KissMeData/007680/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	185100	34241815	4060	4060	4060	4060	318
3	20250225	185000	34241815	4060	4060	4060	4060	0
4	20250225	184900	34241815	4060	4060	4060	4060	0
5	20250225	184800	34241815	4060	4060	4060	4060	0
6	20250225	184700	34241815	4060	4060	4060	4060	0
7	20250225	184600	34241815	4060	4060	4060	4060	0
8	20250225	184500	34241815	4060	4060	4060	4060	0
9	20250225	184400	34241815	4060	4060	4060	4060	0
10	20250225	184300	34241815	4060	4060	4060	4060	0
11	20250225	184200	34241815	4060	4060	4060	4060	0
12	20250225	184100	34241815	4060	4060	4060	4060	0
13	20250225	184000	34241815	4060	4060	4060	4060	0
14	20250225	183900	34241815	4060	4060	4060	4060	0
15	20250225	183800	34241815	4060	4060	4060	4060	0
16	20250225	183700	34241815	4060	4060	4060	4060	0
17	20250225	183600	34241815	4060	4060	4060	4060	0
18	20250225	183500	34241815	4060	4060	4060	4060	0
19	20250225	183400	34241815	4060	4060	4060	4060	0
20	20250225	183300	34241815	4060	4060	4060	4060	0
21	20250225	183200	34241815	4060	4060	4060	4060	0
22	20250225	183100	34241815	4060	4060	4060	4060	0
23	20250225	183000	34241815	4060	4060	4060	4060	0
24	20250225	182900	34241815	4060	4060	4060	4060	0
25	20250225	182800	34241815	4060	4060	4060	4060	0
26	20250225	182700	34241815	4060	4060	4060	4060	0
27	20250225	182600	34241815	4060	4060	4060	4060	0
28	20250225	182500	34241815	4060	4060	4060	4060	0
29	20250225	182400	34241815	4060	4060	4060	4060	0
30	20250225	182300	34241815	4060	4060	4060	4060	0
31	20250225	182200	34241815	4060	4060	4060	4060	0
32	20250225	182100	34241815	4060	4060	4060	4060	318
33	20250225	182000	34241815	4060	4060	4060	4060	0
34	20250225	181900	34241815	4060	4060	4060	4060	0
35	20250225	181800	34241815	4060	4060	4060	4060	0
36	20250225	181700	34241815	4060	4060	4060	4060	0
37	20250225	181600	34241815	4060	4060	4060	4060	0
38	20250225	181500	34241815	4060	4060	4060	4060	0
39	20250225	181400	34241815	4060	4060	4060	4060	0
40	20250225	181300	34241815	4060	4060	4060	4060	0
41	20250225	181200	34241815	4060	4060	4060	4060	0
42	20250225	181100	34241815	4060	4060	4060	4060	0
43	20250225	181000	34241815	4060	4060	4060	4060	0
44	20250225	180900	34241815	4060	4060	4060	4060	0
45	20250225	180800	34241815	4060	4060	4060	4060	0
46	20250225	180700	34241815	4060	4060	4060	4060	0
47	20250225	180600	34241815	4060	4060	4060	4060	0
48	20250225	180500	34241815	4060	4060	4060	4060	0
49	20250225	180400	34241815	4060	4060	4060	4060	0
50	20250225	180300	34241815	4060	4060	4060	4060	0
51	20250225	180200	34241815	4060	4060	4060	4060	0
52	20250225	180100	34241815	4060	4060	4060	4060	0
53	20250225	180000	34241815	4060	4060	4060	4060	0
54	20250225	175900	34241815	4060	4060	4060	4060	0
55	20250225	175800	34241815	4060	4060	4060	4060	0
56	20250225	175700	34241815	4060	4060	4060	4060	0
57	20250225	175600	34241815	4060	4060	4060	4060	0
58	20250225	175500	34241815	4060	4060	4060	4060	0
59	20250225	175400	34241815	4060	4060	4060	4060	0
60	20250225	175300	34241815	4060	4060	4060	4060	0
61	20250225	175200	34241815	4060	4060	4060	4060	0
62	20250225	175100	34241815	4060	4060	4060	4060	318
63	20250225	175000	34241815	4060	4060	4060	4060	0
64	20250225	174900	34241815	4060	4060	4060	4060	0
65	20250225	174800	34241815	4060	4060	4060	4060	0
66	20250225	174700	34241815	4060	4060	4060	4060	0
67	20250225	174600	34241815	4060	4060	4060	4060	0
68	20250225	174500	34241815	4060	4060	4060	4060	0
69	20250225	174400	34241815	4060	4060	4060	4060	0
70	20250225	174300	34241815	4060	4060	4060	4060	0
71	20250225	174200	34241815	4060	4060	4060	4060	0
72	20250225	174100	34241815	4060	4060	4060	4060	0
73	20250225	174000	34241815	4060	4060	4060	4060	0
74	20250225	173900	34241815	4060	4060	4060	4060	0
75	20250225	173800	34241815	4060	4060	4060	4060	0
