KissMeData/260930/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	210400	91103915	4635	4635	4635	4635	294
3	20250225	210300	91103915	4635	4635	4635	4635	0
4	20250225	210200	91103915	4635	4635	4635	4635	0
5	20250225	210100	91103915	4635	4635	4635	4635	0
6	20250225	210000	91103915	4635	4635	4635	4635	0
7	20250225	205900	91103915	4635	4635	4635	4635	0
8	20250225	205800	91103915	4635	4635	4635	4635	0
9	20250225	205700	91103915	4635	4635	4635	4635	0
10	20250225	205600	91103915	4635	4635	4635	4635	0
11	20250225	205500	91103915	4635	4635	4635	4635	0
12	20250225	205400	91103915	4635	4635	4635	4635	0
13	20250225	205300	91103915	4635	4635	4635	4635	0
14	20250225	205200	91103915	4635	4635	4635	4635	0
15	20250225	205100	91103915	4635	4635	4635	4635	0
16	20250225	205000	91103915	4635	4635	4635	4635	0
17	20250225	204900	91103915	4635	4635	4635	4635	0
18	20250225	204800	91103915	4635	4635	4635	4635	0
19	20250225	204700	91103915	4635	4635	4635	4635	0
20	20250225	204600	91103915	4635	4635	4635	4635	0
21	20250225	204500	91103915	4635	4635	4635	4635	0
22	20250225	204400	91103915	4635	4635	4635	4635	0
23	20250225	204300	91103915	4635	4635	4635	4635	0
24	20250225	204200	91103915	4635	4635	4635	4635	0
25	20250225	204100	91103915	4635	4635	4635	4635	0
26	20250225	204000	91103915	4635	4635	4635	4635	0
27	20250225	203900	91103915	4635	4635	4635	4635	0
28	20250225	203800	91103915	4635	4635	4635	4635	0
29	20250225	203700	91103915	4635	4635	4635	4635	0
30	20250225	203600	91103915	4635	4635	4635	4635	0
31	20250225	203500	91103915	4635	4635	4635	4635	0
32	20250225	203400	91103915	4635	4635	4635	4635	294
33	20250225	203300	91103915	4635	4635	4635	4635	0
34	20250225	203200	91103915	4635	4635	4635	4635	0
35	20250225	203100	91103915	4635	4635	4635	4635	0
36	20250225	203000	91103915	4635	4635	4635	4635	0
37	20250225	202900	91103915	4635	4635	4635	4635	0
38	20250225	202800	91103915	4635	4635	4635	4635	0
39	20250225	202700	91103915	4635	4635	4635	4635	0
40	20250225	202600	91103915	4635	4635	4635	4635	0
41	20250225	202500	91103915	4635	4635	4635	4635	0
42	20250225	202400	91103915	4635	4635	4635	4635	0
43	20250225	202300	91103915	4635	4635	4635	4635	0
44	20250225	202200	91103915	4635	4635	4635	4635	0
45	20250225	202100	91103915	4635	4635	4635	4635	0
46	20250225	202000	91103915	4635	4635	4635	4635	0
47	20250225	201900	91103915	4635	4635	4635	4635	0
48	20250225	201800	91103915	4635	4635	4635	4635	0
49	20250225	201700	91103915	4635	4635	4635	4635	0
50	20250225	201600	91103915	4635	4635	4635	4635	0
51	20250225	201500	91103915	4635	4635	4635	4635	0
52	20250225	201400	91103915	4635	4635	4635	4635	0
53	20250225	201300	91103915	4635	4635	4635	4635	0
54	20250225	201200	91103915	4635	4635	4635	4635	0
55	20250225	201100	91103915	4635	4635	4635	4635	0
56	20250225	201000	91103915	4635	4635	4635	4635	0
57	20250225	200900	91103915	4635	4635	4635	4635	0
58	20250225	200800	91103915	4635	4635	4635	4635	0
59	20250225	200700	91103915	4635	4635	4635	4635	0
60	20250225	200600	91103915	4635	4635	4635	4635	0
61	20250225	200500	91103915	4635	4635	4635	4635	0
62	20250225	200400	91103915	4635	4635	4635	4635	294
63	20250225	200300	91103915	4635	4635	4635	4635	0
64	20250225	200200	91103915	4635	4635	4635	4635	0
65	20250225	200100	91103915	4635	4635	4635	4635	0
66	20250225	200000	91103915	4635	4635	4635	4635	0
67	20250225	195900	91103915	4635	4635	4635	4635	0
68	20250225	195800	91103915	4635	4635	4635	4635	0
69	20250225	195700	91103915	4635	4635	4635	4635	0
70	20250225	195600	91103915	4635	4635	4635	4635	0
71	20250225	195500	91103915	4635	4635	4635	4635	0
72	20250225	195400	91103915	4635	4635	4635	4635	0
73	20250225	195300	91103915	4635	4635	4635	4635	0
74	20250225	195200	91103915	4635	4635	4635	4635	0
75	20250225	195100	91103915	4635	4635	4635	4635	0
76	20250225	195000	91103915	4635	4635	4635	4635	0
77	20250225	194900	91103915	4635	4635	4635	4635	0
78	20250225	194800	91103915	4635	4635	4635	4635	0
79	20250225	194700	91103915	4635	4635	4635	4635	0
80	20250225	194600	91103915	4635	4635	4635	4635	0
81	20250225	194500	91103915	4635	4635	4635	4635	0
82	20250225	194400	91103915	4635	4635	4635	4635	0
83	20250225	194300	91103915	4635	4635	4635	4635	0
84	20250225	194200	91103915	4635	4635	4635	4635	0
85	20250225	194100	91103915	4635	4635	4635	4635	0
86	20250225	194000	91103915	4635	4635	4635	4635	0
87	20250225	193900	91103915	4635	4635	4635	4635	0
88	20250225	193800	91103915	4635	4635	4635	4635	0
89	20250225	193700	91103915	4635	4635	4635	4635	0
90	20250225	193600	91103915	4635	4635	4635	4635	0
91	20250225	193500	91103915	4635	4635	4635	4635	0
92	20250225	193400	91103915	4635	4635	4635	4635	294
