40655690	9360	9360	9360	9360	0
78	20250225	172100	40655690	9360	9360	9360	9360	0
79	20250225	172000	40655690	9360	9360	9360	9360	0
80	20250225	171900	40655690	9360	9360	9360	9360	0
81	20250225	171800	40655690	9360	9360	9360	9360	0
82	20250225	171700	40655690	9360	9360	9360	9360	0
83	20250225	171600	40655690	9360	9360	9360	9360	0
84	20250225	171500	40655690	9360	9360	9360	9360	0
85	20250225	171400	40655690	9360	9360	9360	9360	0
86	20250225	171300	40655690	9360	9360	9360	9360	0
87	20250225	171200	40655690	9360	9360	9360	9360	0
88	20250225	171100	40655690	9360	9360	9360	9360	0
89	20250225	171000	40655690	9360	9360	9360	9360	0
90	20250225	170900	40655690	9360	9360	9360	9360	0
91	20250225	170800	40655690	9360	9360	9360	9360	0
92	20250225	170700	40655690	9360	9360	9360	9360	84
93	20250225	170600	40655690	9360	9360	9360	9360	0
94	20250225	170500	40655690	9360	9360	9360	9360	0
95	20250225	170400	40655690	9360	9360	9360	9360	0
96	20250225	170300	40655690	9360	9360	9360	9360	0
97	20250225	170200	40655690	9360	9360	9360	9360	0
98	20250225	170100	40655690	9360	9360	9360	9360	0
99	20250225	170000	40655690	9360	9360	9360	9360	0
100	20250225	165900	40655690	9360	9360	9360	9360	0
101	20250225	165800	40655690	9360	9360	9360	9360	0
102	20250225	165700	40655690	9360	9360	9360	9360	0
103	20250225	165600	40655690	9360	9360	9360	9360	0
104	20250225	165500	40655690	9360	9360	9360	9360	0
105	20250225	165400	40655690	9360	9360	9360	9360	0
106	20250225	165300	40655690	9360	9360	9360	9360	0
107	20250225	165200	40655690	9360	9360	9360	9360	0
108	20250225	165100	40655690	9360	9360	9360	9360	0
109	20250225	165000	40655690	9360	9360	9360	9360	0
110	20250225	164900	40655690	9360	9360	9360	9360	0
111	20250225	164800	40655690	9360	9360	9360	9360	0
112	20250225	164700	40655690	9360	9360	9360	9360	0
113	20250225	164600	40655690	9360	9360	9360	9360	0
114	20250225	164500	40655690	9360	9360	9360	9360	0
115	20250225	164400	40655690	9360	9360	9360	9360	0
116	20250225	164300	40655690	9360	9360	9360	9360	0
117	20250225	164200	40655690	9360	9360	9360	9360	0
118	20250225	164100	40655690	9360	9360	9360	9360	0
119	20250225	164000	40655690	9360	9360	9360	9360	0
120	20250225	163900	40655690	9360	9360	9360	9360	0
121	20250225	163800	40655690	9360	9360	9360	9360	0
122	20250225	163700	40655690	9360	9360	9360	9360	84
123	20250225	163600	40655690	9360	9360	9360	9360	0
124	20250225	163500	40655690	9360	9360	9360	9360	0
125	20250225	163400	40655690	9360	9360	9360	9360	0
126	20250225	163300	40655690	9360	9360	9360	9360	0
127	20250225	163200	40655690	9360	9360	9360	9360	0
128	20250225	163100	40655690	9360	9360	9360	9360	0
129	20250225	163000	40655690	9360	9360	9360	9360	0
130	20250225	162900	40655690	9360	9360	9360	9360	0
131	20250225	162800	40655690	9360	9360	9360	9360	0
132	20250225	162700	40655690	9360	9360	9360	9360	0
133	20250225	162600	40655690	9360	9360	9360	9360	0
134	20250225	162500	40655690	9360	9360	9360	9360	0
135	20250225	162400	40655690	9360	9360	9360	9360	0
136	20250225	162300	40655690	9360	9360	9360	9360	0
137	20250225	162200	40655690	9360	9360	9360	9360	0
138	20250225	162100	40655690	9360	9360	9360	9360	0
139	20250225	162000	40655690	9360	9360	9360	9360	0