76	20250225	173700	34241815	4060	4060	4060	4060	0
77	20250225	173600	34241815	4060	4060	4060	4060	0
78	20250225	173500	34241815	4060	4060	4060	4060	0
79	20250225	173400	34241815	4060	4060	4060	4060	0
80	20250225	173300	34241815	4060	4060	4060	4060	0
81	20250225	173200	34241815	4060	4060	4060	4060	0
82	20250225	173100	34241815	4060	4060	4060	4060	0
83	20250225	173000	34241815	4060	4060	4060	4060	0
84	20250225	172900	34241815	4060	4060	4060	4060	0
85	20250225	172800	34241815	4060	4060	4060	4060	0
86	20250225	172700	34241815	4060	4060	4060	4060	0
87	20250225	172600	34241815	4060	4060	4060	4060	0
88	20250225	172500	34241815	4060	4060	4060	4060	0
89	20250225	172400	34241815	4060	4060	4060	4060	0
90	20250225	172300	34241815	4060	4060	4060	4060	0
91	20250225	172200	34241815	4060	4060	4060	4060	0
92	20250225	172100	34241815	4060	4060	4060	4060	318
93	20250225	172000	34241815	4060	4060	4060	4060	0
94	20250225	171900	34241815	4060	4060	4060	4060	0
95	20250225	171800	34241815	4060	4060	4060	4060	0
96	20250225	171700	34241815	4060	4060	4060	4060	0
97	20250225	171600	34241815	4060	4060	4060	4060	0
98	20250225	171500	34241815	4060	4060	4060	4060	0
99	20250225	171400	34241815	4060	4060	4060	4060	0
100	20250225	171300	34241815	4060	4060	4060	4060	0
101	20250225	171200	34241815	4060	4060	4060	4060	0
102	20250225	171100	34241815	4060	4060	4060	4060	0
103	20250225	171000	34241815	4060	4060	4060	4060	0
104	20250225	170900	34241815	4060	4060	4060	4060	0
105	20250225	170800	34241815	4060	4060	4060	4060	0
106	20250225	170700	34241815	4060	4060	4060	4060	0
107	20250225	170600	34241815	4060	4060	4060	4060	0
108	20250225	170500	34241815	4060	4060	4060	4060	0
109	20250225	170400	34241815	4060	4060	4060	4060	0
110	20250225	170300	34241815	4060	4060	4060	4060	0
111	20250225	170200	34241815	4060	4060	4060	4060	0
112	20250225	170100	34241815	4060	4060	4060	4060	0
113	20250225	170000	34241815	4060	4060	4060	4060	0
114	20250225	165900	34241815	4060	4060	4060	4060	0
115	20250225	165800	34241815	4060	4060	4060	4060	0
116	20250225	165700	34241815	4060	4060	4060	4060	0
117	20250225	165600	34241815	4060	4060	4060	4060	0
118	20250225	165500	34241815	4060	4060	4060	4060	0
119	20250225	165400	34241815	4060	4060	4060	4060	0
120	20250225	165300	34241815	4060	4060	4060	4060	0
121	20250225	165200	34241815	4060	4060	4060	4060	0
122	20250225	165100	34241815	4060	4060	4060	4060	318
123	20250225	165000	34241815	4060	4060	4060	4060	0
124	20250225	164900	34241815	4060	4060	4060	4060	0
125	20250225	164800	34241815	4060	4060	4060	4060	0
126	20250225	164700	34241815	4060	4060	4060	4060	0
127	20250225	164600	34241815	4060	4060	4060	4060	0
128	20250225	164500	34241815	4060	4060	4060	4060	0
129	20250225	164400	34241815	4060	4060	4060	4060	0
130	20250225	164300	34241815	4060	4060	4060	4060	0
131	20250225	164200	34241815	4060	4060	4060	4060	0
132	20250225	164100	34241815	4060	4060	4060	4060	0
133	20250225	164000	34241815	4060	4060	4060	4060	0
134	20250225	163900	34241815	4060	4060	4060	4060	0
135	20250225	163800	34241815	4060	4060	4060	4060	0
136	20250225	163700	34241815	4060	4060	4060	4060	0
137	20250225	163600	34241815	4060	4060	4060	4060	0
138	20250225	163500	34241815	4060	4060	4060	4060	0
139	20250225	163400	34241815	4060	4060	4060	4060	0
140	20250225	163300	34241815	4060	4060	4060	4060	0
141	20250225	163200	34241815	4060	4060	4060	4060	0
142	20250225	163100	34241815	4060	4060	4060	4060	0
143	20250225	163000	34241815	4060	4060	4060	4060	0
144	20250225	162900	34241815	4060	4060	4060	4060	0
145	20250225	162800	34241815	4060	4060	4060	4060	0
146	20250225	162700	34241815	4060	4060	4060	4060	0
147	20250225	162600	34241815	4060	4060	4060	4060	0
148	20250225	162500	34241815	4060	4060	4060	4060	0
149	20250225	162400	34241815	4060	4060	4060	4060	0
150	20250225	162300	34241815	4060	4060	4060	4060	0