93	20250225	193300	91103915	4635	4635	4635	4635	0
94	20250225	193200	91103915	4635	4635	4635	4635	0
95	20250225	193100	91103915	4635	4635	4635	4635	0
96	20250225	193000	91103915	4635	4635	4635	4635	0
97	20250225	192900	91103915	4635	4635	4635	4635	0
98	20250225	192800	91103915	4635	4635	4635	4635	0
99	20250225	192700	91103915	4635	4635	4635	4635	0
100	20250225	192600	91103915	4635	4635	4635	4635	0
101	20250225	192500	91103915	4635	4635	4635	4635	0
102	20250225	192400	91103915	4635	4635	4635	4635	0
103	20250225	192300	91103915	4635	4635	4635	4635	0
104	20250225	192200	91103915	4635	4635	4635	4635	0
105	20250225	192100	91103915	4635	4635	4635	4635	0
106	20250225	192000	91103915	4635	4635	4635	4635	0
107	20250225	191900	91103915	4635	4635	4635	4635	0
108	20250225	191800	91103915	4635	4635	4635	4635	0
109	20250225	191700	91103915	4635	4635	4635	4635	0
110	20250225	191600	91103915	4635	4635	4635	4635	0
111	20250225	191500	91103915	4635	4635	4635	4635	0
112	20250225	191400	91103915	4635	4635	4635	4635	0
113	20250225	191300	91103915	4635	4635	4635	4635	0
114	20250225	191200	91103915	4635	4635	4635	4635	0
115	20250225	191100	91103915	4635	4635	4635	4635	0
116	20250225	191000	91103915	4635	4635	4635	4635	0
117	20250225	190900	91103915	4635	4635	4635	4635	0
118	20250225	190800	91103915	4635	4635	4635	4635	0
119	20250225	190700	91103915	4635	4635	4635	4635	0
120	20250225	190600	91103915	4635	4635	4635	4635	0
121	20250225	190500	91103915	4635	4635	4635	4635	0
122	20250225	190400	91103915	4635	4635	4635	4635	294
123	20250225	190300	91103915	4635	4635	4635	4635	0
124	20250225	190200	91103915	4635	4635	4635	4635	0
125	20250225	190100	91103915	4635	4635	4635	4635	0
126	20250225	190000	91103915	4635	4635	4635	4635	0
127	20250225	185900	91103915	4635	4635	4635	4635	0
128	20250225	185800	91103915	4635	4635	4635	4635	0
129	20250225	185700	91103915	4635	4635	4635	4635	0
130	20250225	185600	91103915	4635	4635	4635	4635	0
131	20250225	185500	91103915	4635	4635	4635	4635	0
132	20250225	185400	91103915	4635	4635	4635	4635	0
133	20250225	185300	91103915	4635	4635	4635	4635	0
134	20250225	185200	91103915	4635	4635	4635	4635	0
135	20250225	185100	91103915	4635	4635	4635	4635	0
136	20250225	185000	91103915	4635	4635	4635	4635	0
137	20250225	184900	91103915	4635	4635	4635	4635	0
138	20250225	184800	91103915	4635	4635	4635	4635	0
139	20250225	184700	91103915	4635	4635	4635	4635	0
140	20250225	184600	91103915	4635	4635	4635	4635	0
141	20250225	184500	91103915	4635	4635	4635	4635	0
142	20250225	184400	91103915	4635	4635	4635	4635	0
143	20250225	184300	91103915	4635	4635	4635	4635	0
144	20250225	184200	91103915	4635	4635	4635	4635	0
145	20250225	184100	91103915	4635	4635	4635	4635	0
146	20250225	184000	91103915	4635	4635	4635	4635	0
147	20250225	183900	91103915	4635	4635	4635	4635	0
148	20250225	183800	91103915	4635	4635	4635	4635	0
149	20250225	183700	91103915	4635	4635	4635	4635	0
150	20250225	183600	91103915	4635	4635	4635	4635	0
151	20250225	183500	91103915	4635	4635	4635	4635	0
152	20250225	183400	91103915	4635	4635	4635	4635	294
153	20250225	183300	91103915	4635	4635	4635	4635	0
154	20250225	183200	91103915	4635	4635	4635	4635	0
155	20250225	183100	91103915	4635	4635	4635	4635	0
156	20250225	183000	91103915	4635	4635	4635	4635	0
157	20250225	182900	91103915	4635	4635	4635	4635	0
158	20250225	182800	91103915	4635	4635	4635	4635	0
159	20250225	182700	91103915	4635	4635	4635	4635	0
160	20250225	182600	91103915	4635	4635	4635	4635	0
161	20250225	182500	91103915	4635	4635	4635	4635	0
162	20250225	182400	91103915	4635	4635	4635	4635	0
163	20250225	182300	91103915	4635	4635	4635	4635	0
164	20250225	182200	91103915	4635	4635	4635	4635	0
165	20250225	182100	91103915	4635	4635	4635	4635	0
166	20250225	182000	91103915	4635	4635	4635	4635	0
167	20250225	181900	91103915	4635	4635	4635	4635	0
168	20250225	181800	91103915	4635	4635	4635	4635	0
169	20250225	181700	91103915	4635	4635	4635	4635	0
170	20250225	181600	91103915	4635	4635	4635	4635	0
171	20250225	181500	91103915	4635	4635	4635	4635	0
172	20250225	181400	91103915	4635	4635	4635	4635	0
173	20250225	181300	91103915	4635	4635	4635	4635	0
174	20250225	181200	91103915	4635	4635	4635	4635	0
175	20250225	181100	91103915	4635	4635	4635	4635	0
176	20250225	181000	91103915	4635	4635	4635	4635	0
177	20250225	180900	91103915	4635	4635	4635	4635	0
178	20250225	180800	91103915	4635	4635	4635	4635	0
179	20250225	180700	91103915	4635	4635	4635	4635	0
180	20250225	180600	91103915	4635	4635	4635	4635	0
181	20250225	180500	91103915	4635	4635	4635	4635	0
182	20250225	180400	91103915	4635	4635	4635	4635	294
183	20250225	180300	91103915	4635	4635	4635	4635	0
