KissMeData/123700/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	202400	43852685	2935	2935	2935	2935	1146
3	20250225	202300	43852685	2935	2935	2935	2935	0
4	20250225	202200	43852685	2935	2935	2935	2935	0
5	20250225	202100	43852685	2935	2935	2935	2935	0
6	20250225	202000	43852685	2935	2935	2935	2935	0
7	20250225	201900	43852685	2935	2935	2935	2935	0
8	20250225	201800	43852685	2935	2935	2935	2935	0
9	20250225	201700	43852685	2935	2935	2935	2935	0
10	20250225	201600	43852685	2935	2935	2935	2935	0
11	20250225	201500	43852685	2935	2935	2935	2935	0
12	20250225	201400	43852685	2935	2935	2935	2935	0
13	20250225	201300	43852685	2935	2935	2935	2935	0
14	20250225	201200	43852685	2935	2935	2935	2935	0
15	20250225	201100	43852685	2935	2935	2935	2935	0
16	20250225	201000	43852685	2935	2935	2935	2935	0
17	20250225	200900	43852685	2935	2935	2935	2935	0
18	20250225	200800	43852685	2935	2935	2935	2935	0
19	20250225	200700	43852685	2935	2935	2935	2935	0
20	20250225	200600	43852685	2935	2935	2935	2935	0
21	20250225	200500	43852685	2935	2935	2935	2935	0
22	20250225	200400	43852685	2935	2935	2935	2935	0
23	20250225	200300	43852685	2935	2935	2935	2935	0
24	20250225	200200	43852685	2935	2935	2935	2935	0
25	20250225	200100	43852685	2935	2935	2935	2935	0
26	20250225	200000	43852685	2935	2935	2935	2935	0
27	20250225	195900	43852685	2935	2935	2935	2935	0
28	20250225	195800	43852685	2935	2935	2935	2935	0
29	20250225	195700	43852685	2935	2935	2935	2935	0
30	20250225	195600	43852685	2935	2935	2935	2935	0
31	20250225	195500	43852685	2935	2935	2935	2935	0
32	20250225	195400	43852685	2935	2935	2935	2935	1146
33	20250225	195300	43852685	2935	2935	2935	2935	0
34	20250225	195200	43852685	2935	2935	2935	2935	0
35	20250225	195100	43852685	2935	2935	2935	2935	0
36	20250225	195000	43852685	2935	2935	2935	2935	0
37	20250225	194900	43852685	2935	2935	2935	2935	0
38	20250225	194800	43852685	2935	2935	2935	2935	0
39	20250225	194700	43852685	2935	2935	2935	2935	0
40	20250225	194600	43852685	2935	2935	2935	2935	0
41	20250225	194500	43852685	2935	2935	2935	2935	0
42	20250225	194400	43852685	2935	2935	2935	2935	0
43	20250225	194300	43852685	2935	2935	2935	2935	0
44	20250225	194200	43852685	2935	2935	2935	2935	0
45	20250225	194100	43852685	2935	2935	2935	2935	0
46	20250225	194000	43852685	2935	2935	2935	2935	0
47	20250225	193900	43852685	2935	2935	2935	2935	0
48	20250225	193800	43852685	2935	2935	2935	2935	0
49	20250225	193700	43852685	2935	2935	2935	2935	0
50	20250225	193600	43852685	2935	2935	2935	2935	0
51	20250225	193500	43852685	2935	2935	2935	2935	0
52	20250225	193400	43852685	2935	2935	2935	2935	0
53	20250225	193300	43852685	2935	2935	2935	2935	0
54	20250225	193200	43852685	2935	2935	2935	2935	0
55	20250225	193100	43852685	2935	2935	2935	2935	0
56	20250225	193000	43852685	2935	2935	2935	2935	0
57	20250225	192900	43852685	2935	2935	2935	2935	0
58	20250225	192800	43852685	2935	2935	2935	2935	0
59	20250225	192700	43852685	2935	2935	2935	2935	0
60	20250225	192600	43852685	2935	2935	2935	2935	0
61	20250225	192500	43852685	2935	2935	2935	2935	0
62	20250225	192400	43852685	2935	2935	2935	2935	1146
