KissMeData/037230/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	192400	17674718	1696	1696	1696	1696	91
3	20250225	192300	17674718	1696	1696	1696	1696	0
4	20250225	192200	17674718	1696	1696	1696	1696	0
5	20250225	192100	17674718	1696	1696	1696	1696	0
6	20250225	192000	17674718	1696	1696	1696	1696	0
7	20250225	191900	17674718	1696	1696	1696	1696	0
8	20250225	191800	17674718	1696	1696	1696	1696	0
9	20250225	191700	17674718	1696	1696	1696	1696	0
10	20250225	191600	17674718	1696	1696	1696	1696	0
11	20250225	191500	17674718	1696	1696	1696	1696	0
12	20250225	191400	17674718	1696	1696	1696	1696	0
13	20250225	191300	17674718	1696	1696	1696	1696	0
14	20250225	191200	17674718	1696	1696	1696	1696	0
15	20250225	191100	17674718	1696	1696	1696	1696	0
16	20250225	191000	17674718	1696	1696	1696	1696	0
17	20250225	190900	17674718	1696	1696	1696	1696	0
18	20250225	190800	17674718	1696	1696	1696	1696	0
19	20250225	190700	17674718	1696	1696	1696	1696	0
20	20250225	190600	17674718	1696	1696	1696	1696	0
21	20250225	190500	17674718	1696	1696	1696	1696	0
22	20250225	190400	17674718	1696	1696	1696	1696	0
23	20250225	190300	17674718	1696	1696	1696	1696	0
24	20250225	190200	17674718	1696	1696	1696	1696	0
25	20250225	190100	17674718	1696	1696	1696	1696	0
26	20250225	190000	17674718	1696	1696	1696	1696	0
27	20250225	185900	17674718	1696	1696	1696	1696	0
28	20250225	185800	17674718	1696	1696	1696	1696	0
29	20250225	185700	17674718	1696	1696	1696	1696	0
30	20250225	185600	17674718	1696	1696	1696	1696	0
31	20250225	185500	17674718	1696	1696	1696	1696	0
32	20250225	185400	17674718	1696	1696	1696	1696	91
33	20250225	185300	17674718	1696	1696	1696	1696	0
34	20250225	185200	17674718	1696	1696	1696	1696	0
35	20250225	185100	17674718	1696	1696	1696	1696	0
36	20250225	185000	17674718	1696	1696	1696	1696	0
37	20250225	184900	17674718	1696	1696	1696	1696	0
38	20250225	184800	17674718	1696	1696	1696	1696	0
39	20250225	184700	17674718	1696	1696	1696	1696	0
40	20250225	184600	17674718	1696	1696	1696	1696	0
41	20250225	184500	17674718	1696	1696	1696	1696	0
42	20250225	184400	17674718	1696	1696	1696	1696	0
43	20250225	184300	17674718	1696	1696	1696	1696	0
44	20250225	184200	17674718	1696	1696	1696	1696	0
45	20250225	184100	17674718	1696	1696	1696	1696	0
46	20250225	184000	17674718	1696	1696	1696	1696	0
47	20250225	183900	17674718	1696	1696	1696	1696	0
48	20250225	183800	17674718	1696	1696	1696	1696	0
49	20250225	183700	17674718	1696	1696	1696	1696	0
50	20250225	183600	17674718	1696	1696	1696	1696	0
51	20250225	183500	17674718	1696	1696	1696	1696	0
52	20250225	183400	17674718	1696	1696	1696	1696	0
53	20250225	183300	17674718	1696	1696	1696	1696	0
54	20250225	183200	17674718	1696	1696	1696	1696	0
55	20250225	183100	17674718	1696	1696	1696	1696	0
56	20250225	183000	17674718	1696	1696	1696	1696	0
57	20250225	182900	17674718	1696	1696	1696	1696	0
58	20250225	182800	17674718	1696	1696	1696	1696	0
59	20250225	182700	17674718	1696	1696	1696	1696	0
60	20250225	182600	17674718	1696	1696	1696	1696	0
61	20250225	182500	17674718	1696	1696	1696	1696	0
62	20250225	182400	17674718	1696	1696	1696	1696	91
63	20250225	182300	17674718	1696	1696	1696	1696	0
64	20250225	182200	17674718	1696	1696	1696	1696	0
65	20250225	182100	17674718	1696	1696	1696	1696	0
66	20250225	182000	17674718	1696	1696	1696	1696	0
67	20250225	181900	17674718	1696	1696	1696	1696	0
68	20250225	181800	17674718	1696	1696	1696	1696	0
69	20250225	181700	17674718	1696	1696	1696	1696	0
70	20250225	181600	17674718	1696	1696	1696	1696	0
71	20250225	181500	17674718	1696	1696	1696	1696	0
72	20250225	181400	17674718	1696	1696	1696	1696	0
73	20250225	181300	17674718	1696	1696	1696	1696	0
74	20250225	181200	17674718	1696	1696	1696	1696	0
75	20250225	181100	17674718	1696	1696	1696	1696	0
76	20250225	181000	17674718	1696	1696	1696	1696	0
77	20250225	180900	17674718	1696	1696	1696	1696	0
78	20250225	180800	17674718	1696	1696	1696	1696	0
79	20250225	180700	17674718	1696	1696	1696	1696	0