184	20250225	180200	91103915	4635	4635	4635	4635	0
185	20250225	180100	91103915	4635	4635	4635	4635	0
186	20250225	180000	91103915	4635	4635	4635	4635	0
187	20250225	175900	91103915	4635	4635	4635	4635	0
188	20250225	175800	91103915	4635	4635	4635	4635	0
189	20250225	175700	91103915	4635	4635	4635	4635	0
190	20250225	175600	91103915	4635	4635	4635	4635	0
191	20250225	175500	91103915	4635	4635	4635	4635	0
192	20250225	175400	91103915	4635	4635	4635	4635	0
193	20250225	175300	91103915	4635	4635	4635	4635	0
194	20250225	175200	91103915	4635	4635	4635	4635	0
195	20250225	175100	91103915	4635	4635	4635	4635	0
196	20250225	175000	91103915	4635	4635	4635	4635	0
197	20250225	174900	91103915	4635	4635	4635	4635	0
198	20250225	174800	91103915	4635	4635	4635	4635	0
199	20250225	174700	91103915	4635	4635	4635	4635	0
200	20250225	174600	91103915	4635	4635	4635	4635	0
201	20250225	174500	91103915	4635	4635	4635	4635	0
202	20250225	174400	91103915	4635	4635	4635	4635	0
203	20250225	174300	91103915	4635	4635	4635	4635	0
204	20250225	174200	91103915	4635	4635	4635	4635	0
205	20250225	174100	91103915	4635	4635	4635	4635	0
206	20250225	174000	91103915	4635	4635	4635	4635	0
207	20250225	173900	91103915	4635	4635	4635	4635	0
208	20250225	173800	91103915	4635	4635	4635	4635	0
209	20250225	173700	91103915	4635	4635	4635	4635	0
210	20250225	173600	91103915	4635	4635	4635	4635	0
211	20250225	173500	91103915	4635	4635	4635	4635	0
212	20250225	173400	91103915	4635	4635	4635	4635	294
213	20250225	173300	91103915	4635	4635	4635	4635	0
214	20250225	173200	91103915	4635	4635	4635	4635	0
215	20250225	173100	91103915	4635	4635	4635	4635	0
216	20250225	173000	91103915	4635	4635	4635	4635	0
217	20250225	172900	91103915	4635	4635	4635	4635	0
218	20250225	172800	91103915	4635	4635	4635	4635	0
219	20250225	172700	91103915	4635	4635	4635	4635	0
220	20250225	172600	91103915	4635	4635	4635	4635	0
221	20250225	172500	91103915	4635	4635	4635	4635	0
222	20250225	172400	91103915	4635	4635	4635	4635	0
223	20250225	172300	91103915	4635	4635	4635	4635	0
224	20250225	172200	91103915	4635	4635	4635	4635	0
225	20250225	172100	91103915	4635	4635	4635	4635	0
226	20250225	172000	91103915	4635	4635	4635	4635	0
227	20250225	171900	91103915	4635	4635	4635	4635	0
228	20250225	171800	91103915	4635	4635	4635	4635	0
229	20250225	171700	91103915	4635	4635	4635	4635	0
230	20250225	171600	91103915	4635	4635	4635	4635	0
231	20250225	171500	91103915	4635	4635	4635	4635	0
232	20250225	171400	91103915	4635	4635	4635	4635	0
233	20250225	171300	91103915	4635	4635	4635	4635	0
234	20250225	171200	91103915	4635	4635	4635	4635	0
235	20250225	171100	91103915	4635	4635	4635	4635	0
236	20250225	171000	91103915	4635	4635	4635	4635	0
237	20250225	170900	91103915	4635	4635	4635	4635	0
238	20250225	170800	91103915	4635	4635	4635	4635	0
239	20250225	170700	91103915	4635	4635	4635	4635	0
240	20250225	170600	91103915	4635	4635	4635	4635	0
241	20250225	170500	91103915	4635	4635	4635	4635	0
242	20250225	170400	91103915	4635	4635	4635	4635	294
243	20250225	170300	91103915	4635	4635	4635	4635	0
244	20250225	170200	91103915	4635	4635	4635	4635	0
245	20250225	170100	91103915	4635	4635	4635	4635	0
246	20250225	170000	91103915	4635	4635	4635	4635	0
247	20250225	165900	91103915	4635	4635	4635	4635	0
248	20250225	165800	91103915	4635	4635	4635	4635	0
249	20250225	165700	91103915	4635	4635	4635	4635	0
250	20250225	165600	91103915	4635	4635	4635	4635	0
251	20250225	165500	91103915	4635	4635	4635	4635	0
252	20250225	165400	91103915	4635	4635	4635	4635	0
253	20250225	165300	91103915	4635	4635	4635	4635	0
254	20250225	165200	91103915	4635	4635	4635	4635	0
255	20250225	165100	91103915	4635	4635	4635	4635	0
256	20250225	165000	91103915	4635	4635	4635	4635	0
257	20250225	164900	91103915	4635	4635	4635	4635	0
258	20250225	164800	91103915	4635	4635	4635	4635	0
259	20250225	164700	91103915	4635	4635	4635	4635	0
260	20250225	164600	91103915	4635	4635	4635	4635	0
261	20250225	164500	91103915	4635	4635	4635	4635	0
262	20250225	164400	91103915	4635	4635	4635	4635	0
263	20250225	164300	91103915	4635	4635	4635	4635	0
264	20250225	164200	91103915	4635	4635	4635	4635	0
265	20250225	164100	91103915	4635	4635	4635	4635	0
266	20250225	164000	91103915	4635	4635	4635	4635	0
267	20250225	163900	91103915	4635	4635	4635	4635	0
268	20250225	163800	91103915	4635	4635	4635	4635	0
269	20250225	163700	91103915	4635	4635	4635	4635	0
270	20250225	163600	91103915	4635	4635	4635	4635	0
271	20250225	163500	91103915	4635	4635	4635	4635	0
272	20250225	163400	91103915	4635	4635	4635	4635	294
273	20250225	163300	91103915	4635	4635	4635	4635	0
274	20250225	163200	91103915	4635	4635	4635	4635	0