140	20250225	161900	40655690	9360	9360	9360	9360	0
141	20250225	161800	40655690	9360	9360	9360	9360	0
142	20250225	161700	40655690	9360	9360	9360	9360	0
143	20250225	161600	40655690	9360	9360	9360	9360	0
144	20250225	161500	40655690	9360	9360	9360	9360	0
145	20250225	161400	40655690	9360	9360	9360	9360	0
146	20250225	161300	40655690	9360	9360	9360	9360	0
147	20250225	161200	40655690	9360	9360	9360	9360	0
148	20250225	161100	40655690	9360	9360	9360	9360	0
149	20250225	161000	40655690	9360	9360	9360	9360	0
150	20250225	160900	40655690	9360	9360	9360	9360	0
151	20250225	160800	40655690	9360	9360	9360	9360	0
152	20250225	160700	40655690	9360	9360	9360	9360	84
153	20250225	160600	40655690	9360	9360	9360	9360	0
154	20250225	160500	40655690	9360	9360	9360	9360	0
155	20250225	160400	40655690	9360	9360	9360	9360	0
156	20250225	160300	40655690	9360	9360	9360	9360	0
157	20250225	160200	40655690	9360	9360	9360	9360	0
158	20250225	160100	40655690	9360	9360	9360	9360	0
159	20250225	160000	40655690	9360	9360	9360	9360	0
160	20250225	155900	40655690	9360	9360	9360	9360	0
161	20250225	155800	40655690	9360	9360	9360	9360	0
162	20250225	155700	40655690	9360	9360	9360	9360	0
163	20250225	155600	40655690	9360	9360	9360	9360	0
164	20250225	155500	40655690	9360	9360	9360	9360	0
165	20250225	155400	40655690	9360	9360	9360	9360	0
166	20250225	155300	40655690	9360	9360	9360	9360	0
167	20250225	155200	40655690	9360	9360	9360	9360	0
168	20250225	155100	40655690	9360	9360	9360	9360	0
169	20250225	155000	40655690	9360	9360	9360	9360	0
170	20250225	154900	40655690	9360	9360	9360	9360	0
171	20250225	154800	40655690	9360	9360	9360	9360	0
172	20250225	154700	40655690	9360	9360	9360	9360	0
173	20250225	154600	40655690	9360	9360	9360	9360	0
174	20250225	154500	40655690	9360	9360	9360	9360	0
175	20250225	154400	40655690	9360	9360	9360	9360	0
176	20250225	154300	40655690	9360	9360	9360	9360	0
177	20250225	154200	40655690	9360	9360	9360	9360	0
178	20250225	154100	40655690	9360	9360	9360	9360	0
179	20250225	154000	40655690	9360	9360	9360	9360	0
180	20250225	153900	40655690	9360	9360	9360	9360	0
181	20250225	153800	40655690	9360	9360	9360	9360	0
182	20250225	153700	40655690	9360	9360	9360	9360	84
183	20250225	153600	40655690	9360	9360	9360	9360	0
184	20250225	153500	40655690	9360	9360	9360	9360	0
185	20250225	153400	40655690	9360	9360	9360	9360	0
186	20250225	153300	40655690	9360	9360	9360	9360	0
187	20250225	153200	40655690	9360	9360	9360	9360	0
188	20250225	153100	40655690	9360	9360	9360	9360	0
189	20250225	153000	40655690	9360	9360	9360	9360	84
190	20250225	152900	39869450	9360	9360	9360	9360	0
191	20250225	152800	39869450	9360	9360	9360	9360	0
192	20250225	152700	39869450	9360	9360	9360	9360	0
193	20250225	152600	39869450	9360	9360	9360	9360	0
194	20250225	152500	39869450	9360	9360	9360	9360	0
195	20250225	152400	39869450	9360	9360	9360	9360	0
196	20250225	152300	39869450	9360	9360	9360	9360	0
197	20250225	152200	39869450	9360	9360	9360	9360	0
198	20250225	152100	39869450	9360	9360	9360	9360	0
199	20250225	152000	39869450	9360	9360	9360	9360	0
200	20250225	151900	39869450	9360	9360	9360	9360	0
201	20250225	151800	39869450	9360	9360	9360	9360	0
202	20250225	151700	39869450	9360	9360	9360	9360	0