80	20250225	180600	17674718	1696	1696	1696	1696	0
81	20250225	180500	17674718	1696	1696	1696	1696	0
82	20250225	180400	17674718	1696	1696	1696	1696	0
83	20250225	180300	17674718	1696	1696	1696	1696	0
84	20250225	180200	17674718	1696	1696	1696	1696	0
85	20250225	180100	17674718	1696	1696	1696	1696	0
86	20250225	180000	17674718	1696	1696	1696	1696	0
87	20250225	175900	17674718	1696	1696	1696	1696	0
88	20250225	175800	17674718	1696	1696	1696	1696	0
89	20250225	175700	17674718	1696	1696	1696	1696	0
90	20250225	175600	17674718	1696	1696	1696	1696	0
91	20250225	175500	17674718	1696	1696	1696	1696	0
92	20250225	175400	17674718	1696	1696	1696	1696	91
93	20250225	175300	17674718	1696	1696	1696	1696	0
94	20250225	175200	17674718	1696	1696	1696	1696	0
95	20250225	175100	17674718	1696	1696	1696	1696	0
96	20250225	175000	17674718	1696	1696	1696	1696	0
97	20250225	174900	17674718	1696	1696	1696	1696	0
98	20250225	174800	17674718	1696	1696	1696	1696	0
99	20250225	174700	17674718	1696	1696	1696	1696	0
100	20250225	174600	17674718	1696	1696	1696	1696	0
101	20250225	174500	17674718	1696	1696	1696	1696	0
102	20250225	174400	17674718	1696	1696	1696	1696	0
103	20250225	174300	17674718	1696	1696	1696	1696	0
104	20250225	174200	17674718	1696	1696	1696	1696	0
105	20250225	174100	17674718	1696	1696	1696	1696	0
106	20250225	174000	17674718	1696	1696	1696	1696	0
107	20250225	173900	17674718	1696	1696	1696	1696	0
108	20250225	173800	17674718	1696	1696	1696	1696	0
109	20250225	173700	17674718	1696	1696	1696	1696	0
110	20250225	173600	17674718	1696	1696	1696	1696	0
111	20250225	173500	17674718	1696	1696	1696	1696	0
112	20250225	173400	17674718	1696	1696	1696	1696	0
113	20250225	173300	17674718	1696	1696	1696	1696	0
114	20250225	173200	17674718	1696	1696	1696	1696	0
115	20250225	173100	17674718	1696	1696	1696	1696	0
116	20250225	173000	17674718	1696	1696	1696	1696	0
117	20250225	172900	17674718	1696	1696	1696	1696	0
118	20250225	172800	17674718	1696	1696	1696	1696	0
119	20250225	172700	17674718	1696	1696	1696	1696	0
120	20250225	172600	17674718	1696	1696	1696	1696	0
121	20250225	172500	17674718	1696	1696	1696	1696	0
122	20250225	172400	17674718	1696	1696	1696	1696	91
123	20250225	172300	17674718	1696	1696	1696	1696	0
124	20250225	172200	17674718	1696	1696	1696	1696	0
125	20250225	172100	17674718	1696	1696	1696	1696	0
126	20250225	172000	17674718	1696	1696	1696	1696	0
127	20250225	171900	17674718	1696	1696	1696	1696	0
128	20250225	171800	17674718	1696	1696	1696	1696	0
129	20250225	171700	17674718	1696	1696	1696	1696	0
130	20250225	171600	17674718	1696	1696	1696	1696	0
131	20250225	171500	17674718	1696	1696	1696	1696	0
132	20250225	171400	17674718	1696	1696	1696	1696	0
133	20250225	171300	17674718	1696	1696	1696	1696	0
134	20250225	171200	17674718	1696	1696	1696	1696	0
135	20250225	171100	17674718	1696	1696	1696	1696	0
136	20250225	171000	17674718	1696	1696	1696	1696	0
137	20250225	170900	17674718	1696	1696	1696	1696	0
138	20250225	170800	17674718	1696	1696	1696	1696	0
139	20250225	170700	17674718	1696	1696	1696	1696	0
140	20250225	170600	17674718	1696	1696	1696	1696	0
141	20250225	170500	17674718	1696	1696	1696	1696	0
142	20250225	170400	17674718	1696	1696	1696	1696	0
143	20250225	170300	17674718	1696	1696	1696	1696	0
144	20250225	170200	17674718	1696	1696	1696	1696	0
145	20250225	170100	17674718	1696	1696	1696	1696	0
146	20250225	170000	17674718	1696	1696	1696	1696	0
147	20250225	165900	17674718	1696	1696	1696	1696	0
148	20250225	165800	17674718	1696	1696	1696	1696	0
149	20250225	165700	17674718	1696	1696	1696	1696	0
150	20250225	165600	17674718	1696	1696	1696	1696	0
151	20250225	165500	17674718	1696	1696	1696	1696	0
152	20250225	165400	17674718	1696	1696	1696	1696	91
153	20250225	165300	17674718	1696	1696	1696	1696	0
154	20250225	165200	17674718	1696	1696	1696	1696	0
155	20250225	165100	17674718	1696	1696	1696	1696	0
156	20250225	165000	17674718	1696	1696	1696	1696	0
157	20250225	164900	17674718	1696	1696	1696	1696	0
