KissMeData/200230/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	204400	64562505	4065	4065	4065	4065	374
3	20250225	204300	64562505	4065	4065	4065	4065	0
4	20250225	204200	64562505	4065	4065	4065	4065	0
5	20250225	204100	64562505	4065	4065	4065	4065	0
6	20250225	204000	64562505	4065	4065	4065	4065	0
7	20250225	203900	64562505	4065	4065	4065	4065	0
8	20250225	203800	64562505	4065	4065	4065	4065	0
9	20250225	203700	64562505	4065	4065	4065	4065	0
10	20250225	203600	64562505	4065	4065	4065	4065	0
11	20250225	203500	64562505	4065	4065	4065	4065	0
12	20250225	203400	64562505	4065	4065	4065	4065	0
13	20250225	203300	64562505	4065	4065	4065	4065	0
14	20250225	203200	64562505	4065	4065	4065	4065	0
15	20250225	203100	64562505	4065	4065	4065	4065	0
16	20250225	203000	64562505	4065	4065	4065	4065	0
17	20250225	202900	64562505	4065	4065	4065	4065	0
18	20250225	202800	64562505	4065	4065	4065	4065	0
19	20250225	202700	64562505	4065	4065	4065	4065	0
20	20250225	202600	64562505	4065	4065	4065	4065	0
21	20250225	202500	64562505	4065	4065	4065	4065	0
22	20250225	202400	64562505	4065	4065	4065	4065	0
23	20250225	202300	64562505	4065	4065	4065	4065	0
24	20250225	202200	64562505	4065	4065	4065	4065	0
25	20250225	202100	64562505	4065	4065	4065	4065	0
26	20250225	202000	64562505	4065	4065	4065	4065	0
27	20250225	201900	64562505	4065	4065	4065	4065	0
28	20250225	201800	64562505	4065	4065	4065	4065	0
29	20250225	201700	64562505	4065	4065	4065	4065	0
30	20250225	201600	64562505	4065	4065	4065	4065	0
31	20250225	201500	64562505	4065	4065	4065	4065	0
32	20250225	201400	64562505	4065	4065	4065	4065	374
33	20250225	201300	64562505	4065	4065	4065	4065	0
34	20250225	201200	64562505	4065	4065	4065	4065	0
35	20250225	201100	64562505	4065	4065	4065	4065	0
36	20250225	201000	64562505	4065	4065	4065	4065	0
37	20250225	200900	64562505	4065	4065	4065	4065	0
38	20250225	200800	64562505	4065	4065	4065	4065	0
39	20250225	200700	64562505	4065	4065	4065	4065	0
40	20250225	200600	64562505	4065	4065	4065	4065	0
41	20250225	200500	64562505	4065	4065	4065	4065	0
42	20250225	200400	64562505	4065	4065	4065	4065	0
43	20250225	200300	64562505	4065	4065	4065	4065	0
44	20250225	200200	64562505	4065	4065	4065	4065	0
45	20250225	200100	64562505	4065	4065	4065	4065	0
46	20250225	200000	64562505	4065	4065	4065	4065	0
47	20250225	195900	64562505	4065	4065	4065	4065	0
48	20250225	195800	64562505	4065	4065	4065	4065	0
49	20250225	195700	64562505	4065	4065	4065	4065	0
50	20250225	195600	64562505	4065	4065	4065	4065	0
51	20250225	195500	64562505	4065	4065	4065	4065	0
52	20250225	195400	64562505	4065	4065	4065	4065	0
53	20250225	195300	64562505	4065	4065	4065	4065	0
54	20250225	195200	64562505	4065	4065	4065	4065	0
55	20250225	195100	64562505	4065	4065	4065	4065	0
56	20250225	195000	64562505	4065	4065	4065	4065	0
57	20250225	194900	64562505	4065	4065	4065	4065	0
58	20250225	194800	64562505	4065	4065	4065	4065	0
59	20250225	194700	64562505	4065	4065	4065	4065	0
60	20250225	194600	64562505	4065	4065	4065	4065	0
61	20250225	194500	64562505	4065	4065	4065	4065	0
62	20250225	194400	64562505	4065	4065	4065	4065	374
63	20250225	194300	64562505	4065	4065	4065	4065	0
64	20250225	194200	64562505	4065	4065	4065	4065	0
65	20250225	194100	64562505	4065	4065	4065	4065	0
66	20250225	194000	64562505	4065	4065	4065	4065	0
67	20250225	193900	64562505	4065	4065	4065	4065	0
68	20250225	193800	64562505	4065	4065	4065	4065	0
69	20250225	193700	64562505	4065	4065	4065	4065	0
70	20250225	193600	64562505	4065	4065	4065	4065	0
71	20250225	193500	64562505	4065	4065	4065	4065	0
72	20250225	193400	64562505	4065	4065	4065	4065	0
73	20250225	193300	64562505	4065	4065	4065	4065	0
74	20250225	193200	64562505	4065	4065	4065	4065	0
75	20250225	193100	64562505	4065	4065	4065	4065	0
76	20250225	193000	64562505	4065	4065	4065	4065	0
77	20250225	192900	64562505	4065	4065	4065	4065	0
78	20250225	192800	64562505	4065	4065	4065	4065	0
79	20250225	192700	64562505	4065	4065	4065	4065	0
80	20250225	192600	64562505	4065	4065	4065	4065	0
81	20250225	192500	64562505	4065	4065	4065	4065	0
82	20250225	192400	64562505	4065	4065	4065	4065	0
83	20250225	192300	64562505	4065	4065	4065	4065	0
84	20250225	192200	64562505	4065	4065	4065	4065	0
85	20250225	192100	64562505	4065	4065	4065	4065	0
86	20250225	192000	64562505	4065	4065	4065	4065	0
87	20250225	191900	64562505	4065	4065	4065	4065	0
88	20250225	191800	64562505	4065	4065	4065	4065	0
89	20250225	191700	64562505	4065	4065	4065	4065	0
90	20250225	191600	64562505	4065	4065	4065	4065	0