275	20250225	163100	91103915	4635	4635	4635	4635	0
276	20250225	163000	91103915	4635	4635	4635	4635	0
277	20250225	162900	91103915	4635	4635	4635	4635	0
278	20250225	162800	91103915	4635	4635	4635	4635	0
279	20250225	162700	91103915	4635	4635	4635	4635	0
280	20250225	162600	91103915	4635	4635	4635	4635	0
281	20250225	162500	91103915	4635	4635	4635	4635	0
282	20250225	162400	91103915	4635	4635	4635	4635	0
283	20250225	162300	91103915	4635	4635	4635	4635	0
284	20250225	162200	91103915	4635	4635	4635	4635	0
285	20250225	162100	91103915	4635	4635	4635	4635	0
286	20250225	162000	91103915	4635	4635	4635	4635	0
287	20250225	161900	91103915	4635	4635	4635	4635	0
288	20250225	161800	91103915	4635	4635	4635	4635	0
289	20250225	161700	91103915	4635	4635	4635	4635	0
290	20250225	161600	91103915	4635	4635	4635	4635	0
291	20250225	161500	91103915	4635	4635	4635	4635	0
292	20250225	161400	91103915	4635	4635	4635	4635	0
293	20250225	161300	91103915	4635	4635	4635	4635	0
294	20250225	161200	91103915	4635	4635	4635	4635	0
295	20250225	161100	91103915	4635	4635	4635	4635	0
296	20250225	161000	91103915	4635	4635	4635	4635	0
297	20250225	160900	91103915	4635	4635	4635	4635	0
298	20250225	160800	91103915	4635	4635	4635	4635	0
299	20250225	160700	91103915	4635	4635	4635	4635	0
300	20250225	160600	91103915	4635	4635	4635	4635	0
301	20250225	160500	91103915	4635	4635	4635	4635	0
302	20250225	160400	91103915	4635	4635	4635	4635	294
303	20250225	160300	91103915	4635	4635	4635	4635	0
304	20250225	160200	91103915	4635	4635	4635	4635	0
305	20250225	160100	91103915	4635	4635	4635	4635	0
306	20250225	160000	91103915	4635	4635	4635	4635	0
307	20250225	155900	91103915	4635	4635	4635	4635	0
308	20250225	155800	91103915	4635	4635	4635	4635	0
309	20250225	155700	91103915	4635	4635	4635	4635	0
310	20250225	155600	91103915	4635	4635	4635	4635	0
311	20250225	155500	91103915	4635	4635	4635	4635	0
312	20250225	155400	91103915	4635	4635	4635	4635	0
313	20250225	155300	91103915	4635	4635	4635	4635	0
314	20250225	155200	91103915	4635	4635	4635	4635	0
315	20250225	155100	91103915	4635	4635	4635	4635	0
316	20250225	155000	91103915	4635	4635	4635	4635	0
317	20250225	154900	91103915	4635	4635	4635	4635	0
318	20250225	154800	91103915	4635	4635	4635	4635	0
319	20250225	154700	91103915	4635	4635	4635	4635	0
320	20250225	154600	91103915	4635	4635	4635	4635	0
321	20250225	154500	91103915	4635	4635	4635	4635	0
322	20250225	154400	91103915	4635	4635	4635	4635	0
323	20250225	154300	91103915	4635	4635	4635	4635	0
324	20250225	154200	91103915	4635	4635	4635	4635	0
325	20250225	154100	91103915	4635	4635	4635	4635	0
326	20250225	154000	91103915	4635	4635	4635	4635	0
327	20250225	153900	91103915	4635	4635	4635	4635	0
328	20250225	153800	91103915	4635	4635	4635	4635	0
329	20250225	153700	91103915	4635	4635	4635	4635	0
330	20250225	153600	91103915	4635	4635	4635	4635	0
331	20250225	153500	91103915	4635	4635	4635	4635	0
332	20250225	153400	91103915	4635	4635	4635	4635	294
333	20250225	153300	91103915	4635	4635	4635	4635	0
334	20250225	153200	91103915	4635	4635	4635	4635	0
335	20250225	153100	91103915	4635	4635	4635	4635	0
336	20250225	153000	91103915	4635	4635	4635	4635	294
337	20250225	152900	89741225	4640	4640	4640	4640	0
338	20250225	152800	89741225	4640	4640	4640	4640	0
339	20250225	152700	89741225	4640	4640	4640	4640	0
340	20250225	152600	89741225	4640	4640	4640	4640	0
341	20250225	152500	89741225	4640	4640	4640	4640	0
342	20250225	152400	89741225	4640	4640	4640	4640	0
343	20250225	152300	89741225	4640	4640	4640	4640	0
344	20250225	152200	89741225	4640	4640	4640	4640	0
345	20250225	152100	89741225	4640	4640	4640	4640	0
346	20250225	152000	89741225	4640	4640	4640	4640	0
347	20250225	151900	89741225	4640	4640	4640	4640	0
348	20250225	151800	89741225	4640	4615	4640	4615	24
349	20250225	151700	89630015	4640	4640	4640	4640	0
350	20250225	151600	89630015	4640	4640	4640	4640	0
351	20250225	151500	89630015	4640	4640	4640	4640	5
352	20250225	151400	89606815	4640	4640	4640	4640	0
353	20250225	151300	89606815	4640	4640	4640	4640	50
354	20250225	151200	89374815	4640	4640	4640	4640	30
355	20250225	151100	89235615	4640	4640	4640	4640	0
356	20250225	151000	89235615	4640	4640	4640	4640	1
357	20250225	150900	89230975	4620	4610	4620	4610	76
358	20250225	150800	88880105	4620	4620	4620	4620	80
359	20250225	150700	88510505	4640	4640	4640	4640	0
360	20250225	150600	88510505	4640	4640	4640	4640	1
361	20250225	150500	88505865	4620	4620	4620	4620	1
362	20250225	150400	88501245	4605	4605	4605	4605	0
363	20250225	150300	88501245	4605	4605	4605	4605	0
364	20250225	150200	88501245	4605	4610	4610	4605	33