158	20250225	164800	17674718	1696	1696	1696	1696	0
159	20250225	164700	17674718	1696	1696	1696	1696	0
160	20250225	164600	17674718	1696	1696	1696	1696	0
161	20250225	164500	17674718	1696	1696	1696	1696	0
162	20250225	164400	17674718	1696	1696	1696	1696	0
163	20250225	164300	17674718	1696	1696	1696	1696	0
164	20250225	164200	17674718	1696	1696	1696	1696	0
165	20250225	164100	17674718	1696	1696	1696	1696	0
166	20250225	164000	17674718	1696	1696	1696	1696	0
167	20250225	163900	17674718	1696	1696	1696	1696	0
168	20250225	163800	17674718	1696	1696	1696	1696	0
169	20250225	163700	17674718	1696	1696	1696	1696	0
170	20250225	163600	17674718	1696	1696	1696	1696	0
171	20250225	163500	17674718	1696	1696	1696	1696	0
172	20250225	163400	17674718	1696	1696	1696	1696	0
173	20250225	163300	17674718	1696	1696	1696	1696	0
174	20250225	163200	17674718	1696	1696	1696	1696	0
175	20250225	163100	17674718	1696	1696	1696	1696	0
176	20250225	163000	17674718	1696	1696	1696	1696	0
177	20250225	162900	17674718	1696	1696	1696	1696	0
178	20250225	162800	17674718	1696	1696	1696	1696	0
179	20250225	162700	17674718	1696	1696	1696	1696	0
180	20250225	162600	17674718	1696	1696	1696	1696	0
181	20250225	162500	17674718	1696	1696	1696	1696	0
182	20250225	162400	17674718	1696	1696	1696	1696	91
183	20250225	162300	17674718	1696	1696	1696	1696	0
184	20250225	162200	17674718	1696	1696	1696	1696	0
185	20250225	162100	17674718	1696	1696	1696	1696	0
186	20250225	162000	17674718	1696	1696	1696	1696	0
187	20250225	161900	17674718	1696	1696	1696	1696	0
188	20250225	161800	17674718	1696	1696	1696	1696	0
189	20250225	161700	17674718	1696	1696	1696	1696	0
190	20250225	161600	17674718	1696	1696	1696	1696	0
191	20250225	161500	17674718	1696	1696	1696	1696	0
192	20250225	161400	17674718	1696	1696	1696	1696	0
193	20250225	161300	17674718	1696	1696	1696	1696	0
194	20250225	161200	17674718	1696	1696	1696	1696	0
195	20250225	161100	17674718	1696	1696	1696	1696	0
196	20250225	161000	17674718	1696	1696	1696	1696	0
197	20250225	160900	17674718	1696	1696	1696	1696	0
198	20250225	160800	17674718	1696	1696	1696	1696	0
199	20250225	160700	17674718	1696	1696	1696	1696	0
200	20250225	160600	17674718	1696	1696	1696	1696	0
201	20250225	160500	17674718	1696	1696	1696	1696	0
202	20250225	160400	17674718	1696	1696	1696	1696	0
203	20250225	160300	17674718	1696	1696	1696	1696	0
204	20250225	160200	17674718	1696	1696	1696	1696	0
205	20250225	160100	17674718	1696	1696	1696	1696	0
206	20250225	160000	17674718	1696	1696	1696	1696	0
207	20250225	155900	17674718	1696	1696	1696	1696	0
208	20250225	155800	17674718	1696	1696	1696	1696	0
209	20250225	155700	17674718	1696	1696	1696	1696	0
210	20250225	155600	17674718	1696	1696	1696	1696	0
211	20250225	155500	17674718	1696	1696	1696	1696	0
212	20250225	155400	17674718	1696	1696	1696	1696	91
213	20250225	155300	17674718	1696	1696	1696	1696	0
214	20250225	155200	17674718	1696	1696	1696	1696	0
215	20250225	155100	17674718	1696	1696	1696	1696	0
216	20250225	155000	17674718	1696	1696	1696	1696	0
217	20250225	154900	17674718	1696	1696	1696	1696	0
218	20250225	154800	17674718	1696	1696	1696	1696	0
219	20250225	154700	17674718	1696	1696	1696	1696	0
220	20250225	154600	17674718	1696	1696	1696	1696	0
221	20250225	154500	17674718	1696	1696	1696	1696	0
222	20250225	154400	17674718	1696	1696	1696	1696	0
223	20250225	154300	17674718	1696	1696	1696	1696	0
224	20250225	154200	17674718	1696	1696	1696	1696	0
225	20250225	154100	17674718	1696	1696	1696	1696	0
226	20250225	154000	17674718	1696	1696	1696	1696	0
227	20250225	153900	17674718	1696	1696	1696	1696	0
228	20250225	153800	17674718	1696	1696	1696	1696	0
229	20250225	153700	17674718	1696	1696	1696	1696	0
230	20250225	153600	17674718	1696	1696	1696	1696	0
231	20250225	153500	17674718	1696	1696	1696	1696	0
232	20250225	153400	17674718	1696	1696	1696	1696	0
233	20250225	153300	17674718	1696	1696	1696	1696	0
234	20250225	153200	17674718	1696	1696	1696	1696	0
235	20250225	153100	17674718	1696	1696	1696	1696	0