151	20250225	162200	34241815	4060	4060	4060	4060	0
152	20250225	162100	34241815	4060	4060	4060	4060	318
153	20250225	162000	34241815	4060	4060	4060	4060	0
154	20250225	161900	34241815	4060	4060	4060	4060	0
155	20250225	161800	34241815	4060	4060	4060	4060	0
156	20250225	161700	34241815	4060	4060	4060	4060	0
157	20250225	161600	34241815	4060	4060	4060	4060	0
158	20250225	161500	34241815	4060	4060	4060	4060	0
159	20250225	161400	34241815	4060	4060	4060	4060	0
160	20250225	161300	34241815	4060	4060	4060	4060	0
161	20250225	161200	34241815	4060	4060	4060	4060	0
162	20250225	161100	34241815	4060	4060	4060	4060	0
163	20250225	161000	34241815	4060	4060	4060	4060	0
164	20250225	160900	34241815	4060	4060	4060	4060	0
165	20250225	160800	34241815	4060	4060	4060	4060	0
166	20250225	160700	34241815	4060	4060	4060	4060	0
167	20250225	160600	34241815	4060	4060	4060	4060	0
168	20250225	160500	34241815	4060	4060	4060	4060	0
169	20250225	160400	34241815	4060	4060	4060	4060	0
170	20250225	160300	34241815	4060	4060	4060	4060	0
171	20250225	160200	34241815	4060	4060	4060	4060	0
172	20250225	160100	34241815	4060	4060	4060	4060	0
173	20250225	160000	34241815	4060	4060	4060	4060	0
174	20250225	155900	34241815	4060	4060	4060	4060	0
175	20250225	155800	34241815	4060	4060	4060	4060	0
176	20250225	155700	34241815	4060	4060	4060	4060	0
177	20250225	155600	34241815	4060	4060	4060	4060	0
178	20250225	155500	34241815	4060	4060	4060	4060	0
179	20250225	155400	34241815	4060	4060	4060	4060	0
180	20250225	155300	34241815	4060	4060	4060	4060	0
181	20250225	155200	34241815	4060	4060	4060	4060	0
182	20250225	155100	34241815	4060	4060	4060	4060	318
183	20250225	155000	34241815	4060	4060	4060	4060	0
184	20250225	154900	34241815	4060	4060	4060	4060	0
185	20250225	154800	34241815	4060	4060	4060	4060	0
186	20250225	154700	34241815	4060	4060	4060	4060	0
187	20250225	154600	34241815	4060	4060	4060	4060	0
188	20250225	154500	34241815	4060	4060	4060	4060	0
189	20250225	154400	34241815	4060	4060	4060	4060	0
190	20250225	154300	34241815	4060	4060	4060	4060	0
191	20250225	154200	34241815	4060	4060	4060	4060	0
192	20250225	154100	34241815	4060	4060	4060	4060	0
193	20250225	154000	34241815	4060	4060	4060	4060	0
194	20250225	153900	34241815	4060	4060	4060	4060	0
195	20250225	153800	34241815	4060	4060	4060	4060	0
196	20250225	153700	34241815	4060	4060	4060	4060	0
197	20250225	153600	34241815	4060	4060	4060	4060	0
198	20250225	153500	34241815	4060	4060	4060	4060	0
199	20250225	153400	34241815	4060	4060	4060	4060	0
200	20250225	153300	34241815	4060	4060	4060	4060	0
201	20250225	153200	34241815	4060	4060	4060	4060	0
202	20250225	153100	34241815	4060	4060	4060	4060	0
203	20250225	153000	34241815	4060	4060	4060	4060	318
204	20250225	152900	32950735	4115	4115	4115	4115	0
205	20250225	152800	32950735	4115	4115	4115	4115	0
206	20250225	152700	32950735	4115	4115	4115	4115	0
207	20250225	152600	32950735	4115	4115	4115	4115	0
208	20250225	152500	32950735	4115	4115	4115	4115	0
209	20250225	152400	32950735	4115	4115	4115	4115	0
210	20250225	152300	32950735	4115	4115	4115	4115	0
211	20250225	152200	32950735	4115	4115	4115	4115	0
212	20250225	152100	32950735	4115	4115	4115	4115	0
213	20250225	152000	32950735	4115	4115	4115	4115	0
214	20250225	151900	32950735	4115	4115	4115	4115	1
215	20250225	151800	32946620	4070	4070	4070	4070	0
216	20250225	151700	32946620	4070	4085	4085	4070	217
217	20250225	151600	32062825	4130	4130	4130	4130	0
218	20250225	151500	32062825	4130	4130	4130	4130	0
219	20250225	151400	32062825	4130	4130	4130	4130	0
220	20250225	151300	32062825	4130	4130	4130	4130	0
221	20250225	151200	32062825	4130	4130	4130	4130	0
222	20250225	151100	32062825	4130	4130	4130	4130	0
223	20250225	151000	32062825	4130	4130	4130	4130	0