365	20250225	150100	88349275	4605	4615	4615	4605	561
366	20250225	150000	85763545	4650	4650	4650	4650	0
367	20250225	145900	85763545	4650	4650	4650	4650	0
368	20250225	145800	85763545	4650	4650	4650	4650	0
369	20250225	145700	85763545	4650	4650	4650	4650	0
370	20250225	145600	85763545	4650	4650	4650	4650	0
371	20250225	145500	85763545	4650	4650	4650	4650	0
372	20250225	145400	85763545	4650	4650	4650	4650	0
373	20250225	145300	85763545	4650	4650	4650	4650	0
374	20250225	145200	85763545	4650	4650	4650	4650	0
375	20250225	145100	85763545	4650	4650	4650	4650	0
376	20250225	145000	85763545	4650	4620	4650	4620	331
377	20250225	144900	84234295	4620	4620	4620	4620	0
378	20250225	144800	84234295	4620	4625	4625	4620	670
379	20250225	144700	81138795	4625	4625	4625	4625	100
380	20250225	144600	80676295	4625	4625	4625	4625	0
381	20250225	144500	80676295	4625	4625	4625	4625	0
382	20250225	144400	80676295	4625	4625	4625	4625	0
383	20250225	144300	80676295	4625	4625	4625	4625	11
384	20250225	144200	80625420	4625	4635	4635	4625	500
385	20250225	144100	78312690	4635	4635	4635	4635	0
386	20250225	144000	78312690	4635	4645	4645	4635	152
387	20250225	143900	77607430	4645	4645	4645	4645	0
388	20250225	143800	77607430	4645	4645	4645	4645	0
389	20250225	143700	77607430	4645	4645	4645	4645	0
390	20250225	143600	77607430	4645	4645	4645	4645	0
391	20250225	143500	77607430	4645	4645	4645	4645	0
392	20250225	143400	77607430	4645	4645	4645	4645	0
393	20250225	143300	77607430	4645	4645	4645	4645	0
394	20250225	143200	77607430	4645	4645	4645	4645	0
395	20250225	143100	77607430	4645	4645	4645	4645	1
396	20250225	143000	77602785	4645	4645	4645	4645	0
397	20250225	142900	77602785	4645	4645	4645	4645	0
398	20250225	142800	77602785	4645	4645	4645	4645	0
399	20250225	142700	77602785	4645	4645	4645	4645	0
400	20250225	142600	77602785	4645	4645	4645	4645	0
401	20250225	142500	77602785	4645	4645	4645	4645	0
402	20250225	142400	77602785	4645	4645	4645	4645	0
403	20250225	142300	77602785	4645	4645	4645	4645	0
404	20250225	142200	77602785	4645	4645	4645	4645	0
405	20250225	142100	77602785	4645	4645	4645	4645	0
406	20250225	142000	77602785	4645	4645	4645	4645	0
407	20250225	141900	77602785	4645	4645	4645	4645	0
408	20250225	141800	77602785	4645	4645	4645	4645	0
409	20250225	141700	77602785	4645	4645	4645	4645	0
410	20250225	141600	77602785	4645	4645	4645	4645	0
411	20250225	141500	77602785	4645	4645	4645	4645	0
412	20250225	141400	77602785	4645	4645	4645	4645	5
413	20250225	141300	77579560	4645	4645	4645	4645	0
414	20250225	141200	77579560	4645	4645	4645	4645	90
415	20250225	141100	77161510	4645	4645	4645	4645	190
416	20250225	141000	76278960	4645	4645	4645	4645	10
417	20250225	140900	76232510	4645	4645	4645	4645	0
418	20250225	140800	76232510	4645	4645	4645	4645	0
419	20250225	140700	76232510	4645	4645	4645	4645	0
420	20250225	140600	76232510	4645	4645	4645	4645	0
421	20250225	140500	76232510	4645	4645	4645	4645	0
422	20250225	140400	76232510	4645	4645	4645	4645	0
423	20250225	140300	76232510	4645	4645	4645	4645	10
424	20250225	140200	76186060	4645	4645	4645	4645	0
425	20250225	140100	76186060	4645	4645	4645	4645	0
426	20250225	140000	76186060	4645	4650	4650	4645	401
427	20250225	135900	74323410	4655	4655	4655	4655	0
428	20250225	135800	74323410	4655	4655	4655	4655	0
429	20250225	135700	74323410	4655	4655	4655	4655	5
430	20250225	135600	74300135	4655	4655	4655	4655	0
431	20250225	135500	74300135	4655	4655	4655	4655	0
432	20250225	135400	74300135	4655	4655	4655	4655	0
433	20250225	135300	74300135	4655	4655	4655	4655	0
434	20250225	135200	74300135	4655	4655	4655	4655	0
435	20250225	135100	74300135	4655	4655	4655	4655	1
436	20250225	135000	74295480	4645	4645	4645	4645	0
437	20250225	134900	74295480	4645	4645	4645	4645	0
438	20250225	134800	74295480	4645	4645	4645	4645	0
439	20250225	134700	74295480	4645	4645	4645	4645	1
440	20250225	134600	74290835	4645	4645	4645	4645	0
441	20250225	134500	74290835	4645	4645	4645	4645	195
442	20250225	134400	73385060	4645	4640	4665	4630	1227
443	20250225	134300	67697865	4640	4655	4655	4640	619
444	20250225	134200	64820135	4665	4665	4665	4665	0
445	20250225	134100	64820135	4665	4665	4665	4665	0
446	20250225	134000	64820135	4665	4665	4665	4665	0
447	20250225	133900	64820135	4665	4665	4665	4665	52
448	20250225	133800	64577555	4670	4670	4670	4670	0
449	20250225	133700	64577555	4670	4670	4670	4670	0
450	20250225	133600	64577555	4670	4670	4670	4670	0
451	20250225	133500	64577555	4670	4670	4670	4670	0
452	20250225	133400	64577555	4670	4670	4670	4670	0
453	20250225	133300	64577555	4670	4670	4670	4670	0
454	20250225	133200	64577555	4670	4670	4670	4670	0