236	20250225	153000	17674718	1696	1696	1696	1696	91
237	20250225	152900	17520382	1696	1696	1696	1696	0
238	20250225	152800	17520382	1696	1696	1696	1696	0
239	20250225	152700	17520382	1696	1696	1696	1696	0
240	20250225	152600	17520382	1696	1696	1696	1696	0
241	20250225	152500	17520382	1696	1696	1696	1696	0
242	20250225	152400	17520382	1696	1696	1696	1696	0
243	20250225	152300	17520382	1696	1696	1696	1696	0
244	20250225	152200	17520382	1696	1696	1696	1696	0
245	20250225	152100	17520382	1696	1696	1696	1696	0
246	20250225	152000	17520382	1696	1696	1696	1696	0
247	20250225	151900	17520382	1696	1696	1696	1696	0
248	20250225	151800	17520382	1696	1696	1696	1696	0
249	20250225	151700	17520382	1696	1696	1696	1696	0
250	20250225	151600	17520382	1696	1696	1696	1696	0
251	20250225	151500	17520382	1696	1696	1696	1696	0
252	20250225	151400	17520382	1696	1696	1696	1696	0
253	20250225	151300	17520382	1696	1696	1696	1696	0
254	20250225	151200	17520382	1696	1696	1696	1696	1
255	20250225	151100	17518686	1693	1693	1693	1693	0
256	20250225	151000	17518686	1693	1693	1693	1693	0
257	20250225	150900	17518686	1693	1693	1693	1693	26
258	20250225	150800	17474668	1693	1693	1693	1693	0
259	20250225	150700	17474668	1693	1693	1693	1693	959
260	20250225	150600	15851081	1693	1693	1693	1693	0
261	20250225	150500	15851081	1693	1693	1693	1693	0
262	20250225	150400	15851081	1693	1693	1693	1693	0
263	20250225	150300	15851081	1693	1695	1695	1693	129
264	20250225	150200	15632642	1696	1696	1696	1696	0
265	20250225	150100	15632642	1696	1696	1696	1696	0
266	20250225	150000	15632642	1696	1696	1696	1696	0
267	20250225	145900	15632642	1696	1696	1696	1696	0
268	20250225	145800	15632642	1696	1696	1696	1696	0
269	20250225	145700	15632642	1696	1696	1696	1696	0
270	20250225	145600	15632642	1696	1696	1696	1696	0
271	20250225	145500	15632642	1696	1696	1696	1696	0
272	20250225	145400	15632642	1696	1696	1696	1696	0
273	20250225	145300	15632642	1696	1696	1696	1696	0
274	20250225	145200	15632642	1696	1696	1696	1696	1
275	20250225	145100	15630946	1695	1695	1695	1695	0
276	20250225	145000	15630946	1695	1695	1695	1695	0
277	20250225	144900	15630946	1695	1695	1695	1695	0
278	20250225	144800	15630946	1695	1695	1695	1695	0
279	20250225	144700	15630946	1695	1695	1695	1695	0
280	20250225	144600	15630946	1695	1695	1695	1695	0
281	20250225	144500	15630946	1695	1695	1695	1695	0
282	20250225	144400	15630946	1695	1695	1695	1695	0
283	20250225	144300	15630946	1695	1695	1695	1695	0
284	20250225	144200	15630946	1695	1695	1695	1695	0
285	20250225	144100	15630946	1695	1695	1695	1695	0
286	20250225	144000	15630946	1695	1695	1695	1695	0
287	20250225	143900	15630946	1695	1695	1695	1695	0
288	20250225	143800	15630946	1695	1695	1695	1695	0
289	20250225	143700	15630946	1695	1695	1695	1695	0
290	20250225	143600	15630946	1695	1695	1695	1695	0
291	20250225	143500	15630946	1695	1695	1695	1695	0
292	20250225	143400	15630946	1695	1695	1695	1695	0
293	20250225	143300	15630946	1695	1695	1695	1695	0
294	20250225	143200	15630946	1695	1695	1695	1695	0
295	20250225	143100	15630946	1695	1695	1695	1695	0
296	20250225	143000	15630946	1695	1695	1695	1695	0
297	20250225	142900	15630946	1695	1695	1695	1695	0
298	20250225	142800	15630946	1695	1695	1695	1695	137
299	20250225	142700	15398731	1695	1696	1696	1694	236
300	20250225	142600	14998787	1697	1698	1698	1697	28
301	20250225	142500	14951267	1700	1700	1700	1700	0
302	20250225	142400	14951267	1700	1700	1700	1700	0
303	20250225	142300	14951267	1700	1700	1700	1700	0
304	20250225	142200	14951267	1700	1700	1700	1700	0
305	20250225	142100	14951267	1700	1700	1700	1700	0
306	20250225	142000	14951267	1700	1700	1700	1700	4
307	20250225	141900	14944467	1701	1701	1701	1701	0
308	20250225	141800	14944467	1701	1701	1701	1701	0
309	20250225	141700	14944467	1701	1701	1701	1701	0
310	20250225	141600	14944467	1701	1701	1701	1701	0
311	20250225	141500	14944467	1701	1701	1701	1701	0
312	20250225	141400	14944467	1701	1701	1701	1701	0