224	20250225	150900	32062825	4130	4130	4130	4130	0
225	20250225	150800	32062825	4130	4130	4130	4130	0
226	20250225	150700	32062825	4130	4130	4130	4130	0
227	20250225	150600	32062825	4130	4130	4130	4130	0
228	20250225	150500	32062825	4130	4130	4130	4130	0
229	20250225	150400	32062825	4130	4130	4130	4130	0
230	20250225	150300	32062825	4130	4130	4130	4130	0
231	20250225	150200	32062825	4130	4130	4130	4130	0
232	20250225	150100	32062825	4130	4130	4130	4130	0
233	20250225	150000	32062825	4130	4130	4130	4130	0
234	20250225	145900	32062825	4130	4095	4130	4095	452
235	20250225	145800	30208690	4095	4095	4095	4095	0
236	20250225	145700	30208690	4095	4095	4095	4095	0
237	20250225	145600	30208690	4095	4080	4095	4080	56
238	20250225	145500	29979965	4070	4070	4070	4070	0
239	20250225	145400	29979965	4070	4070	4070	4070	0
240	20250225	145300	29979965	4070	4070	4070	4070	0
241	20250225	145200	29979965	4070	4070	4070	4070	0
242	20250225	145100	29979965	4070	4070	4070	4070	0
243	20250225	145000	29979965	4070	4070	4070	4070	0
244	20250225	144900	29979965	4070	4070	4070	4070	0
245	20250225	144800	29979965	4070	4070	4070	4070	0
246	20250225	144700	29979965	4070	4070	4070	4070	0
247	20250225	144600	29979965	4070	4070	4070	4070	0
248	20250225	144500	29979965	4070	4070	4070	4070	0
249	20250225	144400	29979965	4070	4070	4070	4070	0
250	20250225	144300	29979965	4070	4070	4070	4070	0
251	20250225	144200	29979965	4070	4070	4070	4070	0
252	20250225	144100	29979965	4070	4070	4070	4070	0
253	20250225	144000	29979965	4070	4070	4070	4070	0
254	20250225	143900	29979965	4070	4070	4070	4070	0
255	20250225	143800	29979965	4070	4070	4070	4070	0
256	20250225	143700	29979965	4070	4070	4070	4070	0
257	20250225	143600	29979965	4070	4070	4070	4070	0
258	20250225	143500	29979965	4070	4070	4070	4070	0
259	20250225	143400	29979965	4070	4070	4070	4070	0
260	20250225	143300	29979965	4070	4070	4070	4070	0
261	20250225	143200	29979965	4070	4070	4070	4070	0
262	20250225	143100	29979965	4070	4070	4070	4070	0
263	20250225	143000	29979965	4070	4080	4080	4070	3
264	20250225	142900	29967745	4075	4075	4075	4075	0
265	20250225	142800	29967745	4075	4075	4075	4075	0
266	20250225	142700	29967745	4075	4075	4075	4075	0
267	20250225	142600	29967745	4075	4075	4075	4075	0
268	20250225	142500	29967745	4075	4075	4075	4075	0
269	20250225	142400	29967745	4075	4075	4075	4075	0
270	20250225	142300	29967745	4075	4075	4075	4075	0
271	20250225	142200	29967745	4075	4075	4075	4075	25
272	20250225	142100	29865870	4075	4075	4075	4075	0
273	20250225	142000	29865870	4075	4075	4075	4075	0
274	20250225	141900	29865870	4075	4075	4075	4075	0
275	20250225	141800	29865870	4075	4075	4075	4075	0
276	20250225	141700	29865870	4075	4075	4075	4075	0
277	20250225	141600	29865870	4075	4075	4075	4075	0
278	20250225	141500	29865870	4075	4075	4075	4075	0
279	20250225	141400	29865870	4075	4075	4075	4075	0
280	20250225	141300	29865870	4075	4075	4075	4075	0
281	20250225	141200	29865870	4075	4075	4075	4075	150
282	20250225	141100	29254620	4080	4080	4080	4080	0
283	20250225	141000	29254620	4080	4080	4080	4080	0
284	20250225	140900	29254620	4080	4080	4080	4080	3
285	20250225	140800	29242380	4070	4070	4070	4070	0
286	20250225	140700	29242380	4070	4070	4070	4070	0
287	20250225	140600	29242380	4070	4070	4070	4070	0
288	20250225	140500	29242380	4070	4070	4070	4070	0
289	20250225	140400	29242380	4070	4070	4070	4070	0
290	20250225	140300	29242380	4070	4070	4070	4070	0
291	20250225	140200	29242380	4070	4070	4070	4070	0
292	20250225	140100	29242380	4070	4070	4070	4070	0
293	20250225	140000	29242380	4070	4070	4070	4070	0
294	20250225	135900	29242380	4070	4070	4070	4070	0
295	20250225	135800	29242380	4070	4070	4070	4070	0
296	20250225	135700	29242380	4070	4070	4070	4070	0
297	20250225	135600	29242380	4070	4070	4070	4070	0