91	20250225	191500	64562505	4065	4065	4065	4065	0
92	20250225	191400	64562505	4065	4065	4065	4065	374
93	20250225	191300	64562505	4065	4065	4065	4065	0
94	20250225	191200	64562505	4065	4065	4065	4065	0
95	20250225	191100	64562505	4065	4065	4065	4065	0
96	20250225	191000	64562505	4065	4065	4065	4065	0
97	20250225	190900	64562505	4065	4065	4065	4065	0
98	20250225	190800	64562505	4065	4065	4065	4065	0
99	20250225	190700	64562505	4065	4065	4065	4065	0
100	20250225	190600	64562505	4065	4065	4065	4065	0
101	20250225	190500	64562505	4065	4065	4065	4065	0
102	20250225	190400	64562505	4065	4065	4065	4065	0
103	20250225	190300	64562505	4065	4065	4065	4065	0
104	20250225	190200	64562505	4065	4065	4065	4065	0
105	20250225	190100	64562505	4065	4065	4065	4065	0
106	20250225	190000	64562505	4065	4065	4065	4065	0
107	20250225	185900	64562505	4065	4065	4065	4065	0
108	20250225	185800	64562505	4065	4065	4065	4065	0
109	20250225	185700	64562505	4065	4065	4065	4065	0
110	20250225	185600	64562505	4065	4065	4065	4065	0
111	20250225	185500	64562505	4065	4065	4065	4065	0
112	20250225	185400	64562505	4065	4065	4065	4065	0
113	20250225	185300	64562505	4065	4065	4065	4065	0
114	20250225	185200	64562505	4065	4065	4065	4065	0
115	20250225	185100	64562505	4065	4065	4065	4065	0
116	20250225	185000	64562505	4065	4065	4065	4065	0
117	20250225	184900	64562505	4065	4065	4065	4065	0
118	20250225	184800	64562505	4065	4065	4065	4065	0
119	20250225	184700	64562505	4065	4065	4065	4065	0
120	20250225	184600	64562505	4065	4065	4065	4065	0
121	20250225	184500	64562505	4065	4065	4065	4065	0
122	20250225	184400	64562505	4065	4065	4065	4065	374
123	20250225	184300	64562505	4065	4065	4065	4065	0
124	20250225	184200	64562505	4065	4065	4065	4065	0
125	20250225	184100	64562505	4065	4065	4065	4065	0
126	20250225	184000	64562505	4065	4065	4065	4065	0
127	20250225	183900	64562505	4065	4065	4065	4065	0
128	20250225	183800	64562505	4065	4065	4065	4065	0
129	20250225	183700	64562505	4065	4065	4065	4065	0
130	20250225	183600	64562505	4065	4065	4065	4065	0
131	20250225	183500	64562505	4065	4065	4065	4065	0
132	20250225	183400	64562505	4065	4065	4065	4065	0
133	20250225	183300	64562505	4065	4065	4065	4065	0
134	20250225	183200	64562505	4065	4065	4065	4065	0
135	20250225	183100	64562505	4065	4065	4065	4065	0
136	20250225	183000	64562505	4065	4065	4065	4065	0
137	20250225	182900	64562505	4065	4065	4065	4065	0
138	20250225	182800	64562505	4065	4065	4065	4065	0
139	20250225	182700	64562505	4065	4065	4065	4065	0
140	20250225	182600	64562505	4065	4065	4065	4065	0
141	20250225	182500	64562505	4065	4065	4065	4065	0
142	20250225	182400	64562505	4065	4065	4065	4065	0
143	20250225	182300	64562505	4065	4065	4065	4065	0
144	20250225	182200	64562505	4065	4065	4065	4065	0
145	20250225	182100	64562505	4065	4065	4065	4065	0
146	20250225	182000	64562505	4065	4065	4065	4065	0
147	20250225	181900	64562505	4065	4065	4065	4065	0
148	20250225	181800	64562505	4065	4065	4065	4065	0
149	20250225	181700	64562505	4065	4065	4065	4065	0
150	20250225	181600	64562505	4065	4065	4065	4065	0
151	20250225	181500	64562505	4065	4065	4065	4065	0
152	20250225	181400	64562505	4065	4065	4065	4065	374
153	20250225	181300	64562505	4065	4065	4065	4065	0
154	20250225	181200	64562505	4065	4065	4065	4065	0
155	20250225	181100	64562505	4065	4065	4065	4065	0
156	20250225	181000	64562505	4065	4065	4065	4065	0
157	20250225	180900	64562505	4065	4065	4065	4065	0
158	20250225	180800	64562505	4065	4065	4065	4065	0
159	20250225	180700	64562505	4065	4065	4065	4065	0
160	20250225	180600	64562505	4065	4065	4065	4065	0
161	20250225	180500	64562505	4065	4065	4065	4065	0
162	20250225	180400	64562505	4065	4065	4065	4065	0
163	20250225	180300	64562505	4065	4065	4065	4065	0
164	20250225	180200	64562505	4065	4065	4065	4065	0
165	20250225	180100	64562505	4065	4065	4065	4065	0
166	20250225	180000	64562505	4065	4065	4065	4065	0
167	20250225	175900	64562505	4065	4065	4065	4065	0
168	20250225	175800	64562505	4065	4065	4065	4065	0
169	20250225	175700	64562505	4065	4065	4065	4065	0
170	20250225	175600	64562505	4065	4065	4065	4065	0
171	20250225	175500	64562505	4065	4065	4065	4065	0
172	20250225	175400	64562505	4065	4065	4065	4065	0
173	20250225	175300	64562505	4065	4065	4065	4065	0
174	20250225	175200	64562505	4065	4065	4065	4065	0
175	20250225	175100	64562505	4065	4065	4065	4065	0
176	20250225	175000	64562505	4065	4065	4065	4065	0
177	20250225	174900	64562505	4065	4065	4065	4065	0
178	20250225	174800	64562505	4065	4065	4065	4065	0