203	20250225	151600	39869450	9360	9360	9360	9360	0
204	20250225	151500	39869450	9360	9360	9360	9360	0
205	20250225	151400	39869450	9360	9360	9360	9360	0
206	20250225	151300	39869450	9360	9360	9360	9360	0
207	20250225	151200	39869450	9360	9360	9360	9360	0
208	20250225	151100	39869450	9360	9360	9360	9360	0
209	20250225	151000	39869450	9360	9360	9360	9360	0
210	20250225	150900	39869450	9360	9360	9360	9360	0
211	20250225	150800	39869450	9360	9360	9360	9360	0
212	20250225	150700	39869450	9360	9360	9360	9360	0
213	20250225	150600	39869450	9360	9360	9360	9360	0
214	20250225	150500	39869450	9360	9360	9360	9360	0
215	20250225	150400	39869450	9360	9360	9360	9360	0
216	20250225	150300	39869450	9360	9360	9360	9360	0
217	20250225	150200	39869450	9360	9360	9360	9360	0
218	20250225	150100	39869450	9360	9360	9360	9360	0
219	20250225	150000	39869450	9360	9360	9360	9360	0
220	20250225	145900	39869450	9360	9360	9360	9360	0
221	20250225	145800	39869450	9360	9360	9360	9360	20
222	20250225	145700	39682250	9360	9360	9360	9360	0
223	20250225	145600	39682250	9360	9360	9360	9360	0
224	20250225	145500	39682250	9360	9360	9360	9360	0
225	20250225	145400	39682250	9360	9360	9360	9360	0
226	20250225	145300	39682250	9360	9360	9360	9360	0
227	20250225	145200	39682250	9360	9360	9360	9360	0
228	20250225	145100	39682250	9360	9360	9360	9360	0
229	20250225	145000	39682250	9360	9360	9360	9360	0
230	20250225	144900	39682250	9360	9360	9360	9360	0
231	20250225	144800	39682250	9360	9360	9360	9360	0
232	20250225	144700	39682250	9360	9360	9360	9360	0
233	20250225	144600	39682250	9360	9360	9360	9360	0
234	20250225	144500	39682250	9360	9360	9360	9360	0
235	20250225	144400	39682250	9360	9360	9360	9360	0
236	20250225	144300	39682250	9360	9360	9360	9360	0
237	20250225	144200	39682250	9360	9360	9360	9360	6
238	20250225	144100	39626090	9360	9360	9360	9360	0
239	20250225	144000	39626090	9360	9360	9360	9360	0
240	20250225	143900	39626090	9360	9360	9360	9360	0
241	20250225	143800	39626090	9360	9360	9360	9360	20
242	20250225	143700	39438890	9360	9360	9360	9360	0
243	20250225	143600	39438890	9360	9360	9360	9360	0
244	20250225	143500	39438890	9360	9360	9360	9360	0
245	20250225	143400	39438890	9360	9360	9360	9360	0
246	20250225	143300	39438890	9360	9360	9360	9360	0
247	20250225	143200	39438890	9360	9360	9360	9360	0
248	20250225	143100	39438890	9360	9360	9360	9360	0
249	20250225	143000	39438890	9360	9360	9360	9360	90
250	20250225	142900	38596490	9370	9370	9370	9370	0
251	20250225	142800	38596490	9370	9370	9370	9370	0
252	20250225	142700	38596490	9370	9370	9370	9370	0
253	20250225	142600	38596490	9370	9370	9370	9370	0
254	20250225	142500	38596490	9370	9370	9370	9370	0
255	20250225	142400	38596490	9370	9370	9370	9370	0
256	20250225	142300	38596490	9370	9370	9370	9370	0
257	20250225	142200	38596490	9370	9370	9370	9370	0
258	20250225	142100	38596490	9370	9370	9370	9370	0
259	20250225	142000	38596490	9370	9370	9370	9370	0
260	20250225	141900	38596490	9370	9370	9370	9370	0
261	20250225	141800	38596490	9370	9370	9370	9370	0
262	20250225	141700	38596490	9370	9370	9370	9370	0
263	20250225	141600	38596490	9370	9370	9370	9370	0
264	20250225	141500	38596490	9370	9370	9370	9370	0
265	20250225	141400	38596490	9370	9370	9370	9370	0