298	20250225	135500	29242380	4070	4070	4070	4070	0
299	20250225	135400	29242380	4070	4070	4070	4070	0
300	20250225	135300	29242380	4070	4070	4070	4070	0
301	20250225	135200	29242380	4070	4070	4070	4070	0
302	20250225	135100	29242380	4070	4070	4070	4070	0
303	20250225	135000	29242380	4070	4070	4070	4070	0
304	20250225	134900	29242380	4070	4070	4070	4070	0
305	20250225	134800	29242380	4070	4070	4070	4070	0
306	20250225	134700	29242380	4070	4070	4070	4070	0
307	20250225	134600	29242380	4070	4070	4070	4070	0
308	20250225	134500	29242380	4070	4070	4070	4070	0
309	20250225	134400	29242380	4070	4070	4070	4070	0
310	20250225	134300	29242380	4070	4070	4070	4070	0
311	20250225	134200	29242380	4070	4070	4070	4070	0
312	20250225	134100	29242380	4070	4070	4070	4070	0
313	20250225	134000	29242380	4070	4070	4070	4070	0
314	20250225	133900	29242380	4070	4070	4070	4070	0
315	20250225	133800	29242380	4070	4070	4070	4070	0
316	20250225	133700	29242380	4070	4070	4070	4070	0
317	20250225	133600	29242380	4070	4070	4070	4070	0
318	20250225	133500	29242380	4070	4070	4070	4070	0
319	20250225	133400	29242380	4070	4070	4070	4070	0
320	20250225	133300	29242380	4070	4075	4075	4070	50
321	20250225	133200	29038775	4080	4080	4080	4080	0
322	20250225	133100	29038775	4080	4080	4080	4080	0
323	20250225	133000	29038775	4080	4080	4080	4080	0
324	20250225	132900	29038775	4080	4080	4080	4080	0
325	20250225	132800	29038775	4080	4080	4080	4080	0
326	20250225	132700	29038775	4080	4080	4080	4080	0
327	20250225	132600	29038775	4080	4080	4080	4080	0
328	20250225	132500	29038775	4080	4080	4080	4080	0
329	20250225	132400	29038775	4080	4080	4080	4080	0
330	20250225	132300	29038775	4080	4080	4080	4080	0
331	20250225	132200	29038775	4080	4080	4080	4080	0
332	20250225	132100	29038775	4080	4080	4080	4080	0
333	20250225	132000	29038775	4080	4080	4080	4080	0
334	20250225	131900	29038775	4080	4080	4080	4080	0
335	20250225	131800	29038775	4080	4080	4080	4080	0
336	20250225	131700	29038775	4080	4080	4080	4080	0
337	20250225	131600	29038775	4080	4080	4080	4080	0
338	20250225	131500	29038775	4080	4080	4080	4080	0
339	20250225	131400	29038775	4080	4080	4080	4080	0
340	20250225	131300	29038775	4080	4080	4080	4080	0
341	20250225	131200	29038775	4080	4080	4080	4080	0
342	20250225	131100	29038775	4080	4080	4080	4080	0
343	20250225	131000	29038775	4080	4080	4080	4080	0
344	20250225	130900	29038775	4080	4080	4080	4080	0
345	20250225	130800	29038775	4080	4080	4080	4080	0
346	20250225	130700	29038775	4080	4080	4080	4080	0
347	20250225	130600	29038775	4080	4080	4080	4080	0
348	20250225	130500	29038775	4080	4080	4080	4080	0
349	20250225	130400	29038775	4080	4080	4080	4080	0
350	20250225	130300	29038775	4080	4080	4080	4080	0
351	20250225	130200	29038775	4080	4080	4080	4080	0
352	20250225	130100	29038775	4080	4080	4080	4080	0
353	20250225	130000	29038775	4080	4080	4080	4080	0
354	20250225	125900	29038775	4080	4080	4080	4080	0
355	20250225	125800	29038775	4080	4080	4080	4080	0
356	20250225	125700	29038775	4080	4080	4080	4080	0
357	20250225	125600	29038775	4080	4080	4080	4080	0
358	20250225	125500	29038775	4080	4080	4080	4080	0
359	20250225	125400	29038775	4080	4080	4080	4080	0
360	20250225	125300	29038775	4080	4080	4080	4080	0
361	20250225	125200	29038775	4080	4080	4080	4080	0
362	20250225	125100	29038775	4080	4080	4080	4080	0
363	20250225	125000	29038775	4080	4080	4080	4080	0
364	20250225	124900	29038775	4080	4080	4080	4080	0
365	20250225	124800	29038775	4080	4080	4080	4080	0
366	20250225	124700	29038775	4080	4080	4080	4080	11
367	20250225	124600	28993895	4085	4085	4085	4085	0
368	20250225	124500	28993895	4085	4085	4085	4085	0
369	20250225	124400	28993895	4085	4085	4085	4085	0
370	20250225	124300	28993895	4085	4085	4085	4085	0
371	20250225	124200	28993895	4085	4085	4085	4085	0