179	20250225	174700	64562505	4065	4065	4065	4065	0
180	20250225	174600	64562505	4065	4065	4065	4065	0
181	20250225	174500	64562505	4065	4065	4065	4065	0
182	20250225	174400	64562505	4065	4065	4065	4065	374
183	20250225	174300	64562505	4065	4065	4065	4065	0
184	20250225	174200	64562505	4065	4065	4065	4065	0
185	20250225	174100	64562505	4065	4065	4065	4065	0
186	20250225	174000	64562505	4065	4065	4065	4065	0
187	20250225	173900	64562505	4065	4065	4065	4065	0
188	20250225	173800	64562505	4065	4065	4065	4065	0
189	20250225	173700	64562505	4065	4065	4065	4065	0
190	20250225	173600	64562505	4065	4065	4065	4065	0
191	20250225	173500	64562505	4065	4065	4065	4065	0
192	20250225	173400	64562505	4065	4065	4065	4065	0
193	20250225	173300	64562505	4065	4065	4065	4065	0
194	20250225	173200	64562505	4065	4065	4065	4065	0
195	20250225	173100	64562505	4065	4065	4065	4065	0
196	20250225	173000	64562505	4065	4065	4065	4065	0
197	20250225	172900	64562505	4065	4065	4065	4065	0
198	20250225	172800	64562505	4065	4065	4065	4065	0
199	20250225	172700	64562505	4065	4065	4065	4065	0
200	20250225	172600	64562505	4065	4065	4065	4065	0
201	20250225	172500	64562505	4065	4065	4065	4065	0
202	20250225	172400	64562505	4065	4065	4065	4065	0
203	20250225	172300	64562505	4065	4065	4065	4065	0
204	20250225	172200	64562505	4065	4065	4065	4065	0
205	20250225	172100	64562505	4065	4065	4065	4065	0
206	20250225	172000	64562505	4065	4065	4065	4065	0
207	20250225	171900	64562505	4065	4065	4065	4065	0
208	20250225	171800	64562505	4065	4065	4065	4065	0
209	20250225	171700	64562505	4065	4065	4065	4065	0
210	20250225	171600	64562505	4065	4065	4065	4065	0
211	20250225	171500	64562505	4065	4065	4065	4065	0
212	20250225	171400	64562505	4065	4065	4065	4065	374
213	20250225	171300	64562505	4065	4065	4065	4065	0
214	20250225	171200	64562505	4065	4065	4065	4065	0
215	20250225	171100	64562505	4065	4065	4065	4065	0
216	20250225	171000	64562505	4065	4065	4065	4065	0
217	20250225	170900	64562505	4065	4065	4065	4065	0
218	20250225	170800	64562505	4065	4065	4065	4065	0
219	20250225	170700	64562505	4065	4065	4065	4065	0
220	20250225	170600	64562505	4065	4065	4065	4065	0
221	20250225	170500	64562505	4065	4065	4065	4065	0
222	20250225	170400	64562505	4065	4065	4065	4065	0
223	20250225	170300	64562505	4065	4065	4065	4065	0
224	20250225	170200	64562505	4065	4065	4065	4065	0
225	20250225	170100	64562505	4065	4065	4065	4065	0
226	20250225	170000	64562505	4065	4065	4065	4065	0
227	20250225	165900	64562505	4065	4065	4065	4065	0
228	20250225	165800	64562505	4065	4065	4065	4065	0
229	20250225	165700	64562505	4065	4065	4065	4065	0
230	20250225	165600	64562505	4065	4065	4065	4065	0
231	20250225	165500	64562505	4065	4065	4065	4065	0
232	20250225	165400	64562505	4065	4065	4065	4065	0
233	20250225	165300	64562505	4065	4065	4065	4065	0
234	20250225	165200	64562505	4065	4065	4065	4065	0
235	20250225	165100	64562505	4065	4065	4065	4065	0
236	20250225	165000	64562505	4065	4065	4065	4065	0
237	20250225	164900	64562505	4065	4065	4065	4065	0
238	20250225	164800	64562505	4065	4065	4065	4065	0
239	20250225	164700	64562505	4065	4065	4065	4065	0
240	20250225	164600	64562505	4065	4065	4065	4065	0
241	20250225	164500	64562505	4065	4065	4065	4065	0
242	20250225	164400	64562505	4065	4065	4065	4065	374
243	20250225	164300	64562505	4065	4065	4065	4065	0
244	20250225	164200	64562505	4065	4065	4065	4065	0
245	20250225	164100	64562505	4065	4065	4065	4065	0
246	20250225	164000	64562505	4065	4065	4065	4065	0
247	20250225	163900	64562505	4065	4065	4065	4065	0
248	20250225	163800	64562505	4065	4065	4065	4065	0
249	20250225	163700	64562505	4065	4065	4065	4065	0
250	20250225	163600	64562505	4065	4065	4065	4065	0
251	20250225	163500	64562505	4065	4065	4065	4065	0
252	20250225	163400	64562505	4065	4065	4065	4065	0
253	20250225	163300	64562505	4065	4065	4065	4065	0
254	20250225	163200	64562505	4065	4065	4065	4065	0
255	20250225	163100	64562505	4065	4065	4065	4065	0
256	20250225	163000	64562505	4065	4065	4065	4065	0
257	20250225	162900	64562505	4065	4065	4065	4065	0
258	20250225	162800	64562505	4065	4065	4065	4065	0
259	20250225	162700	64562505	4065	4065	4065	4065	0
260	20250225	162600	64562505	4065	4065	4065	4065	0
261	20250225	162500	64562505	4065	4065	4065	4065	0
262	20250225	162400	64562505	4065	4065	4065	4065	0
263	20250225	162300	64562505	4065	4065	4065	4065	0
264	20250225	162200	64562505	4065	4065	4065	4065	0
265	20250225	162100	64562505	4065	4065	4065	4065	0
266	20250225	162000	64562505	4065	4065	4065	4065	0