455	20250225	133100	64577555	4670	4670	4670	4670	0
456	20250225	133000	64577555	4670	4670	4670	4670	0
457	20250225	132900	64577555	4670	4670	4670	4670	0
458	20250225	132800	64577555	4670	4670	4670	4670	51
459	20250225	132700	64339385	4670	4670	4670	4670	0
460	20250225	132600	64339385	4670	4670	4670	4670	14
461	20250225	132500	64274005	4670	4670	4670	4670	0
462	20250225	132400	64274005	4670	4670	4670	4670	1
463	20250225	132300	64269335	4665	4665	4665	4665	0
464	20250225	132200	64269335	4665	4665	4665	4665	0
465	20250225	132100	64269335	4665	4665	4665	4665	505
466	20250225	132000	61913510	4665	4665	4665	4665	0
467	20250225	131900	61913510	4665	4665	4665	4665	100
468	20250225	131800	61447010	4670	4670	4670	4670	0
469	20250225	131700	61447010	4670	4670	4670	4670	0
470	20250225	131600	61447010	4670	4670	4670	4670	1
471	20250225	131500	61442340	4665	4665	4665	4665	4
472	20250225	131400	61423680	4670	4670	4670	4670	0
473	20250225	131300	61423680	4670	4670	4670	4670	0
474	20250225	131200	61423680	4670	4670	4670	4670	0
475	20250225	131100	61423680	4670	4670	4670	4670	0
476	20250225	131000	61423680	4670	4670	4670	4670	0
477	20250225	130900	61423680	4670	4670	4670	4670	201
478	20250225	130800	60485010	4670	4670	4670	4670	88
479	20250225	130700	60074050	4670	4670	4670	4670	200
480	20250225	130600	59140050	4665	4665	4665	4665	100
481	20250225	130500	58673550	4665	4665	4665	4665	0
482	20250225	130400	58673550	4665	4665	4665	4665	10
483	20250225	130300	58626900	4665	4665	4665	4665	0
484	20250225	130200	58626900	4665	4665	4665	4665	20
485	20250225	130100	58533600	4665	4665	4665	4665	136
486	20250225	130000	57899160	4665	4665	4665	4665	214
487	20250225	125900	56900850	4665	4665	4665	4665	0
488	20250225	125800	56900850	4665	4665	4665	4665	0
489	20250225	125700	56900850	4665	4665	4665	4665	0
490	20250225	125600	56900850	4665	4665	4665	4665	0
491	20250225	125500	56900850	4665	4665	4665	4665	2
492	20250225	125400	56891520	4665	4665	4665	4665	2
493	20250225	125300	56882190	4665	4665	4665	4665	14
494	20250225	125200	56816880	4665	4665	4665	4665	0
495	20250225	125100	56816880	4665	4665	4665	4665	0
496	20250225	125000	56816880	4665	4645	4665	4645	5
497	20250225	124900	56793595	4635	4635	4635	4635	0
498	20250225	124800	56793595	4635	4635	4635	4635	0
499	20250225	124700	56793595	4635	4635	4635	4635	0
500	20250225	124600	56793595	4635	4635	4635	4635	0
501	20250225	124500	56793595	4635	4635	4635	4635	0
502	20250225	124400	56793595	4635	4635	4635	4635	0
503	20250225	124300	56793595	4635	4635	4635	4635	0
504	20250225	124200	56793595	4635	4635	4635	4635	0
505	20250225	124100	56793595	4635	4635	4635	4635	0
506	20250225	124000	56793595	4635	4635	4635	4635	0
507	20250225	123900	56793595	4635	4635	4635	4635	0
508	20250225	123800	56793595	4635	4635	4635	4635	0
509	20250225	123700	56793595	4635	4635	4635	4635	0
510	20250225	123600	56793595	4635	4635	4635	4635	1
511	20250225	123500	56788960	4635	4635	4635	4635	0
512	20250225	123400	56788960	4635	4635	4635	4635	0
513	20250225	123300	56788960	4635	4635	4635	4635	33
514	20250225	123200	56636005	4645	4645	4645	4645	0
515	20250225	123100	56636005	4645	4645	4645	4645	0
516	20250225	123000	56636005	4645	4645	4645	4645	0
517	20250225	122900	56636005	4645	4645	4645	4645	0
518	20250225	122800	56636005	4645	4645	4645	4645	27
519	20250225	122700	56510590	4650	4650	4650	4650	0
520	20250225	122600	56510590	4650	4650	4650	4650	500
521	20250225	122500	54185590	4635	4635	4635	4635	0
522	20250225	122400	54185590	4635	4635	4635	4635	4
523	20250225	122300	54167050	4650	4650	4650	4650	1000
524	20250225	122200	49517050	4650	4650	4650	4650	1000
525	20250225	122100	44867050	4650	4650	4650	4650	0
526	20250225	122000	44867050	4650	4655	4655	4650	30
527	20250225	121900	44727545	4670	4670	4670	4670	0
528	20250225	121800	44727545	4670	4670	4670	4670	0
529	20250225	121700	44727545	4670	4670	4670	4670	0
530	20250225	121600	44727545	4670	4650	4670	4650	1708
531	20250225	121500	36775175	4650	4650	4650	4650	1464
532	20250225	121400	29967575	4650	4650	4650	4650	500
533	20250225	121300	27642575	4650	4650	4650	4650	0
534	20250225	121200	27642575	4650	4650	4650	4650	0
535	20250225	121100	27642575	4650	4650	4650	4650	0
536	20250225	121000	27642575	4650	4650	4650	4650	0
537	20250225	120900	27642575	4650	4650	4650	4650	0
538	20250225	120800	27642575	4650	4650	4650	4650	0
539	20250225	120700	27642575	4650	4650	4650	4650	36
540	20250225	120600	27475175	4650	4650	4650	4650	1000
541	20250225	120500	22825175	4645	4645	4645	4645	0
542	20250225	120400	22825175	4645	4645	4645	4645	0
543	20250225	120300	22825175	4645	4645	4645	4645	0
544	20250225	120200	22825175	4645	4645	4645	4645	0