63	20250225	192300	43852685	2935	2935	2935	2935	0
64	20250225	192200	43852685	2935	2935	2935	2935	0
65	20250225	192100	43852685	2935	2935	2935	2935	0
66	20250225	192000	43852685	2935	2935	2935	2935	0
67	20250225	191900	43852685	2935	2935	2935	2935	0
68	20250225	191800	43852685	2935	2935	2935	2935	0
69	20250225	191700	43852685	2935	2935	2935	2935	0
70	20250225	191600	43852685	2935	2935	2935	2935	0
71	20250225	191500	43852685	2935	2935	2935	2935	0
72	20250225	191400	43852685	2935	2935	2935	2935	0
73	20250225	191300	43852685	2935	2935	2935	2935	0
74	20250225	191200	43852685	2935	2935	2935	2935	0
75	20250225	191100	43852685	2935	2935	2935	2935	0
76	20250225	191000	43852685	2935	2935	2935	2935	0
77	20250225	190900	43852685	2935	2935	2935	2935	0
78	20250225	190800	43852685	2935	2935	2935	2935	0
79	20250225	190700	43852685	2935	2935	2935	2935	0
80	20250225	190600	43852685	2935	2935	2935	2935	0
81	20250225	190500	43852685	2935	2935	2935	2935	0
82	20250225	190400	43852685	2935	2935	2935	2935	0
83	20250225	190300	43852685	2935	2935	2935	2935	0
84	20250225	190200	43852685	2935	2935	2935	2935	0
85	20250225	190100	43852685	2935	2935	2935	2935	0
86	20250225	190000	43852685	2935	2935	2935	2935	0
87	20250225	185900	43852685	2935	2935	2935	2935	0
88	20250225	185800	43852685	2935	2935	2935	2935	0
89	20250225	185700	43852685	2935	2935	2935	2935	0
90	20250225	185600	43852685	2935	2935	2935	2935	0
91	20250225	185500	43852685	2935	2935	2935	2935	0
92	20250225	185400	43852685	2935	2935	2935	2935	1146
93	20250225	185300	43852685	2935	2935	2935	2935	0
94	20250225	185200	43852685	2935	2935	2935	2935	0
95	20250225	185100	43852685	2935	2935	2935	2935	0
96	20250225	185000	43852685	2935	2935	2935	2935	0
97	20250225	184900	43852685	2935	2935	2935	2935	0
98	20250225	184800	43852685	2935	2935	2935	2935	0
99	20250225	184700	43852685	2935	2935	2935	2935	0
100	20250225	184600	43852685	2935	2935	2935	2935	0
101	20250225	184500	43852685	2935	2935	2935	2935	0
102	20250225	184400	43852685	2935	2935	2935	2935	0
103	20250225	184300	43852685	2935	2935	2935	2935	0
104	20250225	184200	43852685	2935	2935	2935	2935	0
105	20250225	184100	43852685	2935	2935	2935	2935	0
106	20250225	184000	43852685	2935	2935	2935	2935	0
107	20250225	183900	43852685	2935	2935	2935	2935	0
108	20250225	183800	43852685	2935	2935	2935	2935	0
109	20250225	183700	43852685	2935	2935	2935	2935	0
110	20250225	183600	43852685	2935	2935	2935	2935	0
111	20250225	183500	43852685	2935	2935	2935	2935	0
112	20250225	183400	43852685	2935	2935	2935	2935	0
113	20250225	183300	43852685	2935	2935	2935	2935	0
114	20250225	183200	43852685	2935	2935	2935	2935	0
115	20250225	183100	43852685	2935	2935	2935	2935	0
116	20250225	183000	43852685	2935	2935	2935	2935	0
117	20250225	182900	43852685	2935	2935	2935	2935	0
118	20250225	182800	43852685	2935	2935	2935	2935	0
119	20250225	182700	43852685	2935	2935	2935	2935	0
120	20250225	182600	43852685	2935	2935	2935	2935	0
121	20250225	182500	43852685	2935	2935	2935	2935	0
122	20250225	182400	43852685	2935	2935	2935	2935	1146
123	20250225	182300	43852685	2935	2935	2935	2935	0