267	20250225	161900	64562505	4065	4065	4065	4065	0
268	20250225	161800	64562505	4065	4065	4065	4065	0
269	20250225	161700	64562505	4065	4065	4065	4065	0
270	20250225	161600	64562505	4065	4065	4065	4065	0
271	20250225	161500	64562505	4065	4065	4065	4065	0
272	20250225	161400	64562505	4065	4065	4065	4065	374
273	20250225	161300	64562505	4065	4065	4065	4065	0
274	20250225	161200	64562505	4065	4065	4065	4065	0
275	20250225	161100	64562505	4065	4065	4065	4065	0
276	20250225	161000	64562505	4065	4065	4065	4065	0
277	20250225	160900	64562505	4065	4065	4065	4065	0
278	20250225	160800	64562505	4065	4065	4065	4065	0
279	20250225	160700	64562505	4065	4065	4065	4065	0
280	20250225	160600	64562505	4065	4065	4065	4065	0
281	20250225	160500	64562505	4065	4065	4065	4065	0
282	20250225	160400	64562505	4065	4065	4065	4065	0
283	20250225	160300	64562505	4065	4065	4065	4065	0
284	20250225	160200	64562505	4065	4065	4065	4065	0
285	20250225	160100	64562505	4065	4065	4065	4065	0
286	20250225	160000	64562505	4065	4065	4065	4065	0
287	20250225	155900	64562505	4065	4065	4065	4065	0
288	20250225	155800	64562505	4065	4065	4065	4065	0
289	20250225	155700	64562505	4065	4065	4065	4065	0
290	20250225	155600	64562505	4065	4065	4065	4065	0
291	20250225	155500	64562505	4065	4065	4065	4065	0
292	20250225	155400	64562505	4065	4065	4065	4065	0
293	20250225	155300	64562505	4065	4065	4065	4065	0
294	20250225	155200	64562505	4065	4065	4065	4065	0
295	20250225	155100	64562505	4065	4065	4065	4065	0
296	20250225	155000	64562505	4065	4065	4065	4065	0
297	20250225	154900	64562505	4065	4065	4065	4065	0
298	20250225	154800	64562505	4065	4065	4065	4065	0
299	20250225	154700	64562505	4065	4065	4065	4065	0
300	20250225	154600	64562505	4065	4065	4065	4065	0
301	20250225	154500	64562505	4065	4065	4065	4065	0
302	20250225	154400	64562505	4065	4065	4065	4065	374
303	20250225	154300	64562505	4065	4065	4065	4065	0
304	20250225	154200	64562505	4065	4065	4065	4065	0
305	20250225	154100	64562505	4065	4065	4065	4065	0
306	20250225	154000	64562505	4065	4065	4065	4065	0
307	20250225	153900	64562505	4065	4065	4065	4065	0
308	20250225	153800	64562505	4065	4065	4065	4065	0
309	20250225	153700	64562505	4065	4065	4065	4065	0
310	20250225	153600	64562505	4065	4065	4065	4065	0
311	20250225	153500	64562505	4065	4065	4065	4065	0
312	20250225	153400	64562505	4065	4065	4065	4065	0
313	20250225	153300	64562505	4065	4065	4065	4065	0
314	20250225	153200	64562505	4065	4065	4065	4065	0
315	20250225	153100	64562505	4065	4065	4065	4065	0
316	20250225	153000	64562505	4065	4065	4065	4065	374
317	20250225	152900	63042195	4070	4070	4070	4070	0
318	20250225	152800	63042195	4070	4070	4070	4070	0
319	20250225	152700	63042195	4070	4070	4070	4070	0
320	20250225	152600	63042195	4070	4070	4070	4070	0
321	20250225	152500	63042195	4070	4070	4070	4070	0
322	20250225	152400	63042195	4070	4070	4070	4070	0
323	20250225	152300	63042195	4070	4070	4070	4070	0
324	20250225	152200	63042195	4070	4070	4070	4070	0
325	20250225	152100	63042195	4070	4070	4070	4070	0
326	20250225	152000	63042195	4070	4070	4070	4070	0
327	20250225	151900	63042195	4070	4070	4070	4070	1
328	20250225	151800	63038125	4065	4065	4065	4065	100
329	20250225	151700	62631625	4070	4070	4070	4070	0
330	20250225	151600	62631625	4070	4070	4070	4070	1
331	20250225	151500	62627555	4065	4065	4065	4065	14
332	20250225	151400	62570645	4065	4060	4065	4060	13
333	20250225	151300	62517860	4060	4060	4060	4060	1
334	20250225	151200	62513800	4055	4055	4055	4055	150
335	20250225	151100	61905550	4055	4055	4055	4055	0
336	20250225	151000	61905550	4055	4055	4055	4055	0
337	20250225	150900	61905550	4055	4055	4055	4055	0
338	20250225	150800	61905550	4055	4055	4055	4055	0
339	20250225	150700	61905550	4055	4055	4055	4055	0
340	20250225	150600	61905550	4055	4050	4055	4050	609
341	20250225	150500	59439095	4050	4050	4050	4050	0
342	20250225	150400	59439095	4050	4050	4050	4050	15
343	20250225	150300	59378345	4050	4050	4050	4050	0
344	20250225	150200	59378345	4050	4050	4050	4050	0
345	20250225	150100	59378345	4050	4050	4050	4050	1
346	20250225	150000	59374295	4050	4050	4050	4050	3
347	20250225	145900	59362145	4050	4050	4050	4050	100
348	20250225	145800	58957145	4050	4050	4050	4050	0
349	20250225	145700	58957145	4050	4050	4050	4050	150
350	20250225	145600	58349645	4045	4045	4045	4045	100
351	20250225	145500	57945145	4045	4045	4045	4045	0
352	20250225	145400	57945145	4045	4045	4045	4045	0
353	20250225	145300	57945145	4045	4045	4045	4045	0
354	20250225	145200	57945145	4045	4045	4045	4045	0