266	20250225	141300	38596490	9370	9370	9370	9370	0
267	20250225	141200	38596490	9370	9370	9370	9370	0
268	20250225	141100	38596490	9370	9370	9370	9370	0
269	20250225	141000	38596490	9370	9370	9370	9370	0
270	20250225	140900	38596490	9370	9370	9370	9370	5
271	20250225	140800	38549640	9370	9370	9370	9370	0
272	20250225	140700	38549640	9370	9370	9370	9370	0
273	20250225	140600	38549640	9370	9370	9370	9370	0
274	20250225	140500	38549640	9370	9370	9370	9370	0
275	20250225	140400	38549640	9370	9370	9370	9370	0
276	20250225	140300	38549640	9370	9370	9370	9370	0
277	20250225	140200	38549640	9370	9370	9370	9370	0
278	20250225	140100	38549640	9370	9370	9370	9370	0
279	20250225	140000	38549640	9370	9370	9370	9370	0
280	20250225	135900	38549640	9370	9370	9370	9370	0
281	20250225	135800	38549640	9370	9370	9370	9370	0
282	20250225	135700	38549640	9370	9370	9370	9370	0
283	20250225	135600	38549640	9370	9370	9370	9370	0
284	20250225	135500	38549640	9370	9370	9370	9370	0
285	20250225	135400	38549640	9370	9370	9370	9370	0
286	20250225	135300	38549640	9370	9370	9370	9370	0
287	20250225	135200	38549640	9370	9370	9370	9370	0
288	20250225	135100	38549640	9370	9370	9370	9370	0
289	20250225	135000	38549640	9370	9370	9370	9370	0
290	20250225	134900	38549640	9370	9370	9370	9370	0
291	20250225	134800	38549640	9370	9370	9370	9370	0
292	20250225	134700	38549640	9370	9370	9370	9370	0
293	20250225	134600	38549640	9370	9370	9370	9370	0
294	20250225	134500	38549640	9370	9370	9370	9370	0
295	20250225	134400	38549640	9370	9370	9370	9370	29
296	20250225	134300	38277910	9370	9370	9370	9370	0
297	20250225	134200	38277910	9370	9370	9370	9370	0
298	20250225	134100	38277910	9370	9370	9370	9370	0
299	20250225	134000	38277910	9370	9370	9370	9370	20
300	20250225	133900	38090510	9370	9370	9370	9370	0
301	20250225	133800	38090510	9370	9370	9370	9370	0
302	20250225	133700	38090510	9370	9370	9370	9370	0
303	20250225	133600	38090510	9370	9370	9370	9370	0
304	20250225	133500	38090510	9370	9370	9370	9370	0
305	20250225	133400	38090510	9370	9370	9370	9370	0
306	20250225	133300	38090510	9370	9370	9370	9370	0
307	20250225	133200	38090510	9370	9370	9370	9370	20
308	20250225	133100	37903110	9370	9370	9370	9370	0
309	20250225	133000	37903110	9370	9370	9370	9370	0
310	20250225	132900	37903110	9370	9370	9370	9370	0
311	20250225	132800	37903110	9370	9370	9370	9370	0
312	20250225	132700	37903110	9370	9370	9370	9370	0
313	20250225	132600	37903110	9370	9380	9380	9370	17
314	20250225	132500	37743770	9380	9380	9380	9380	0
315	20250225	132400	37743770	9380	9380	9380	9380	0
316	20250225	132300	37743770	9380	9380	9380	9380	0
317	20250225	132200	37743770	9380	9380	9380	9380	0
318	20250225	132100	37743770	9380	9380	9380	9380	0
319	20250225	132000	37743770	9380	9380	9380	9380	0
320	20250225	131900	37743770	9380	9380	9380	9380	0
321	20250225	131800	37743770	9380	9380	9380	9380	0
322	20250225	131700	37743770	9380	9380	9380	9380	36
323	20250225	131600	37406090	9380	9380	9380	9380	0
324	20250225	131500	37406090	9380	9380	9380	9380	0
325	20250225	131400	37406090	9380	9380	9380	9380	0
326	20250225	131300	37406090	9380	9380	9380	9380	0
327	20250225	131200	37406090	9380	9380	9380	9380	0