545	20250225	120100	22825175	4645	4645	4645	4645	0
546	20250225	120000	22825175	4645	4645	4645	4645	0
547	20250225	115900	22825175	4645	4645	4645	4645	0
548	20250225	115800	22825175	4645	4645	4645	4645	0
549	20250225	115700	22825175	4645	4645	4645	4645	0
550	20250225	115600	22825175	4645	4645	4645	4645	0
551	20250225	115500	22825175	4645	4645	4645	4645	0
552	20250225	115400	22825175	4645	4645	4645	4645	0
553	20250225	115300	22825175	4645	4645	4645	4645	0
554	20250225	115200	22825175	4645	4645	4645	4645	0
555	20250225	115100	22825175	4645	4645	4645	4645	0
556	20250225	115000	22825175	4645	4645	4645	4645	0
557	20250225	114900	22825175	4645	4645	4645	4645	0
558	20250225	114800	22825175	4645	4645	4645	4645	0
559	20250225	114700	22825175	4645	4645	4645	4645	0
560	20250225	114600	22825175	4645	4645	4645	4645	0
561	20250225	114500	22825175	4645	4645	4645	4645	0
562	20250225	114400	22825175	4645	4645	4645	4645	0
563	20250225	114300	22825175	4645	4645	4645	4645	0
564	20250225	114200	22825175	4645	4645	4645	4645	0
565	20250225	114100	22825175	4645	4645	4645	4645	0
566	20250225	114000	22825175	4645	4645	4645	4645	0
567	20250225	113900	22825175	4645	4645	4645	4645	0
568	20250225	113800	22825175	4645	4645	4645	4645	0
569	20250225	113700	22825175	4645	4645	4645	4645	1
570	20250225	113600	22820530	4630	4645	4645	4630	1042
571	20250225	113500	17986655	4650	4650	4650	4650	0
572	20250225	113400	17986655	4650	4650	4650	4650	0
573	20250225	113300	17986655	4650	4650	4650	4650	0
574	20250225	113200	17986655	4650	4650	4650	4650	1
575	20250225	113100	17982005	4645	4645	4645	4645	0
576	20250225	113000	17982005	4645	4645	4645	4645	0
577	20250225	112900	17982005	4645	4645	4645	4645	0
578	20250225	112800	17982005	4645	4645	4645	4645	0
579	20250225	112700	17982005	4645	4645	4645	4645	0
580	20250225	112600	17982005	4645	4645	4645	4645	0
581	20250225	112500	17982005	4645	4645	4645	4645	227
582	20250225	112400	16927590	4650	4650	4650	4650	0
583	20250225	112300	16927590	4650	4650	4650	4650	0
584	20250225	112200	16927590	4650	4650	4650	4650	0
585	20250225	112100	16927590	4650	4650	4650	4650	0
586	20250225	112000	16927590	4650	4650	4650	4650	0
587	20250225	111900	16927590	4650	4650	4650	4650	0
588	20250225	111800	16927590	4650	4650	4650	4650	0
589	20250225	111700	16927590	4650	4650	4650	4650	0
590	20250225	111600	16927590	4650	4650	4650	4650	0
591	20250225	111500	16927590	4650	4650	4650	4650	0
592	20250225	111400	16927590	4650	4650	4650	4650	0
593	20250225	111300	16927590	4650	4650	4650	4650	0
594	20250225	111200	16927590	4650	4650	4650	4650	0
595	20250225	111100	16927590	4650	4650	4650	4650	0
596	20250225	111000	16927590	4650	4650	4650	4650	0
597	20250225	110900	16927590	4650	4650	4650	4650	0
598	20250225	110800	16927590	4650	4650	4650	4650	0
599	20250225	110700	16927590	4650	4650	4650	4650	10
600	20250225	110600	16881090	4650	4640	4650	4640	5
601	20250225	110500	16857880	4650	4650	4650	4650	0
602	20250225	110400	16857880	4650	4650	4650	4650	0
603	20250225	110300	16857880	4650	4650	4650	4650	0
604	20250225	110200	16857880	4650	4650	4650	4650	0
605	20250225	110100	16857880	4650	4650	4650	4650	0
606	20250225	110000	16857880	4650	4650	4650	4650	0
607	20250225	105900	16857880	4650	4650	4650	4650	0
608	20250225	105800	16857880	4650	4650	4650	4650	0
609	20250225	105700	16857880	4650	4650	4650	4650	2
610	20250225	105600	16848580	4660	4660	4660	4660	0
611	20250225	105500	16848580	4660	4660	4660	4660	0
612	20250225	105400	16848580	4660	4660	4660	4660	0
613	20250225	105300	16848580	4660	4660	4660	4660	0
614	20250225	105200	16848580	4660	4660	4660	4660	0
615	20250225	105100	16848580	4660	4660	4660	4660	0
616	20250225	105000	16848580	4660	4660	4660	4660	0
617	20250225	104900	16848580	4660	4660	4660	4660	0
618	20250225	104800	16848580	4660	4660	4660	4660	0
619	20250225	104700	16848580	4660	4660	4660	4660	6
620	20250225	104600	16820620	4660	4660	4660	4660	0
621	20250225	104500	16820620	4660	4660	4660	4660	0
622	20250225	104400	16820620	4660	4660	4660	4660	0
623	20250225	104300	16820620	4660	4660	4660	4660	0
624	20250225	104200	16820620	4660	4660	4660	4660	0
625	20250225	104100	16820620	4660	4660	4660	4660	1
626	20250225	104000	16815960	4655	4655	4655	4655	0
627	20250225	103900	16815960	4655	4655	4655	4655	0
628	20250225	103800	16815960	4655	4655	4655	4655	0
629	20250225	103700	16815960	4655	4655	4655	4655	0
630	20250225	103600	16815960	4655	4655	4655	4655	200
631	20250225	103500	15884960	4655	4655	4655	4655	0
632	20250225	103400	15884960	4655	4655	4655	4655	0
633	20250225	103300	15884960	4655	4655	4655	4655	0
634	20250225	103200	15884960	4655	4655	4655	4655	0
635	20250225	103100	15884960	4655	4655	4655	4655	0