355	20250225	145100	57945145	4045	4045	4045	4045	0
356	20250225	145000	57945145	4045	4045	4045	4045	0
357	20250225	144900	57945145	4045	4045	4045	4045	0
358	20250225	144800	57945145	4045	4045	4045	4045	0
359	20250225	144700	57945145	4045	4045	4045	4045	0
360	20250225	144600	57945145	4045	4045	4045	4045	0
361	20250225	144500	57945145	4045	4045	4045	4045	0
362	20250225	144400	57945145	4045	4045	4045	4045	0
363	20250225	144300	57945145	4045	4045	4045	4045	0
364	20250225	144200	57945145	4045	4045	4045	4045	0
365	20250225	144100	57945145	4045	4045	4045	4045	0
366	20250225	144000	57945145	4045	4045	4045	4045	0
367	20250225	143900	57945145	4045	4045	4045	4045	0
368	20250225	143800	57945145	4045	4045	4045	4045	0
369	20250225	143700	57945145	4045	4045	4045	4045	0
370	20250225	143600	57945145	4045	4045	4045	4045	2
371	20250225	143500	57937055	4035	4035	4035	4035	0
372	20250225	143400	57937055	4035	4035	4035	4035	0
373	20250225	143300	57937055	4035	4035	4035	4035	0
374	20250225	143200	57937055	4035	4045	4045	4035	1200
375	20250225	143100	53093655	4045	4045	4045	4045	0
376	20250225	143000	53093655	4045	4045	4045	4045	0
377	20250225	142900	53093655	4045	4045	4045	4045	0
378	20250225	142800	53093655	4045	4045	4045	4045	0
379	20250225	142700	53093655	4045	4045	4045	4045	0
380	20250225	142600	53093655	4045	4045	4045	4045	0
381	20250225	142500	53093655	4045	4045	4045	4045	0
382	20250225	142400	53093655	4045	4045	4045	4045	0
383	20250225	142300	53093655	4045	4045	4045	4045	0
384	20250225	142200	53093655	4045	4045	4045	4045	0
385	20250225	142100	53093655	4045	4045	4045	4045	0
386	20250225	142000	53093655	4045	4045	4045	4045	14
387	20250225	141900	53037025	4050	4050	4050	4050	0
388	20250225	141800	53037025	4050	4050	4050	4050	0
389	20250225	141700	53037025	4050	4050	4050	4050	0
390	20250225	141600	53037025	4050	4050	4050	4050	0
391	20250225	141500	53037025	4050	4050	4050	4050	0
392	20250225	141400	53037025	4050	4050	4050	4050	0
393	20250225	141300	53037025	4050	4050	4050	4050	0
394	20250225	141200	53037025	4050	4050	4050	4050	0
395	20250225	141100	53037025	4050	4050	4050	4050	0
396	20250225	141000	53037025	4050	4050	4050	4050	0
397	20250225	140900	53037025	4050	4050	4050	4050	0
398	20250225	140800	53037025	4050	4050	4050	4050	0
399	20250225	140700	53037025	4050	4050	4050	4050	0
400	20250225	140600	53037025	4050	4050	4050	4050	0
401	20250225	140500	53037025	4050	4050	4050	4050	0
402	20250225	140400	53037025	4050	4050	4050	4050	0
403	20250225	140300	53037025	4050	4050	4050	4050	0
404	20250225	140200	53037025	4050	4050	4050	4050	0
405	20250225	140100	53037025	4050	4050	4050	4050	0
406	20250225	140000	53037025	4050	4050	4050	4050	0
407	20250225	135900	53037025	4050	4045	4050	4045	13
408	20250225	135800	52984435	4045	4045	4045	4045	0
409	20250225	135700	52984435	4045	4045	4045	4045	0
410	20250225	135600	52984435	4045	4045	4045	4045	0
411	20250225	135500	52984435	4045	4045	4045	4045	0
412	20250225	135400	52984435	4045	4045	4045	4045	0
413	20250225	135300	52984435	4045	4045	4045	4045	0
414	20250225	135200	52984435	4045	4050	4050	4045	113
415	20250225	135100	52527285	4050	4050	4050	4050	0
416	20250225	135000	52527285	4050	4050	4050	4050	0
417	20250225	134900	52527285	4050	4050	4050	4050	0
418	20250225	134800	52527285	4050	4050	4050	4050	0
419	20250225	134700	52527285	4050	4050	4050	4050	0
420	20250225	134600	52527285	4050	4050	4050	4050	0
421	20250225	134500	52527285	4050	4050	4050	4050	0
422	20250225	134400	52527285	4050	4050	4050	4050	0
423	20250225	134300	52527285	4050	4050	4050	4050	0
424	20250225	134200	52527285	4050	4050	4050	4050	0
425	20250225	134100	52527285	4050	4050	4050	4050	0
426	20250225	134000	52527285	4050	4050	4050	4050	23
427	20250225	133900	52434135	4045	4045	4045	4045	0
428	20250225	133800	52434135	4045	4045	4045	4045	0
429	20250225	133700	52434135	4045	4045	4045	4045	0
430	20250225	133600	52434135	4045	4045	4045	4045	0
431	20250225	133500	52434135	4045	4045	4045	4045	10
432	20250225	133400	52393685	4045	4045	4045	4045	2601
433	20250225	133300	41872640	4045	4045	4045	4045	1
434	20250225	133200	41868595	4045	4045	4045	4045	0
435	20250225	133100	41868595	4045	4045	4045	4045	0
436	20250225	133000	41868595	4045	4045	4045	4045	0
437	20250225	132900	41868595	4045	4045	4045	4045	4
438	20250225	132800	41852415	4040	4040	4040	4040	0
439	20250225	132700	41852415	4040	4040	4040	4040	0
440	20250225	132600	41852415	4040	4040	4040	4040	0
441	20250225	132500	41852415	4040	4040	4040	4040	0
442	20250225	132400	41852415	4040	4040	4040	4040	0