372	20250225	124100	28993895	4085	4085	4085	4085	0
373	20250225	124000	28993895	4085	4085	4085	4085	0
374	20250225	123900	28993895	4085	4085	4085	4085	0
375	20250225	123800	28993895	4085	4085	4085	4085	0
376	20250225	123700	28993895	4085	4085	4085	4085	0
377	20250225	123600	28993895	4085	4085	4085	4085	0
378	20250225	123500	28993895	4085	4085	4085	4085	0
379	20250225	123400	28993895	4085	4085	4085	4085	0
380	20250225	123300	28993895	4085	4085	4085	4085	0
381	20250225	123200	28993895	4085	4085	4085	4085	0
382	20250225	123100	28993895	4085	4085	4085	4085	0
383	20250225	123000	28993895	4085	4085	4085	4085	0
384	20250225	122900	28993895	4085	4085	4085	4085	0
385	20250225	122800	28993895	4085	4085	4085	4085	0
386	20250225	122700	28993895	4085	4085	4085	4085	0
387	20250225	122600	28993895	4085	4085	4085	4085	0
388	20250225	122500	28993895	4085	4085	4085	4085	0
389	20250225	122400	28993895	4085	4085	4085	4085	0
390	20250225	122300	28993895	4085	4085	4085	4085	0
391	20250225	122200	28993895	4085	4085	4085	4085	0
392	20250225	122100	28993895	4085	4085	4085	4085	0
393	20250225	122000	28993895	4085	4085	4085	4085	0
394	20250225	121900	28993895	4085	4085	4085	4085	0
395	20250225	121800	28993895	4085	4085	4085	4085	0
396	20250225	121700	28993895	4085	4085	4085	4085	6
397	20250225	121600	28969385	4085	4085	4085	4085	0
398	20250225	121500	28969385	4085	4085	4085	4085	0
399	20250225	121400	28969385	4085	4085	4085	4085	0
400	20250225	121300	28969385	4085	4085	4085	4085	0
401	20250225	121200	28969385	4085	4085	4085	4085	0
402	20250225	121100	28969385	4085	4085	4085	4085	0
403	20250225	121000	28969385	4085	4085	4085	4085	0
404	20250225	120900	28969385	4085	4085	4085	4085	0
405	20250225	120800	28969385	4085	4085	4085	4085	0
406	20250225	120700	28969385	4085	4085	4085	4085	0
407	20250225	120600	28969385	4085	4085	4085	4085	0
408	20250225	120500	28969385	4085	4085	4085	4085	0
409	20250225	120400	28969385	4085	4085	4085	4085	0
410	20250225	120300	28969385	4085	4085	4085	4085	5
411	20250225	120200	28948960	4060	4060	4060	4060	0
412	20250225	120100	28948960	4060	4060	4060	4060	0
413	20250225	120000	28948960	4060	4060	4060	4060	0
414	20250225	115900	28948960	4060	4060	4060	4060	0
415	20250225	115800	28948960	4060	4060	4060	4060	0
416	20250225	115700	28948960	4060	4060	4060	4060	0
417	20250225	115600	28948960	4060	4060	4060	4060	0
418	20250225	115500	28948960	4060	4060	4060	4060	0
419	20250225	115400	28948960	4060	4060	4060	4060	0
420	20250225	115300	28948960	4060	4060	4060	4060	0
421	20250225	115200	28948960	4060	4060	4060	4060	0
422	20250225	115100	28948960	4060	4060	4060	4060	0
423	20250225	115000	28948960	4060	4060	4060	4060	0
424	20250225	114900	28948960	4060	4060	4060	4060	0
425	20250225	114800	28948960	4060	4060	4060	4060	0
426	20250225	114700	28948960	4060	4060	4060	4060	0
427	20250225	114600	28948960	4060	4060	4060	4060	0
428	20250225	114500	28948960	4060	4060	4060	4060	0
429	20250225	114400	28948960	4060	4060	4060	4060	0
430	20250225	114300	28948960	4060	4060	4060	4060	0
431	20250225	114200	28948960	4060	4060	4060	4060	0
432	20250225	114100	28948960	4060	4060	4060	4060	0
433	20250225	114000	28948960	4060	4060	4060	4060	0
434	20250225	113900	28948960	4060	4060	4060	4060	0
435	20250225	113800	28948960	4060	4060	4060	4060	0
436	20250225	113700	28948960	4060	4060	4060	4060	0
437	20250225	113600	28948960	4060	4060	4060	4060	0
438	20250225	113500	28948960	4060	4060	4060	4060	0
439	20250225	113400	28948960	4060	4060	4060	4060	0
440	20250225	113300	28948960	4060	4060	4060	4060	0
441	20250225	113200	28948960	4060	4060	4060	4060	0
442	20250225	113100	28948960	4060	4060	4060	4060	0
443	20250225	113000	28948960	4060	4060	4060	4060	0
444	20250225	112900	28948960	4060	4060	4060	4060	0
445	20250225	112800	28948960	4060	4060	4060	4060	0