313	20250225	141300	14944467	1701	1701	1701	1701	0
314	20250225	141200	14944467	1701	1701	1701	1701	0
315	20250225	141100	14944467	1701	1701	1701	1701	0
316	20250225	141000	14944467	1701	1701	1701	1701	0
317	20250225	140900	14944467	1701	1701	1701	1701	0
318	20250225	140800	14944467	1701	1701	1701	1701	0
319	20250225	140700	14944467	1701	1701	1701	1701	0
320	20250225	140600	14944467	1701	1701	1701	1701	0
321	20250225	140500	14944467	1701	1701	1701	1701	0
322	20250225	140400	14944467	1701	1701	1701	1701	0
323	20250225	140300	14944467	1701	1701	1701	1701	0
324	20250225	140200	14944467	1701	1701	1701	1701	0
325	20250225	140100	14944467	1701	1701	1701	1701	0
326	20250225	140000	14944467	1701	1701	1701	1701	0
327	20250225	135900	14944467	1701	1701	1701	1701	0
328	20250225	135800	14944467	1701	1701	1701	1701	0
329	20250225	135700	14944467	1701	1701	1701	1701	0
330	20250225	135600	14944467	1701	1701	1701	1701	0
331	20250225	135500	14944467	1701	1701	1701	1701	0
332	20250225	135400	14944467	1701	1701	1701	1701	0
333	20250225	135300	14944467	1701	1701	1701	1701	0
334	20250225	135200	14944467	1701	1701	1701	1701	0
335	20250225	135100	14944467	1701	1701	1701	1701	0
336	20250225	135000	14944467	1701	1701	1701	1701	0
337	20250225	134900	14944467	1701	1701	1701	1701	0
338	20250225	134800	14944467	1701	1701	1701	1701	0
339	20250225	134700	14944467	1701	1701	1701	1701	0
340	20250225	134600	14944467	1701	1701	1701	1701	0
341	20250225	134500	14944467	1701	1701	1701	1701	0
342	20250225	134400	14944467	1701	1701	1701	1701	0
343	20250225	134300	14944467	1701	1701	1701	1701	0
344	20250225	134200	14944467	1701	1701	1701	1701	0
345	20250225	134100	14944467	1701	1701	1701	1701	0
346	20250225	134000	14944467	1701	1701	1701	1701	0
347	20250225	133900	14944467	1701	1701	1701	1701	0
348	20250225	133800	14944467	1701	1701	1701	1701	0
349	20250225	133700	14944467	1701	1701	1701	1701	0
350	20250225	133600	14944467	1701	1701	1701	1701	0
351	20250225	133500	14944467	1701	1701	1701	1701	0
352	20250225	133400	14944467	1701	1701	1701	1701	0
353	20250225	133300	14944467	1701	1701	1701	1701	0
354	20250225	133200	14944467	1701	1701	1701	1701	0
355	20250225	133100	14944467	1701	1701	1701	1701	0
356	20250225	133000	14944467	1701	1701	1701	1701	0
357	20250225	132900	14944467	1701	1701	1701	1701	0
358	20250225	132800	14944467	1701	1701	1701	1701	12
359	20250225	132700	14924055	1701	1701	1701	1701	0
360	20250225	132600	14924055	1701	1701	1701	1701	0
361	20250225	132500	14924055	1701	1701	1701	1701	0
362	20250225	132400	14924055	1701	1701	1701	1701	0
363	20250225	132300	14924055	1701	1701	1701	1701	0
364	20250225	132200	14924055	1701	1701	1701	1701	130
365	20250225	132100	14702925	1701	1701	1701	1701	685
366	20250225	132000	13537740	1702	1702	1702	1702	0
367	20250225	131900	13537740	1702	1702	1702	1702	0
368	20250225	131800	13537740	1702	1702	1702	1702	0
369	20250225	131700	13537740	1702	1702	1702	1702	103
370	20250225	131600	13362434	1700	1700	1700	1700	0
371	20250225	131500	13362434	1700	1700	1700	1700	0
372	20250225	131400	13362434	1700	1700	1700	1700	0
373	20250225	131300	13362434	1700	1700	1700	1700	0
374	20250225	131200	13362434	1700	1700	1700	1700	0
375	20250225	131100	13362434	1700	1700	1700	1700	0
376	20250225	131000	13362434	1700	1700	1700	1700	0
377	20250225	130900	13362434	1700	1700	1700	1700	0
378	20250225	130800	13362434	1700	1700	1700	1700	0
379	20250225	130700	13362434	1700	1700	1700	1700	0
380	20250225	130600	13362434	1700	1700	1700	1700	0
381	20250225	130500	13362434	1700	1700	1700	1700	0
382	20250225	130400	13362434	1700	1700	1700	1700	0
383	20250225	130300	13362434	1700	1700	1700	1700	0
384	20250225	130200	13362434	1700	1700	1700	1700	0
385	20250225	130100	13362434	1700	1700	1700	1700	0
386	20250225	130000	13362434	1700	1700	1700	1700	687
387	20250225	125900	12194534	1700	1700	1700	1700	0
388	20250225	125800	12194534	1700	1700	1700	1700	0
389	20250225	125700	12194534	1700	1700	1700	1700	1
390	20250225	125600	12192834	1703	1703	1703	1703	0