328	20250225	131100	37406090	9380	9380	9380	9380	0
329	20250225	131000	37406090	9380	9380	9380	9380	0
330	20250225	130900	37406090	9380	9380	9380	9380	0
331	20250225	130800	37406090	9380	9380	9380	9380	0
332	20250225	130700	37406090	9380	9380	9380	9380	0
333	20250225	130600	37406090	9380	9380	9380	9380	0
334	20250225	130500	37406090	9380	9380	9380	9380	0
335	20250225	130400	37406090	9380	9380	9380	9380	0
336	20250225	130300	37406090	9380	9380	9380	9380	0
337	20250225	130200	37406090	9380	9380	9380	9380	0
338	20250225	130100	37406090	9380	9380	9380	9380	0
339	20250225	130000	37406090	9380	9380	9380	9380	0
340	20250225	125900	37406090	9380	9380	9380	9380	0
341	20250225	125800	37406090	9380	9380	9380	9380	1
342	20250225	125700	37396710	9370	9370	9370	9370	458
343	20250225	125600	33105250	9370	9370	9370	9370	0
344	20250225	125500	33105250	9370	9370	9370	9370	0
345	20250225	125400	33105250	9370	9370	9370	9370	0
346	20250225	125300	33105250	9370	9370	9370	9370	0
347	20250225	125200	33105250	9370	9370	9370	9370	14
348	20250225	125100	32974070	9370	9370	9370	9370	0
349	20250225	125000	32974070	9370	9370	9370	9370	0
350	20250225	124900	32974070	9370	9370	9370	9370	0
351	20250225	124800	32974070	9370	9370	9370	9370	0
352	20250225	124700	32974070	9370	9370	9370	9370	0
353	20250225	124600	32974070	9370	9370	9370	9370	20
354	20250225	124500	32786670	9370	9370	9370	9370	0
355	20250225	124400	32786670	9370	9370	9370	9370	0
356	20250225	124300	32786670	9370	9370	9370	9370	0
357	20250225	124200	32786670	9370	9370	9370	9370	0
358	20250225	124100	32786670	9370	9370	9370	9370	0
359	20250225	124000	32786670	9370	9370	9370	9370	0
360	20250225	123900	32786670	9370	9370	9370	9370	0
361	20250225	123800	32786670	9370	9370	9370	9370	0
362	20250225	123700	32786670	9370	9370	9370	9370	0
363	20250225	123600	32786670	9370	9370	9370	9370	0
364	20250225	123500	32786670	9370	9370	9370	9370	0
365	20250225	123400	32786670	9370	9370	9370	9370	0
366	20250225	123300	32786670	9370	9370	9370	9370	0
367	20250225	123200	32786670	9370	9370	9370	9370	0
368	20250225	123100	32786670	9370	9370	9370	9370	0
369	20250225	123000	32786670	9370	9370	9370	9370	0
370	20250225	122900	32786670	9370	9370	9370	9370	0
371	20250225	122800	32786670	9370	9370	9370	9370	0
372	20250225	122700	32786670	9370	9370	9370	9370	0
373	20250225	122600	32786670	9370	9370	9370	9370	0
374	20250225	122500	32786670	9370	9370	9370	9370	0
375	20250225	122400	32786670	9370	9370	9370	9370	0
376	20250225	122300	32786670	9370	9370	9370	9370	0
377	20250225	122200	32786670	9370	9370	9370	9370	0
378	20250225	122100	32786670	9370	9370	9370	9370	0
379	20250225	122000	32786670	9370	9370	9370	9370	20
380	20250225	121900	32599270	9370	9370	9370	9370	0
381	20250225	121800	32599270	9370	9370	9370	9370	0
382	20250225	121700	32599270	9370	9370	9370	9370	0
383	20250225	121600	32599270	9370	9370	9370	9370	0
384	20250225	121500	32599270	9370	9370	9370	9370	0
385	20250225	121400	32599270	9370	9370	9370	9370	0
386	20250225	121300	32599270	9370	9370	9370	9370	0
387	20250225	121200	32599270	9370	9370	9370	9370	0
388	20250225	121100	32599270	9370	9370	9370	9370	0
389	20250225	121000	32599270	9370	9370	9370	9370	0
390	20250225	120900	32599270	9370	9370	9370	9370	0