446	20250225	112700	28948960	4060	4060	4060	4060	0
447	20250225	112600	28948960	4060	4060	4060	4060	0
448	20250225	112500	28948960	4060	4060	4060	4060	0
449	20250225	112400	28948960	4060	4060	4060	4060	0
450	20250225	112300	28948960	4060	4060	4060	4060	0
451	20250225	112200	28948960	4060	4060	4060	4060	0
452	20250225	112100	28948960	4060	4060	4060	4060	0
453	20250225	112000	28948960	4060	4060	4060	4060	0
454	20250225	111900	28948960	4060	4060	4060	4060	0
455	20250225	111800	28948960	4060	4060	4060	4060	0
456	20250225	111700	28948960	4060	4060	4060	4060	0
457	20250225	111600	28948960	4060	4060	4060	4060	0
458	20250225	111500	28948960	4060	4060	4060	4060	0
459	20250225	111400	28948960	4060	4060	4060	4060	0
460	20250225	111300	28948960	4060	4060	4060	4060	0
461	20250225	111200	28948960	4060	4060	4060	4060	0
462	20250225	111100	28948960	4060	4060	4060	4060	0
463	20250225	111000	28948960	4060	4060	4060	4060	0
464	20250225	110900	28948960	4060	4060	4060	4060	0
465	20250225	110800	28948960	4060	4060	4060	4060	0
466	20250225	110700	28948960	4060	4060	4060	4060	0
467	20250225	110600	28948960	4060	4060	4060	4060	0
468	20250225	110500	28948960	4060	4060	4060	4060	0
469	20250225	110400	28948960	4060	4060	4060	4060	0
470	20250225	110300	28948960	4060	4060	4060	4060	0
471	20250225	110200	28948960	4060	4060	4060	4060	0
472	20250225	110100	28948960	4060	4060	4060	4060	0
473	20250225	110000	28948960	4060	4060	4060	4060	0
474	20250225	105900	28948960	4060	4060	4060	4060	0
475	20250225	105800	28948960	4060	4060	4060	4060	0
476	20250225	105700	28948960	4060	4060	4060	4060	0
477	20250225	105600	28948960	4060	4060	4060	4060	0
478	20250225	105500	28948960	4060	4060	4060	4060	0
479	20250225	105400	28948960	4060	4060	4060	4060	0
480	20250225	105300	28948960	4060	4060	4060	4060	0
481	20250225	105200	28948960	4060	4060	4060	4060	0
482	20250225	105100	28948960	4060	4060	4060	4060	0
483	20250225	105000	28948960	4060	4060	4060	4060	0
484	20250225	104900	28948960	4060	4060	4060	4060	0
485	20250225	104800	28948960	4060	4060	4060	4060	0
486	20250225	104700	28948960	4060	4060	4060	4060	0
487	20250225	104600	28948960	4060	4060	4060	4060	1
488	20250225	104500	28944900	4085	4080	4085	4080	101
489	20250225	104400	28532335	4055	4055	4055	4055	0
490	20250225	104300	28532335	4055	4055	4055	4055	0
491	20250225	104200	28532335	4055	4055	4055	4055	0
492	20250225	104100	28532335	4055	4055	4055	4055	0
493	20250225	104000	28532335	4055	4055	4055	4055	0
494	20250225	103900	28532335	4055	4055	4055	4055	0
495	20250225	103800	28532335	4055	4055	4055	4055	0
496	20250225	103700	28532335	4055	4055	4055	4055	0
497	20250225	103600	28532335	4055	4055	4055	4055	0
498	20250225	103500	28532335	4055	4055	4055	4055	1
499	20250225	103400	28528280	4085	4085	4085	4085	0
500	20250225	103300	28528280	4085	4085	4085	4085	0
501	20250225	103200	28528280	4085	4085	4085	4085	0
502	20250225	103100	28528280	4085	4085	4085	4085	0
503	20250225	103000	28528280	4085	4085	4085	4085	0
504	20250225	102900	28528280	4085	4075	4085	4075	200
505	20250225	102800	27711695	4050	4050	4050	4050	0
506	20250225	102700	27711695	4050	4050	4050	4050	0
507	20250225	102600	27711695	4050	4050	4050	4050	0
508	20250225	102500	27711695	4050	4050	4050	4050	0
509	20250225	102400	27711695	4050	4050	4050	4050	0
510	20250225	102300	27711695	4050	4050	4050	4050	0
511	20250225	102200	27711695	4050	4050	4050	4050	0
512	20250225	102100	27711695	4050	4050	4050	4050	0
513	20250225	102000	27711695	4050	4050	4050	4050	0
514	20250225	101900	27711695	4050	4050	4050	4050	0
515	20250225	101800	27711695	4050	4050	4050	4050	0
516	20250225	101700	27711695	4050	4050	4050	4050	0
517	20250225	101600	27711695	4050	4050	4050	4050	0
518	20250225	101500	27711695	4050	4050	4050	4050	0
519	20250225	101400	27711695	4050	4050	4050	4050	0