391	20250225	125500	12192834	1703	1703	1703	1703	0
392	20250225	125400	12192834	1703	1704	1704	1703	2
393	20250225	125300	12189427	1704	1704	1704	1704	3
394	20250225	125200	12184315	1704	1704	1704	1704	0
395	20250225	125100	12184315	1704	1704	1704	1704	0
396	20250225	125000	12184315	1704	1704	1704	1704	1
397	20250225	124900	12182611	1704	1704	1704	1704	76
398	20250225	124800	12053107	1704	1704	1704	1704	0
399	20250225	124700	12053107	1704	1704	1704	1704	0
400	20250225	124600	12053107	1704	1704	1704	1704	0
401	20250225	124500	12053107	1704	1704	1704	1704	125
402	20250225	124400	11840107	1704	1704	1704	1704	1
403	20250225	124300	11838403	1703	1703	1703	1703	0
404	20250225	124200	11838403	1703	1700	1703	1700	172
405	20250225	124100	11545993	1700	1700	1700	1700	0
406	20250225	124000	11545993	1700	1700	1700	1700	0
407	20250225	123900	11545993	1700	1700	1700	1700	0
408	20250225	123800	11545993	1700	1700	1700	1700	0
409	20250225	123700	11545993	1700	1700	1700	1700	0
410	20250225	123600	11545993	1700	1700	1700	1700	0
411	20250225	123500	11545993	1700	1700	1700	1700	0
412	20250225	123400	11545993	1700	1700	1700	1700	0
413	20250225	123300	11545993	1700	1700	1700	1700	0
414	20250225	123200	11545993	1700	1700	1700	1700	0
415	20250225	123100	11545993	1700	1700	1700	1700	0
416	20250225	123000	11545993	1700	1700	1700	1700	0
417	20250225	122900	11545993	1700	1700	1700	1700	0
418	20250225	122800	11545993	1700	1700	1700	1700	0
419	20250225	122700	11545993	1700	1700	1700	1700	0
420	20250225	122600	11545993	1700	1700	1700	1700	0
421	20250225	122500	11545993	1700	1700	1700	1700	0
422	20250225	122400	11545993	1700	1700	1700	1700	0
423	20250225	122300	11545993	1700	1700	1700	1700	500
424	20250225	122200	10695993	1700	1700	1700	1700	0
425	20250225	122100	10695993	1700	1700	1700	1700	0
426	20250225	122000	10695993	1700	1700	1700	1700	0
427	20250225	121900	10695993	1700	1700	1700	1700	0
428	20250225	121800	10695993	1700	1700	1700	1700	0
429	20250225	121700	10695993	1700	1700	1700	1700	0
430	20250225	121600	10695993	1700	1700	1700	1700	0
431	20250225	121500	10695993	1700	1698	1700	1698	12
432	20250225	121400	10675610	1695	1694	1695	1694	222
433	20250225	121300	10299441	1694	1694	1694	1694	0
434	20250225	121200	10299441	1694	1694	1694	1694	0
435	20250225	121100	10299441	1694	1694	1694	1694	0
436	20250225	121000	10299441	1694	1694	1694	1694	1
437	20250225	120900	10297747	1693	1693	1693	1693	0
438	20250225	120800	10297747	1693	1693	1693	1693	0
439	20250225	120700	10297747	1693	1693	1693	1693	393
440	20250225	120600	9632398	1693	1693	1693	1693	1
441	20250225	120500	9630705	1693	1693	1693	1693	0
442	20250225	120400	9630705	1693	1693	1693	1693	0
443	20250225	120300	9630705	1693	1693	1693	1693	0
444	20250225	120200	9630705	1693	1693	1693	1693	0
445	20250225	120100	9630705	1693	1693	1693	1693	0
446	20250225	120000	9630705	1693	1693	1693	1693	0
447	20250225	115900	9630705	1693	1693	1693	1693	0
448	20250225	115800	9630705	1693	1693	1693	1693	0
449	20250225	115700	9630705	1693	1693	1693	1693	0
450	20250225	115600	9630705	1693	1693	1693	1693	4
451	20250225	115500	9623933	1693	1693	1693	1693	0
452	20250225	115400	9623933	1693	1693	1693	1693	0
453	20250225	115300	9623933	1693	1693	1693	1693	0
454	20250225	115200	9623933	1693	1693	1693	1693	0
455	20250225	115100	9623933	1693	1693	1693	1693	0
456	20250225	115000	9623933	1693	1693	1693	1693	0
457	20250225	114900	9623933	1693	1693	1693	1693	0
458	20250225	114800	9623933	1693	1693	1693	1693	1
459	20250225	114700	9622240	1683	1683	1683	1683	0
460	20250225	114600	9622240	1683	1683	1683	1683	0
461	20250225	114500	9622240	1683	1683	1683	1683	1
462	20250225	114400	9620557	1693	1693	1693	1693	0
463	20250225	114300	9620557	1693	1693	1693	1693	0
464	20250225	114200	9620557	1693	1693	1693	1693	0
465	20250225	114100	9620557	1693	1693	1693	1693	0
466	20250225	114000	9620557	1693	1693	1693	1693	0
467	20250225	113900	9620557	1693	1693	1693	1693	0
468	20250225	113800	9620557	1693	1693	1693	1693	0