124	20250225	182200	43852685	2935	2935	2935	2935	0
125	20250225	182100	43852685	2935	2935	2935	2935	0
126	20250225	182000	43852685	2935	2935	2935	2935	0
127	20250225	181900	43852685	2935	2935	2935	2935	0
128	20250225	181800	43852685	2935	2935	2935	2935	0
129	20250225	181700	43852685	2935	2935	2935	2935	0
130	20250225	181600	43852685	2935	2935	2935	2935	0
131	20250225	181500	43852685	2935	2935	2935	2935	0
132	20250225	181400	43852685	2935	2935	2935	2935	0
133	20250225	181300	43852685	2935	2935	2935	2935	0
134	20250225	181200	43852685	2935	2935	2935	2935	0
135	20250225	181100	43852685	2935	2935	2935	2935	0
136	20250225	181000	43852685	2935	2935	2935	2935	0
137	20250225	180900	43852685	2935	2935	2935	2935	0
138	20250225	180800	43852685	2935	2935	2935	2935	0
139	20250225	180700	43852685	2935	2935	2935	2935	0
140	20250225	180600	43852685	2935	2935	2935	2935	0
141	20250225	180500	43852685	2935	2935	2935	2935	0
142	20250225	180400	43852685	2935	2935	2935	2935	0
143	20250225	180300	43852685	2935	2935	2935	2935	0
144	20250225	180200	43852685	2935	2935	2935	2935	0
145	20250225	180100	43852685	2935	2935	2935	2935	0
146	20250225	180000	43852685	2935	2935	2935	2935	0
147	20250225	175900	43852685	2935	2935	2935	2935	0
148	20250225	175800	43852685	2935	2935	2935	2935	0
149	20250225	175700	43852685	2935	2935	2935	2935	0
150	20250225	175600	43852685	2935	2935	2935	2935	0
151	20250225	175500	43852685	2935	2935	2935	2935	0
152	20250225	175400	43852685	2935	2935	2935	2935	1146
153	20250225	175300	43852685	2935	2935	2935	2935	0
154	20250225	175200	43852685	2935	2935	2935	2935	0
155	20250225	175100	43852685	2935	2935	2935	2935	0
156	20250225	175000	43852685	2935	2935	2935	2935	0
157	20250225	174900	43852685	2935	2935	2935	2935	0
158	20250225	174800	43852685	2935	2935	2935	2935	0
159	20250225	174700	43852685	2935	2935	2935	2935	0
160	20250225	174600	43852685	2935	2935	2935	2935	0
161	20250225	174500	43852685	2935	2935	2935	2935	0
162	20250225	174400	43852685	2935	2935	2935	2935	0
163	20250225	174300	43852685	2935	2935	2935	2935	0
164	20250225	174200	43852685	2935	2935	2935	2935	0
165	20250225	174100	43852685	2935	2935	2935	2935	0
166	20250225	174000	43852685	2935	2935	2935	2935	0
167	20250225	173900	43852685	2935	2935	2935	2935	0
168	20250225	173800	43852685	2935	2935	2935	2935	0
169	20250225	173700	43852685	2935	2935	2935	2935	0
170	20250225	173600	43852685	2935	2935	2935	2935	0
171	20250225	173500	43852685	2935	2935	2935	2935	0
172	20250225	173400	43852685	2935	2935	2935	2935	0
173	20250225	173300	43852685	2935	2935	2935	2935	0
174	20250225	173200	43852685	2935	2935	2935	2935	0
175	20250225	173100	43852685	2935	2935	2935	2935	0
176	20250225	173000	43852685	2935	2935	2935	2935	0
177	20250225	172900	43852685	2935	2935	2935	2935	0
178	20250225	172800	43852685	2935	2935	2935	2935	0
179	20250225	172700	43852685	2935	2935	2935	2935	0
180	20250225	172600	43852685	2935	2935	2935	2935	0
181	20250225	172500	43852685	2935	2935	2935	2935	0
182	20250225	172400	43852685	2935	2935	2935	2935	1146
183	20250225	172300	43852685	2935	2935	2935	2935	0
184	20250225	172200	43852685	2935	2935	2935	2935	0