636	20250225	103000	15884960	4655	4655	4655	4655	0
637	20250225	102900	15884960	4655	4655	4655	4655	1
638	20250225	102800	15880305	4655	4655	4655	4655	1
639	20250225	102700	15875650	4660	4660	4660	4660	0
640	20250225	102600	15875650	4660	4660	4660	4660	0
641	20250225	102500	15875650	4660	4660	4660	4660	0
642	20250225	102400	15875650	4660	4660	4660	4660	0
643	20250225	102300	15875650	4660	4660	4660	4660	0
644	20250225	102200	15875650	4660	4660	4660	4660	0
645	20250225	102100	15875650	4660	4660	4660	4660	0
646	20250225	102000	15875650	4660	4660	4660	4660	0
647	20250225	101900	15875650	4660	4660	4660	4660	0
648	20250225	101800	15875650	4660	4660	4660	4660	0
649	20250225	101700	15875650	4660	4660	4660	4660	0
650	20250225	101600	15875650	4660	4660	4660	4660	0
651	20250225	101500	15875650	4660	4660	4660	4660	1
652	20250225	101400	15870990	4660	4660	4660	4660	1
653	20250225	101300	15866330	4670	4670	4670	4670	1
654	20250225	101200	15861660	4670	4670	4670	4670	0
655	20250225	101100	15861660	4670	4670	4670	4670	0
656	20250225	101000	15861660	4670	4670	4670	4670	0
657	20250225	100900	15861660	4670	4670	4670	4670	2
658	20250225	100800	15852320	4670	4670	4670	4670	1
659	20250225	100700	15847650	4635	4635	4635	4635	0
660	20250225	100600	15847650	4635	4635	4635	4635	0
661	20250225	100500	15847650	4635	4635	4635	4635	0
662	20250225	100400	15847650	4635	4675	4675	4635	239
663	20250225	100300	14731085	4675	4675	4675	4675	0
664	20250225	100200	14731085	4675	4675	4675	4675	0
665	20250225	100100	14731085	4675	4675	4675	4675	0
666	20250225	100000	14731085	4675	4675	4675	4675	0
667	20250225	095900	14731085	4675	4675	4675	4675	0
668	20250225	095800	14731085	4675	4675	4675	4675	0
669	20250225	095700	14731085	4675	4675	4675	4675	0
670	20250225	095600	14731085	4675	4675	4675	4675	0
671	20250225	095500	14731085	4675	4675	4675	4675	0
672	20250225	095400	14731085	4675	4675	4675	4675	0
673	20250225	095300	14731085	4675	4675	4675	4675	0
674	20250225	095200	14731085	4675	4675	4675	4675	0
675	20250225	095100	14731085	4675	4675	4675	4675	0
676	20250225	095000	14731085	4675	4675	4675	4675	0
677	20250225	094900	14731085	4675	4675	4675	4675	0
678	20250225	094800	14731085	4675	4675	4675	4675	0
679	20250225	094700	14731085	4675	4675	4675	4675	0
680	20250225	094600	14731085	4675	4675	4675	4675	2
681	20250225	094500	14721735	4675	4675	4675	4675	9
682	20250225	094400	14679660	4635	4635	4635	4635	3
683	20250225	094300	14665755	4675	4675	4675	4675	0
684	20250225	094200	14665755	4675	4675	4675	4675	1
685	20250225	094100	14661080	4640	4640	4640	4640	1002
686	20250225	094000	10011800	4635	4630	4635	4630	673
687	20250225	093900	6895555	4635	4635	4635	4635	0
688	20250225	093800	6895555	4635	4635	4635	4635	0
689	20250225	093700	6895555	4635	4635	4635	4635	0
690	20250225	093600	6895555	4635	4635	4635	4635	0
691	20250225	093500	6895555	4635	4635	4635	4635	920
692	20250225	093400	2631355	4680	4680	4680	4680	0
693	20250225	093300	2631355	4680	4680	4680	4680	0
694	20250225	093200	2631355	4680	4680	4680	4680	0
695	20250225	093100	2631355	4680	4680	4680	4680	0
696	20250225	093000	2631355	4680	4680	4680	4680	0
697	20250225	092900	2631355	4680	4680	4680	4680	0
698	20250225	092800	2631355	4680	4680	4680	4680	0
699	20250225	092700	2631355	4680	4680	4680	4680	0
700	20250225	092600	2631355	4680	4680	4680	4680	0
701	20250225	092500	2631355	4680	4680	4680	4680	1
702	20250225	092400	2626675	4640	4640	4640	4640	0
703	20250225	092300	2626675	4640	4640	4640	4640	0
704	20250225	092200	2626675	4640	4640	4640	4640	75
705	20250225	092100	2278675	4640	4640	4640	4640	0
706	20250225	092000	2278675	4640	4640	4640	4640	0
707	20250225	091900	2278675	4640	4640	4640	4640	0
708	20250225	091800	2278675	4640	4640	4640	4640	0
709	20250225	091700	2278675	4640	4640	4640	4640	5
710	20250225	091600	2255475	4640	4640	4640	4640	2
711	20250225	091500	2246195	4630	4630	4630	4630	0
712	20250225	091400	2246195	4630	4630	4630	4630	0
713	20250225	091300	2246195	4630	4630	4630	4630	1
714	20250225	091200	2241565	4630	4630	4630	4630	100
715	20250225	091100	1778565	4685	4685	4685	4685	1
716	20250225	091000	1773880	4685	4685	4685	4685	3
717	20250225	090900	1759825	4690	4690	4690	4690	0
718	20250225	090800	1759825	4690	4690	4690	4690	1
719	20250225	090700	1755135	4690	4690	4690	4690	0
720	20250225	090600	1755135	4690	4690	4690	4690	1
721	20250225	090500	1750445	4630	4630	4630	4630	0
722	20250225	090400	1750445	4630	4630	4630	4630	0
723	20250225	090300	1750445	4630	4630	4630	4630	0
724	20250225	090200	1750445	4630	4630	4630	4630	60
725	20250225	090100	1472645	4650	4670	4670	4650	247
726	20250225	090000	322975	4675	4695	4695	4675	50