443	20250225	132300	41852415	4040	4040	4040	4040	0
444	20250225	132200	41852415	4040	4040	4040	4040	0
445	20250225	132100	41852415	4040	4040	4040	4040	10
446	20250225	132000	41812015	4040	4045	4045	4040	303
447	20250225	131900	40586395	4040	4040	4040	4040	1
448	20250225	131800	40582355	4040	4040	4040	4040	0
449	20250225	131700	40582355	4040	4040	4040	4040	1
450	20250225	131600	40578315	4040	4040	4040	4040	2
451	20250225	131500	40570235	4045	4045	4045	4045	0
452	20250225	131400	40570235	4045	4045	4045	4045	0
453	20250225	131300	40570235	4045	4045	4045	4045	0
454	20250225	131200	40570235	4045	4045	4045	4045	100
455	20250225	131100	40165735	4045	4045	4045	4045	0
456	20250225	131000	40165735	4045	4045	4045	4045	0
457	20250225	130900	40165735	4045	4045	4045	4045	0
458	20250225	130800	40165735	4045	4045	4045	4045	0
459	20250225	130700	40165735	4045	4045	4045	4045	0
460	20250225	130600	40165735	4045	4045	4045	4045	2
461	20250225	130500	40157645	4045	4045	4045	4045	0
462	20250225	130400	40157645	4045	4045	4045	4045	0
463	20250225	130300	40157645	4045	4045	4045	4045	0
464	20250225	130200	40157645	4045	4045	4045	4045	0
465	20250225	130100	40157645	4045	4045	4045	4045	0
466	20250225	130000	40157645	4045	4045	4045	4045	0
467	20250225	125900	40157645	4045	4045	4045	4045	0
468	20250225	125800	40157645	4045	4035	4045	4035	101
469	20250225	125700	39750100	4040	4040	4040	4040	0
470	20250225	125600	39750100	4040	4040	4040	4040	0
471	20250225	125500	39750100	4040	4040	4040	4040	0
472	20250225	125400	39750100	4040	4040	4040	4040	0
473	20250225	125300	39750100	4040	4040	4040	4040	3
474	20250225	125200	39737980	4040	4040	4040	4040	2
475	20250225	125100	39729900	4040	4040	4040	4040	0
476	20250225	125000	39729900	4040	4040	4040	4040	0
477	20250225	124900	39729900	4040	4040	4040	4040	0
478	20250225	124800	39729900	4040	4040	4040	4040	0
479	20250225	124700	39729900	4040	4040	4040	4040	0
480	20250225	124600	39729900	4040	4040	4040	4040	0
481	20250225	124500	39729900	4040	4040	4040	4040	0
482	20250225	124400	39729900	4040	4040	4040	4040	0
483	20250225	124300	39729900	4040	4040	4040	4040	0
484	20250225	124200	39729900	4040	4040	4040	4040	0
485	20250225	124100	39729900	4040	4040	4040	4040	0
486	20250225	124000	39729900	4040	4040	4040	4040	0
487	20250225	123900	39729900	4040	4040	4040	4040	556
488	20250225	123800	37483660	4045	4045	4045	4045	0
489	20250225	123700	37483660	4045	4045	4045	4045	0
490	20250225	123600	37483660	4045	4045	4045	4045	0
491	20250225	123500	37483660	4045	4045	4045	4045	0
492	20250225	123400	37483660	4045	4040	4045	4040	300
493	20250225	123300	36271160	4045	4045	4045	4045	0
494	20250225	123200	36271160	4045	4045	4045	4045	0
495	20250225	123100	36271160	4045	4045	4045	4045	0
496	20250225	123000	36271160	4045	4045	4045	4045	0
497	20250225	122900	36271160	4045	4045	4045	4045	0
498	20250225	122800	36271160	4045	4045	4045	4045	0
499	20250225	122700	36271160	4045	4045	4045	4045	2
500	20250225	122600	36263070	4040	4040	4040	4040	16
501	20250225	122500	36198430	4045	4045	4045	4045	0
502	20250225	122400	36198430	4045	4045	4045	4045	0
503	20250225	122300	36198430	4045	4045	4045	4045	0
504	20250225	122200	36198430	4045	4045	4045	4045	0
505	20250225	122100	36198430	4045	4045	4045	4045	0
506	20250225	122000	36198430	4045	4045	4045	4045	0
507	20250225	121900	36198430	4045	4045	4045	4045	0
508	20250225	121800	36198430	4045	4040	4045	4040	103
509	20250225	121700	35782295	4035	4035	4035	4035	0
510	20250225	121600	35782295	4035	4035	4035	4035	0
511	20250225	121500	35782295	4035	4035	4035	4035	0
512	20250225	121400	35782295	4035	4035	4035	4035	0
513	20250225	121300	35782295	4035	4035	4035	4035	0
514	20250225	121200	35782295	4035	4035	4035	4035	114
515	20250225	121100	35322305	4045	4045	4045	4045	0
516	20250225	121000	35322305	4045	4045	4045	4045	0
517	20250225	120900	35322305	4045	4045	4045	4045	100
518	20250225	120800	34917805	4035	4035	4035	4035	99
519	20250225	120700	34518340	4035	4035	4035	4035	0
520	20250225	120600	34518340	4035	4035	4035	4035	0
521	20250225	120500	34518340	4035	4035	4035	4035	0
522	20250225	120400	34518340	4035	4035	4035	4035	0
523	20250225	120300	34518340	4035	4035	4035	4035	0
524	20250225	120200	34518340	4035	4040	4040	4035	190
525	20250225	120100	33751140	4050	4050	4050	4050	0
526	20250225	120000	33751140	4050	4050	4050	4050	0
527	20250225	115900	33751140	4050	4050	4050	4050	10
528	20250225	115800	33710640	4050	4050	4050	4050	2
529	20250225	115700	33702540	4050	4050	4050	4050	6