391	20250225	120800	32599270	9370	9370	9370	9370	20
392	20250225	120700	32411870	9370	9370	9370	9370	0
393	20250225	120600	32411870	9370	9370	9370	9370	0
394	20250225	120500	32411870	9370	9370	9370	9370	0
395	20250225	120400	32411870	9370	9370	9370	9370	0
396	20250225	120300	32411870	9370	9370	9370	9370	0
397	20250225	120200	32411870	9370	9370	9370	9370	0
398	20250225	120100	32411870	9370	9370	9370	9370	0
399	20250225	120000	32411870	9370	9370	9370	9370	0
400	20250225	115900	32411870	9370	9370	9370	9370	0
401	20250225	115800	32411870	9370	9370	9370	9370	20
402	20250225	115700	32224470	9370	9370	9370	9370	0
403	20250225	115600	32224470	9370	9370	9370	9370	0
404	20250225	115500	32224470	9370	9370	9370	9370	0
405	20250225	115400	32224470	9370	9370	9370	9370	0
406	20250225	115300	32224470	9370	9370	9370	9370	52
407	20250225	115200	31737230	9380	9380	9380	9380	48
408	20250225	115100	31286990	9380	9380	9380	9380	1
409	20250225	115000	31277610	9390	9390	9390	9390	0
410	20250225	114900	31277610	9390	9390	9390	9390	0
411	20250225	114800	31277610	9390	9390	9390	9390	0
412	20250225	114700	31277610	9390	9390	9390	9390	0
413	20250225	114600	31277610	9390	9390	9390	9390	0
414	20250225	114500	31277610	9390	9390	9390	9390	0
415	20250225	114400	31277610	9390	9390	9390	9390	0
416	20250225	114300	31277610	9390	9390	9390	9390	0
417	20250225	114200	31277610	9390	9390	9390	9390	0
418	20250225	114100	31277610	9390	9390	9390	9390	0
419	20250225	114000	31277610	9390	9390	9390	9390	0
420	20250225	113900	31277610	9390	9390	9390	9390	0
421	20250225	113800	31277610	9390	9390	9390	9390	0
422	20250225	113700	31277610	9390	9390	9390	9390	0
423	20250225	113600	31277610	9390	9390	9390	9390	0
424	20250225	113500	31277610	9390	9390	9390	9390	0
425	20250225	113400	31277610	9390	9390	9390	9390	0
426	20250225	113300	31277610	9390	9390	9390	9390	0
427	20250225	113200	31277610	9390	9390	9390	9390	0
428	20250225	113100	31277610	9390	9390	9390	9390	0
429	20250225	113000	31277610	9390	9390	9390	9390	3
430	20250225	112900	31249440	9390	9390	9390	9390	0
431	20250225	112800	31249440	9390	9390	9390	9390	0
432	20250225	112700	31249440	9390	9390	9390	9390	0
433	20250225	112600	31249440	9390	9390	9390	9390	0
434	20250225	112500	31249440	9390	9390	9390	9390	0
435	20250225	112400	31249440	9390	9390	9390	9390	0
436	20250225	112300	31249440	9390	9390	9390	9390	0
437	20250225	112200	31249440	9390	9390	9390	9390	0
438	20250225	112100	31249440	9390	9390	9390	9390	0
439	20250225	112000	31249440	9390	9390	9390	9390	0
440	20250225	111900	31249440	9390	9390	9390	9390	0
441	20250225	111800	31249440	9390	9390	9390	9390	0
442	20250225	111700	31249440	9390	9390	9390	9390	0
443	20250225	111600	31249440	9390	9390	9390	9390	2
444	20250225	111500	31230660	9380	9380	9380	9380	0
445	20250225	111400	31230660	9380	9380	9380	9380	0
446	20250225	111300	31230660	9380	9380	9380	9380	0
447	20250225	111200	31230660	9380	9380	9380	9380	20
448	20250225	111100	31043060	9380	9380	9380	9380	0
449	20250225	111000	31043060	9380	9380	9380	9380	0
450	20250225	110900	31043060	9380	9380	9380	9380	0
451	20250225	110800	31043060	9380	9380	9380	9380	0
452	20250225	110700	31043060	9380	9380	9380	9380	0
453	20250225	110600	31043060	9380	9380	9380	9380	118