469	20250225	113700	9620557	1693	1693	1693	1693	8
470	20250225	113600	9607013	1693	1693	1693	1693	0
471	20250225	113500	9607013	1693	1693	1693	1693	0
472	20250225	113400	9607013	1693	1693	1693	1693	0
473	20250225	113300	9607013	1693	1693	1693	1693	0
474	20250225	113200	9607013	1693	1693	1693	1693	0
475	20250225	113100	9607013	1693	1693	1693	1693	50
476	20250225	113000	9522363	1693	1693	1693	1693	0
477	20250225	112900	9522363	1693	1693	1693	1693	0
478	20250225	112800	9522363	1693	1693	1693	1693	0
479	20250225	112700	9522363	1693	1693	1693	1693	0
480	20250225	112600	9522363	1693	1693	1693	1693	0
481	20250225	112500	9522363	1693	1693	1693	1693	0
482	20250225	112400	9522363	1693	1693	1693	1693	0
483	20250225	112300	9522363	1693	1693	1693	1693	0
484	20250225	112200	9522363	1693	1693	1693	1693	0
485	20250225	112100	9522363	1693	1693	1693	1693	0
486	20250225	112000	9522363	1693	1693	1693	1693	0
487	20250225	111900	9522363	1693	1693	1693	1693	0
488	20250225	111800	9522363	1693	1693	1693	1693	0
489	20250225	111700	9522363	1693	1693	1693	1693	0
490	20250225	111600	9522363	1693	1693	1693	1693	0
491	20250225	111500	9522363	1693	1693	1693	1693	0
492	20250225	111400	9522363	1693	1693	1693	1693	0
493	20250225	111300	9522363	1693	1693	1693	1693	0
494	20250225	111200	9522363	1693	1693	1693	1693	0
495	20250225	111100	9522363	1693	1693	1693	1693	0
496	20250225	111000	9522363	1693	1693	1693	1693	0
497	20250225	110900	9522363	1693	1693	1693	1693	0
498	20250225	110800	9522363	1693	1693	1693	1693	0
499	20250225	110700	9522363	1693	1693	1693	1693	0
500	20250225	110600	9522363	1693	1693	1693	1693	0
501	20250225	110500	9522363	1693	1693	1693	1693	0
502	20250225	110400	9522363	1693	1693	1693	1693	0
503	20250225	110300	9522363	1693	1693	1693	1693	0
504	20250225	110200	9522363	1693	1693	1693	1693	0
505	20250225	110100	9522363	1693	1693	1693	1693	0
506	20250225	110000	9522363	1693	1693	1693	1693	0
507	20250225	105900	9522363	1693	1693	1693	1693	0
508	20250225	105800	9522363	1693	1693	1693	1693	0
509	20250225	105700	9522363	1693	1693	1693	1693	0
510	20250225	105600	9522363	1693	1693	1693	1693	0
511	20250225	105500	9522363	1693	1693	1693	1693	0
512	20250225	105400	9522363	1693	1693	1693	1693	0
513	20250225	105300	9522363	1693	1693	1693	1693	0
514	20250225	105200	9522363	1693	1693	1693	1693	0
515	20250225	105100	9522363	1693	1693	1693	1693	0
516	20250225	105000	9522363	1693	1693	1693	1693	0
517	20250225	104900	9522363	1693	1693	1693	1693	898
518	20250225	104800	8002049	1693	1693	1693	1693	0
519	20250225	104700	8002049	1693	1693	1693	1693	0
520	20250225	104600	8002049	1693	1693	1693	1693	0
521	20250225	104500	8002049	1693	1693	1693	1693	0
522	20250225	104400	8002049	1693	1693	1693	1693	0
523	20250225	104300	8002049	1693	1693	1693	1693	0
524	20250225	104200	8002049	1693	1693	1693	1693	0
525	20250225	104100	8002049	1693	1693	1693	1693	0
526	20250225	104000	8002049	1693	1693	1693	1693	0
527	20250225	103900	8002049	1693	1693	1693	1693	0
528	20250225	103800	8002049	1693	1693	1693	1693	0
529	20250225	103700	8002049	1693	1693	1693	1693	356
530	20250225	103600	7399341	1693	1693	1693	1693	0
531	20250225	103500	7399341	1693	1693	1693	1693	200
532	20250225	103400	7060741	1693	1693	1693	1693	0
533	20250225	103300	7060741	1693	1693	1693	1693	0
534	20250225	103200	7060741	1693	1693	1693	1693	199
535	20250225	103100	6723834	1693	1693	1693	1693	428
536	20250225	103000	5999230	1693	1693	1693	1693	0
537	20250225	102900	5999230	1693	1693	1693	1693	4
538	20250225	102800	5992458	1693	1693	1693	1693	0
539	20250225	102700	5992458	1693	1693	1693	1693	0
540	20250225	102600	5992458	1693	1693	1693	1693	0
541	20250225	102500	5992458	1693	1693	1693	1693	0
542	20250225	102400	5992458	1693	1693	1693	1693	50
543	20250225	102300	5907808	1693	1693	1693	1693	0
544	20250225	102200	5907808	1693	1693	1693	1693	0
545	20250225	102100	5907808	1693	1693	1693	1693	0
546	20250225	102000	5907808	1693	1693	1693	1693	0
547	20250225	101900	5907808	1693	1693	1693	1693	0