530	20250225	115600	33678240	4050	4050	4050	4050	5
531	20250225	115500	33657990	4045	4045	4045	4045	0
532	20250225	115400	33657990	4045	4045	4045	4045	0
533	20250225	115300	33657990	4045	4045	4045	4045	7
534	20250225	115200	33629675	4045	4045	4045	4045	4
535	20250225	115100	33613495	4050	4050	4050	4050	0
536	20250225	115000	33613495	4050	4050	4050	4050	1
537	20250225	114900	33609445	4050	4050	4050	4050	0
538	20250225	114800	33609445	4050	4050	4050	4050	1
539	20250225	114700	33605395	4050	4050	4050	4050	0
540	20250225	114600	33605395	4050	4050	4050	4050	0
541	20250225	114500	33605395	4050	4050	4050	4050	0
542	20250225	114400	33605395	4050	4050	4050	4050	0
543	20250225	114300	33605395	4050	4050	4050	4050	0
544	20250225	114200	33605395	4050	4050	4050	4050	0
545	20250225	114100	33605395	4050	4050	4050	4050	0
546	20250225	114000	33605395	4050	4050	4050	4050	0
547	20250225	113900	33605395	4050	4050	4050	4050	0
548	20250225	113800	33605395	4050	4050	4050	4050	0
549	20250225	113700	33605395	4050	4050	4050	4050	0
550	20250225	113600	33605395	4050	4050	4050	4050	0
551	20250225	113500	33605395	4050	4050	4050	4050	0
552	20250225	113400	33605395	4050	4050	4050	4050	0
553	20250225	113300	33605395	4050	4050	4050	4050	5
554	20250225	113200	33585145	4035	4035	4035	4035	0
555	20250225	113100	33585145	4035	4035	4035	4035	0
556	20250225	113000	33585145	4035	4060	4060	4035	1874
557	20250225	112900	26004490	4060	4060	4060	4060	0
558	20250225	112800	26004490	4060	4060	4060	4060	0
559	20250225	112700	26004490	4060	4060	4060	4060	0
560	20250225	112600	26004490	4060	4060	4060	4060	0
561	20250225	112500	26004490	4060	4060	4060	4060	0
562	20250225	112400	26004490	4060	4060	4060	4060	0
563	20250225	112300	26004490	4060	4060	4060	4060	0
564	20250225	112200	26004490	4060	4060	4060	4060	2
565	20250225	112100	25996370	4060	4060	4060	4060	0
566	20250225	112000	25996370	4060	4060	4060	4060	0
567	20250225	111900	25996370	4060	4060	4060	4060	80
568	20250225	111800	25671570	4060	4060	4060	4060	0
569	20250225	111700	25671570	4060	4060	4060	4060	1
570	20250225	111600	25667510	4060	4060	4060	4060	0
571	20250225	111500	25667510	4060	4060	4060	4060	0
572	20250225	111400	25667510	4060	4060	4060	4060	0
573	20250225	111300	25667510	4060	4060	4060	4060	20
574	20250225	111200	25586310	4060	4060	4060	4060	0
575	20250225	111100	25586310	4060	4060	4060	4060	0
576	20250225	111000	25586310	4060	4060	4060	4060	0
577	20250225	110900	25586310	4060	4060	4060	4060	99
578	20250225	110800	25184370	4060	4060	4060	4060	100
579	20250225	110700	24778370	4060	4060	4060	4060	164
580	20250225	110600	24112530	4060	4060	4060	4060	0
581	20250225	110500	24112530	4060	4060	4060	4060	0
582	20250225	110400	24112530	4060	4060	4060	4060	0
583	20250225	110300	24112530	4060	4060	4060	4060	0
584	20250225	110200	24112530	4060	4060	4060	4060	0
585	20250225	110100	24112530	4060	4060	4060	4060	0
586	20250225	110000	24112530	4060	4060	4060	4060	1
587	20250225	105900	24108470	4060	4060	4060	4060	3
588	20250225	105800	24096290	4060	4060	4060	4060	0
589	20250225	105700	24096290	4060	4060	4060	4060	0
590	20250225	105600	24096290	4060	4060	4060	4060	0
591	20250225	105500	24096290	4060	4060	4060	4060	1
592	20250225	105400	24092230	4060	4060	4060	4060	0
593	20250225	105300	24092230	4060	4060	4060	4060	3
594	20250225	105200	24080050	4060	4060	4060	4060	0
595	20250225	105100	24080050	4060	4060	4060	4060	0
596	20250225	105000	24080050	4060	4060	4060	4060	6
597	20250225	104900	24055690	4050	4050	4050	4050	0
598	20250225	104800	24055690	4050	4050	4050	4050	0
599	20250225	104700	24055690	4050	4050	4050	4050	0
600	20250225	104600	24055690	4050	4050	4050	4050	0
601	20250225	104500	24055690	4050	4050	4050	4050	0
602	20250225	104400	24055690	4050	4050	4050	4050	0
603	20250225	104300	24055690	4050	4050	4050	4050	0
604	20250225	104200	24055690	4050	4050	4050	4050	0
605	20250225	104100	24055690	4050	4050	4050	4050	0
606	20250225	104000	24055690	4050	4050	4050	4050	0
607	20250225	103900	24055690	4050	4050	4050	4050	0
608	20250225	103800	24055690	4050	4050	4050	4050	0
609	20250225	103700	24055690	4050	4050	4050	4050	0
610	20250225	103600	24055690	4050	4050	4050	4050	0
611	20250225	103500	24055690	4050	4050	4050	4050	0
612	20250225	103400	24055690	4050	4050	4050	4050	17
613	20250225	103300	23986840	4060	4060	4060	4060	0
614	20250225	103200	23986840	4060	4060	4060	4060	0
615	20250225	103100	23986840	4060	4060	4060	4060	0
616	20250225	103000	23986840	4060	4060	4060	4060	0
617	20250225	102900	23986840	4060	4060	4060	4060	0