454	20250225	110500	29936220	9390	9390	9390	9390	0
455	20250225	110400	29936220	9390	9390	9390	9390	0
456	20250225	110300	29936220	9390	9390	9390	9390	0
457	20250225	110200	29936220	9390	9390	9390	9390	0
458	20250225	110100	29936220	9390	9390	9390	9390	0
459	20250225	110000	29936220	9390	9390	9390	9390	0
460	20250225	105900	29936220	9390	9390	9390	9390	0
461	20250225	105800	29936220	9390	9390	9390	9390	0
462	20250225	105700	29936220	9390	9390	9390	9390	0
463	20250225	105600	29936220	9390	9390	9390	9390	0
464	20250225	105500	29936220	9390	9390	9390	9390	0
465	20250225	105400	29936220	9390	9390	9390	9390	0
466	20250225	105300	29936220	9390	9390	9390	9390	0
467	20250225	105200	29936220	9390	9390	9390	9390	0
468	20250225	105100	29936220	9390	9390	9390	9390	0
469	20250225	105000	29936220	9390	9390	9390	9390	0
470	20250225	104900	29936220	9390	9390	9390	9390	0
471	20250225	104800	29936220	9390	9390	9390	9390	0
472	20250225	104700	29936220	9390	9390	9390	9390	1
473	20250225	104600	29926830	9380	9380	9380	9380	0
474	20250225	104500	29926830	9380	9380	9380	9380	0
475	20250225	104400	29926830	9380	9380	9380	9380	0
476	20250225	104300	29926830	9380	9380	9380	9380	0
477	20250225	104200	29926830	9380	9380	9380	9380	0
478	20250225	104100	29926830	9380	9380	9380	9380	0
479	20250225	104000	29926830	9380	9380	9380	9380	0
480	20250225	103900	29926830	9380	9380	9380	9380	0
481	20250225	103800	29926830	9380	9380	9380	9380	0
482	20250225	103700	29926830	9380	9380	9380	9380	0
483	20250225	103600	29926830	9380	9380	9380	9380	14
484	20250225	103500	29795510	9380	9380	9380	9380	6
485	20250225	103400	29739230	9380	9380	9380	9380	0
486	20250225	103300	29739230	9380	9380	9380	9380	0
487	20250225	103200	29739230	9380	9380	9380	9380	0
488	20250225	103100	29739230	9380	9380	9380	9380	0
489	20250225	103000	29739230	9380	9380	9380	9380	0
490	20250225	102900	29739230	9380	9380	9380	9380	45
491	20250225	102800	29317130	9400	9400	9400	9400	0
492	20250225	102700	29317130	9400	9400	9400	9400	0
493	20250225	102600	29317130	9400	9400	9400	9400	0
494	20250225	102500	29317130	9400	9400	9400	9400	0
495	20250225	102400	29317130	9400	9400	9400	9400	0
496	20250225	102300	29317130	9400	9400	9400	9400	0
497	20250225	102200	29317130	9400	9400	9400	9400	0
498	20250225	102100	29317130	9400	9400	9400	9400	0
499	20250225	102000	29317130	9400	9400	9400	9400	0
500	20250225	101900	29317130	9400	9400	9400	9400	0
501	20250225	101800	29317130	9400	9400	9400	9400	0
502	20250225	101700	29317130	9400	9400	9400	9400	10
503	20250225	101600	29223130	9410	9410	9410	9410	0
504	20250225	101500	29223130	9410	9410	9410	9410	10
505	20250225	101400	29129030	9410	9410	9410	9410	0
506	20250225	101300	29129030	9410	9410	9410	9410	0
507	20250225	101200	29129030	9410	9410	9410	9410	0
508	20250225	101100	29129030	9410	9410	9410	9410	5
509	20250225	101000	29081980	9410	9410	9410	9410	0
510	20250225	100900	29081980	9410	9410	9410	9410	0
511	20250225	100800	29081980	9410	9410	9410	9410	0
512	20250225	100700	29081980	9410	9410	9410	9410	0
513	20250225	100600	29081980	9410	9410	9410	9410	0
514	20250225	100500	29081980	9410	9410	9410	9410	0
515	20250225	100400	29081980	9410	9410	9410	9410	0