548	20250225	101800	5907808	1693	1693	1693	1693	0
549	20250225	101700	5907808	1693	1693	1693	1693	0
550	20250225	101600	5907808	1693	1693	1693	1693	0
551	20250225	101500	5907808	1693	1693	1693	1693	0
552	20250225	101400	5907808	1693	1693	1693	1693	0
553	20250225	101300	5907808	1693	1693	1693	1693	0
554	20250225	101200	5907808	1693	1693	1693	1693	0
555	20250225	101100	5907808	1693	1693	1693	1693	0
556	20250225	101000	5907808	1693	1693	1693	1693	0
557	20250225	100900	5907808	1693	1693	1693	1693	75
558	20250225	100800	5780833	1693	1693	1693	1693	0
559	20250225	100700	5780833	1693	1693	1693	1693	0
560	20250225	100600	5780833	1693	1693	1693	1693	0
561	20250225	100500	5780833	1693	1693	1693	1693	0
562	20250225	100400	5780833	1693	1693	1693	1693	0
563	20250225	100300	5780833	1693	1693	1693	1693	0
564	20250225	100200	5780833	1693	1693	1693	1693	0
565	20250225	100100	5780833	1693	1693	1693	1693	0
566	20250225	100000	5780833	1693	1693	1693	1693	0
567	20250225	095900	5780833	1693	1693	1693	1693	0
568	20250225	095800	5780833	1693	1693	1693	1693	0
569	20250225	095700	5780833	1693	1693	1693	1693	0
570	20250225	095600	5780833	1693	1693	1693	1693	0
571	20250225	095500	5780833	1693	1693	1693	1693	0
572	20250225	095400	5780833	1693	1693	1693	1693	0
573	20250225	095300	5780833	1693	1693	1693	1693	0
574	20250225	095200	5780833	1693	1693	1693	1693	169
575	20250225	095100	5494716	1693	1693	1693	1693	0
576	20250225	095000	5494716	1693	1693	1693	1693	0
577	20250225	094900	5494716	1693	1693	1693	1693	0
578	20250225	094800	5494716	1693	1693	1693	1693	0
579	20250225	094700	5494716	1693	1693	1693	1693	0
580	20250225	094600	5494716	1693	1693	1693	1693	2
581	20250225	094500	5491330	1693	1693	1693	1693	6
582	20250225	094400	5481172	1692	1692	1692	1692	1
583	20250225	094300	5479480	1693	1693	1693	1693	1
584	20250225	094200	5477787	1694	1694	1694	1694	0
585	20250225	094100	5477787	1694	1694	1694	1694	0
586	20250225	094000	5477787	1694	1694	1694	1694	0
587	20250225	093900	5477787	1694	1694	1694	1694	0
588	20250225	093800	5477787	1694	1694	1694	1694	0
589	20250225	093700	5477787	1694	1694	1694	1694	1
590	20250225	093600	5476093	1693	1693	1693	1693	178
591	20250225	093500	5174739	1693	1693	1693	1693	0
592	20250225	093400	5174739	1693	1693	1693	1693	0
593	20250225	093300	5174739	1693	1693	1693	1693	0
594	20250225	093200	5174739	1693	1693	1693	1693	0
595	20250225	093100	5174739	1693	1693	1693	1693	0
596	20250225	093000	5174739	1693	1693	1693	1693	0
597	20250225	092900	5174739	1693	1693	1693	1693	0
598	20250225	092800	5174739	1693	1693	1693	1693	0
599	20250225	092700	5174739	1693	1691	1693	1691	807
600	20250225	092600	3809020	1691	1681	1691	1678	844
601	20250225	092500	2391068	1682	1683	1683	1682	441
602	20250225	092400	1648966	1690	1690	1690	1690	0
603	20250225	092300	1648966	1690	1690	1690	1690	4
604	20250225	092200	1642206	1691	1691	1691	1691	1
605	20250225	092100	1640515	1692	1692	1692	1692	0
606	20250225	092000	1640515	1692	1692	1692	1692	0
607	20250225	091900	1640515	1692	1692	1692	1692	0
608	20250225	091800	1640515	1692	1692	1692	1692	0
609	20250225	091700	1640515	1692	1692	1692	1692	0
610	20250225	091600	1640515	1692	1692	1692	1692	2
611	20250225	091500	1637131	1693	1693	1693	1693	0
612	20250225	091400	1637131	1693	1693	1693	1693	0
613	20250225	091300	1637131	1693	1693	1693	1693	0
614	20250225	091200	1637131	1693	1693	1693	1693	0
615	20250225	091100	1637131	1693	1693	1693	1693	0
616	20250225	091000	1637131	1693	1693	1693	1693	0
617	20250225	090900	1637131	1693	1693	1693	1693	0
618	20250225	090800	1637131	1693	1693	1693	1693	0
619	20250225	090700	1637131	1693	1693	1693	1693	0
620	20250225	090600	1637131	1693	1693	1693	1693	0
621	20250225	090500	1637131	1693	1693	1693	1693	100
622	20250225	090400	1467831	1693	1693	1693	1693	0
623	20250225	090300	1467831	1693	1693	1693	1693	0
624	20250225	090200	1467831	1693	1693	1693	1693	0
625	20250225	090100	1467831	1693	1693	1693	1693	39
626	20250225	090000	1401804	1693	1693	1693	1693	828