520	20250225	101300	27711695	4050	4080	4080	4050	2
521	20250225	101200	27703565	4050	4050	4050	4050	0
522	20250225	101100	27703565	4050	4050	4050	4050	0
523	20250225	101000	27703565	4050	4050	4050	4050	1
524	20250225	100900	27699515	4080	4080	4080	4080	0
525	20250225	100800	27699515	4080	4080	4080	4080	0
526	20250225	100700	27699515	4080	4080	4080	4080	0
527	20250225	100600	27699515	4080	4080	4080	4080	0
528	20250225	100500	27699515	4080	4080	4080	4080	0
529	20250225	100400	27699515	4080	4080	4080	4080	0
530	20250225	100300	27699515	4080	4080	4080	4080	0
531	20250225	100200	27699515	4080	4080	4080	4080	100
532	20250225	100100	27291515	4080	4065	4080	4065	100
533	20250225	100000	26884265	4055	4055	4055	4055	0
534	20250225	095900	26884265	4055	4055	4055	4055	0
535	20250225	095800	26884265	4055	4055	4055	4055	0
536	20250225	095700	26884265	4055	4055	4055	4055	0
537	20250225	095600	26884265	4055	4055	4055	4055	0
538	20250225	095500	26884265	4055	4055	4055	4055	1
539	20250225	095400	26880210	4065	4065	4065	4065	0
540	20250225	095300	26880210	4065	4055	4065	4055	44
541	20250225	095200	26701565	4055	4055	4055	4055	0
542	20250225	095100	26701565	4055	4055	4055	4055	0
543	20250225	095000	26701565	4055	4055	4055	4055	0
544	20250225	094900	26701565	4055	4055	4055	4055	0
545	20250225	094800	26701565	4055	4055	4055	4055	0
546	20250225	094700	26701565	4055	4055	4055	4055	0
547	20250225	094600	26701565	4055	4055	4055	4055	0
548	20250225	094500	26701565	4055	4055	4055	4055	0
549	20250225	094400	26701565	4055	4055	4055	4055	0
550	20250225	094300	26701565	4055	4055	4055	4055	0
551	20250225	094200	26701565	4055	4055	4055	4055	0
552	20250225	094100	26701565	4055	4055	4055	4055	0
553	20250225	094000	26701565	4055	4055	4055	4055	0
554	20250225	093900	26701565	4055	4055	4055	4055	0
555	20250225	093800	26701565	4055	4055	4055	4055	0
556	20250225	093700	26701565	4055	4055	4055	4055	0
557	20250225	093600	26701565	4055	4055	4055	4055	0
558	20250225	093500	26701565	4055	4055	4055	4055	0
559	20250225	093400	26701565	4055	4055	4055	4055	0
560	20250225	093300	26701565	4055	4055	4055	4055	309
561	20250225	093200	25448570	4055	4045	4055	4040	3
562	20250225	093100	25436430	4055	4045	4055	4040	3
563	20250225	093000	25424290	4055	4055	4055	4055	1
564	20250225	092900	25420235	4040	4040	4040	4040	1
565	20250225	092800	25416195	4055	4055	4055	4055	1
566	20250225	092700	25412140	4035	4035	4035	4035	0
567	20250225	092600	25412140	4035	4035	4035	4035	1
568	20250225	092500	25408105	4055	4055	4055	4055	0
569	20250225	092400	25408105	4055	4040	4055	4035	3
570	20250225	092300	25395975	4060	4060	4060	4060	1
571	20250225	092200	25391915	4030	4050	4055	4030	43
572	20250225	092100	25217870	4025	4025	4025	4025	1
573	20250225	092000	25213845	4020	4020	4020	4020	0
574	20250225	091900	25213845	4020	4020	4020	4020	0
575	20250225	091800	25213845	4020	4020	4020	4020	0
576	20250225	091700	25213845	4020	4020	4020	4020	0
577	20250225	091600	25213845	4020	4020	4020	4020	0
578	20250225	091500	25213845	4020	4020	4020	4020	1
579	20250225	091400	25209825	4065	4065	4065	4065	0
580	20250225	091300	25209825	4065	4070	4070	4005	4024
581	20250225	091200	9001465	4065	4065	4065	4065	0
582	20250225	091100	9001465	4065	4065	4065	4065	0
583	20250225	091000	9001465	4065	4075	4075	4065	300
584	20250225	090900	7781315	4060	4060	4060	4060	0
585	20250225	090800	7781315	4060	4060	4060	4060	0
586	20250225	090700	7781315	4060	4060	4060	4060	0
587	20250225	090600	7781315	4060	4060	4060	4060	0
588	20250225	090500	7781315	4060	4060	4060	4060	0
589	20250225	090400	7781315	4060	4070	4070	4060	42
590	20250225	090300	7610445	4070	4070	4070	4070	0
591	20250225	090200	7610445	4070	4155	4155	4070	1051
592	20250225	090100	3325150	4170	4105	4170	4105	96
593	20250225	090000	2926655	4075	4100	4100	4075	714