516	20250225	100300	29081980	9410	9410	9410	9410	0
517	20250225	100200	29081980	9410	9410	9410	9410	0
518	20250225	100100	29081980	9410	9410	9410	9410	0
519	20250225	100000	29081980	9410	9410	9410	9410	100
520	20250225	095900	28140980	9410	9410	9410	9410	0
521	20250225	095800	28140980	9410	9410	9410	9410	0
522	20250225	095700	28140980	9410	9410	9410	9410	0
523	20250225	095600	28140980	9410	9400	9410	9400	436
524	20250225	095500	24042220	9370	9370	9370	9370	0
525	20250225	095400	24042220	9370	9370	9370	9370	0
526	20250225	095300	24042220	9370	9370	9370	9370	0
527	20250225	095200	24042220	9370	9370	9370	9370	0
528	20250225	095100	24042220	9370	9370	9370	9370	0
529	20250225	095000	24042220	9370	9370	9370	9370	0
530	20250225	094900	24042220	9370	9370	9370	9370	0
531	20250225	094800	24042220	9370	9370	9370	9370	0
532	20250225	094700	24042220	9370	9370	9370	9370	0
533	20250225	094600	24042220	9370	9370	9370	9370	0
534	20250225	094500	24042220	9370	9370	9370	9370	0
535	20250225	094400	24042220	9370	9370	9370	9370	0
536	20250225	094300	24042220	9370	9370	9370	9370	0
537	20250225	094200	24042220	9370	9370	9370	9370	0
538	20250225	094100	24042220	9370	9370	9370	9370	0
539	20250225	094000	24042220	9370	9370	9370	9370	0
540	20250225	093900	24042220	9370	9370	9370	9370	0
541	20250225	093800	24042220	9370	9370	9370	9370	0
542	20250225	093700	24042220	9370	9370	9370	9370	0
543	20250225	093600	24042220	9370	9370	9370	9370	0
544	20250225	093500	24042220	9370	9370	9370	9370	0
545	20250225	093400	24042220	9370	9370	9370	9370	0
546	20250225	093300	24042220	9370	9370	9370	9370	0
547	20250225	093200	24042220	9370	9370	9370	9370	2328
548	20250225	093100	2228860	9370	9370	9370	9370	1
549	20250225	093000	2219490	9370	9370	9370	9370	5
550	20250225	092900	2172640	9370	9370	9370	9370	88
551	20250225	092800	1348080	9370	9370	9370	9370	0
552	20250225	092700	1348080	9370	9370	9370	9370	0
553	20250225	092600	1348080	9370	9370	9370	9370	0
554	20250225	092500	1348080	9370	9370	9370	9370	1
555	20250225	092400	1338710	9360	9360	9360	9360	0
556	20250225	092300	1338710	9360	9360	9360	9360	50
557	20250225	092200	870710	9360	9360	9360	9360	0
558	20250225	092100	870710	9360	9360	9360	9360	0
559	20250225	092000	870710	9360	9360	9360	9360	0
560	20250225	091900	870710	9360	9360	9360	9360	0
561	20250225	091800	870710	9360	9360	9360	9360	70
562	20250225	091700	215510	9370	9370	9370	9370	0
563	20250225	091600	215510	9370	9370	9370	9370	0
564	20250225	091500	215510	9370	9370	9370	9370	0
565	20250225	091400	215510	9370	9370	9370	9370	0
566	20250225	091300	215510	9370	9370	9370	9370	0
567	20250225	091200	215510	9370	9370	9370	9370	0
568	20250225	091100	215510	9370	9370	9370	9370	0
569	20250225	091000	215510	9370	9370	9370	9370	21
570	20250225	090900	18740	9370	9370	9370	9370	0
571	20250225	090800	18740	9370	9370	9370	9370	0
572	20250225	090700	18740	9370	9370	9370	9370	0
573	20250225	090600	18740	9370	9370	9370	9370	0
574	20250225	090500	18740	9370	9370	9370	9370	0
575	20250225	090400	18740	9370	9370	9370	9370	0
576	20250225	090300	18740	9370	9370	9370	9370	0
577	20250225	090200	18740	9370	9370	9370	9370	0
578	20250225	090100	18740	9370	9370	9370	9370	0
579	20250225	090000	18740	9370	9370	9370	9370	2