618	20250225	102800	23986840	4060	4060	4060	4060	0
619	20250225	102700	23986840	4060	4060	4060	4060	0
620	20250225	102600	23986840	4060	4060	4060	4060	0
621	20250225	102500	23986840	4060	4060	4060	4060	0
622	20250225	102400	23986840	4060	4060	4060	4060	0
623	20250225	102300	23986840	4060	4060	4060	4060	0
624	20250225	102200	23986840	4060	4060	4060	4060	99
625	20250225	102100	23584900	4050	4050	4050	4050	0
626	20250225	102000	23584900	4050	4050	4050	4050	0
627	20250225	101900	23584900	4050	4050	4050	4050	0
628	20250225	101800	23584900	4050	4050	4050	4050	0
629	20250225	101700	23584900	4050	4050	4050	4050	0
630	20250225	101600	23584900	4050	4050	4050	4050	0
631	20250225	101500	23584900	4050	4050	4050	4050	18
632	20250225	101400	23512000	4055	4055	4055	4055	0
633	20250225	101300	23512000	4055	4055	4055	4055	0
634	20250225	101200	23512000	4055	4055	4055	4055	16
635	20250225	101100	23447120	4055	4055	4055	4055	4
636	20250225	101000	23430900	4055	4055	4055	4055	118
637	20250225	100900	22952410	4055	4055	4055	4055	0
638	20250225	100800	22952410	4055	4055	4055	4055	0
639	20250225	100700	22952410	4055	4055	4055	4055	1
640	20250225	100600	22948355	4045	4045	4045	4045	0
641	20250225	100500	22948355	4045	4045	4045	4045	0
642	20250225	100400	22948355	4045	4045	4045	4045	21
643	20250225	100300	22863410	4045	4045	4045	4045	3
644	20250225	100200	22851275	4040	4045	4045	4040	3
645	20250225	100100	22839145	4045	4045	4045	4045	0
646	20250225	100000	22839145	4045	4045	4045	4045	1
647	20250225	095900	22835100	4040	4040	4040	4040	0
648	20250225	095800	22835100	4040	4040	4040	4040	0
649	20250225	095700	22835100	4040	4040	4040	4035	5
650	20250225	095600	22814910	4030	4030	4030	4030	21
651	20250225	095500	22730280	4030	4050	4050	4030	1979
652	20250225	095400	14746760	4055	4055	4055	4055	0
653	20250225	095300	14746760	4055	4055	4055	4055	0
654	20250225	095200	14746760	4055	4055	4055	4055	0
655	20250225	095100	14746760	4055	4055	4055	4055	62
656	20250225	095000	14495350	4050	4055	4055	4050	200
657	20250225	094900	13684850	4055	4055	4055	4055	1
658	20250225	094800	13680795	4055	4055	4055	4055	40
659	20250225	094700	13518595	4055	4060	4060	4055	24
660	20250225	094600	13421255	4060	4060	4060	4060	2
661	20250225	094500	13413135	4060	4060	4060	4060	2
662	20250225	094400	13405015	4060	4060	4060	4060	0
663	20250225	094300	13405015	4060	4060	4060	4060	0
664	20250225	094200	13405015	4060	4060	4060	4060	145
665	20250225	094100	12816315	4060	4060	4060	4060	0
666	20250225	094000	12816315	4060	4060	4060	4060	0
667	20250225	093900	12816315	4060	4060	4060	4060	20
668	20250225	093800	12735115	4060	4060	4060	4060	1
669	20250225	093700	12731055	4060	4060	4060	4060	0
670	20250225	093600	12731055	4060	4060	4060	4050	1363
671	20250225	093500	7198265	4060	4070	4070	4060	500
672	20250225	093400	5166235	4080	4080	4080	4080	0
673	20250225	093300	5166235	4080	4080	4080	4080	0
674	20250225	093200	5166235	4080	4080	4080	4080	0
675	20250225	093100	5166235	4080	4080	4080	4080	0
676	20250225	093000	5166235	4080	4080	4080	4080	0
677	20250225	092900	5166235	4080	4080	4080	4080	0
678	20250225	092800	5166235	4080	4080	4080	4080	0
679	20250225	092700	5166235	4080	4080	4080	4080	1
680	20250225	092600	5162155	4080	4080	4080	4080	0
681	20250225	092500	5162155	4080	4080	4080	4080	1
682	20250225	092400	5158075	4065	4065	4065	4065	0
683	20250225	092300	5158075	4065	4065	4065	4065	10
684	20250225	092200	5117425	4060	4060	4060	4060	0
685	20250225	092100	5117425	4060	4060	4060	4060	0
686	20250225	092000	5117425	4060	4060	4060	4060	0
687	20250225	091900	5117425	4060	4060	4060	4060	0
688	20250225	091800	5117425	4060	4070	4070	4060	107
689	20250225	091700	4682950	4070	4070	4070	4070	0
690	20250225	091600	4682950	4070	4070	4070	4070	1
691	20250225	091500	4678880	4080	4080	4080	4080	0
692	20250225	091400	4678880	4080	4080	4080	4080	0
693	20250225	091300	4678880	4080	4080	4080	4080	1
694	20250225	091200	4674800	4080	4080	4080	4080	1
695	20250225	091100	4670720	4080	4080	4080	4080	0
696	20250225	091000	4670720	4080	4080	4080	4080	1
697	20250225	090900	4666640	4060	4060	4060	4060	4
698	20250225	090800	4650400	4065	4065	4065	4065	169
699	20250225	090700	3963415	4060	4060	4060	4060	1
700	20250225	090600	3959355	4070	4070	4070	4070	1
701	20250225	090500	3955285	4060	4065	4065	4060	835
702	20250225	090400	564520	4090	4090	4090	4090	129
703	20250225	090300	36910	4070	4105	4105	4070	9
704	20250225	090200	0	4075	4075	4075	4075	0
705	20250225	090100	0	4075	4075	4075	4075	0
706	20250225	090000	0	4075	4075	4075	4075	0