185	20250225	172100	43852685	2935	2935	2935	2935	0
186	20250225	172000	43852685	2935	2935	2935	2935	0
187	20250225	171900	43852685	2935	2935	2935	2935	0
188	20250225	171800	43852685	2935	2935	2935	2935	0
189	20250225	171700	43852685	2935	2935	2935	2935	0
190	20250225	171600	43852685	2935	2935	2935	2935	0
191	20250225	171500	43852685	2935	2935	2935	2935	0
192	20250225	171400	43852685	2935	2935	2935	2935	0
193	20250225	171300	43852685	2935	2935	2935	2935	0
194	20250225	171200	43852685	2935	2935	2935	2935	0
195	20250225	171100	43852685	2935	2935	2935	2935	0
196	20250225	171000	43852685	2935	2935	2935	2935	0
197	20250225	170900	43852685	2935	2935	2935	2935	0
198	20250225	170800	43852685	2935	2935	2935	2935	0
199	20250225	170700	43852685	2935	2935	2935	2935	0
200	20250225	170600	43852685	2935	2935	2935	2935	0
201	20250225	170500	43852685	2935	2935	2935	2935	0
202	20250225	170400	43852685	2935	2935	2935	2935	0
203	20250225	170300	43852685	2935	2935	2935	2935	0
204	20250225	170200	43852685	2935	2935	2935	2935	0
205	20250225	170100	43852685	2935	2935	2935	2935	0
206	20250225	170000	43852685	2935	2935	2935	2935	0
207	20250225	165900	43852685	2935	2935	2935	2935	0
208	20250225	165800	43852685	2935	2935	2935	2935	0
209	20250225	165700	43852685	2935	2935	2935	2935	0
210	20250225	165600	43852685	2935	2935	2935	2935	0
211	20250225	165500	43852685	2935	2935	2935	2935	0
212	20250225	165400	43852685	2935	2935	2935	2935	1146
213	20250225	165300	43852685	2935	2935	2935	2935	0
214	20250225	165200	43852685	2935	2935	2935	2935	0
215	20250225	165100	43852685	2935	2935	2935	2935	0
216	20250225	165000	43852685	2935	2935	2935	2935	0
217	20250225	164900	43852685	2935	2935	2935	2935	0
218	20250225	164800	43852685	2935	2935	2935	2935	0
219	20250225	164700	43852685	2935	2935	2935	2935	0
220	20250225	164600	43852685	2935	2935	2935	2935	0
221	20250225	164500	43852685	2935	2935	2935	2935	0
222	20250225	164400	43852685	2935	2935	2935	2935	0
223	20250225	164300	43852685	2935	2935	2935	2935	0
224	20250225	164200	43852685	2935	2935	2935	2935	0
225	20250225	164100	43852685	2935	2935	2935	2935	0
226	20250225	164000	43852685	2935	2935	2935	2935	0
227	20250225	163900	43852685	2935	2935	2935	2935	0
228	20250225	163800	43852685	2935	2935	2935	2935	0
229	20250225	163700	43852685	2935	2935	2935	2935	0
230	20250225	163600	43852685	2935	2935	2935	2935	0
231	20250225	163500	43852685	2935	2935	2935	2935	0
232	20250225	163400	43852685	2935	2935	2935	2935	0
233	20250225	163300	43852685	2935	2935	2935	2935	0
234	20250225	163200	43852685	2935	2935	2935	2935	0
235	20250225	163100	43852685	2935	2935	2935	2935	0
236	20250225	163000	43852685	2935	2935	2935	2935	0
237	20250225	162900	43852685	2935	2935	2935	2935	0
238	20250225	162800	43852685	2935	2935	2935	2935	0
239	20250225	162700	43852685	2935	2935	2935	2935	0
240	20250225	162600	43852685	2935	2935	2935	2935	0
241	20250225	162500	43852685	2935	2935	2935	2935	0
242	20250225	162400	43852685	2935	2935	2935	2935	1146
243	20250225	162300	43852685	2935	2935	2935	2935	0
244	20250225	162200	43852685	2935	2935	2935	2935	0
245	20250225	162100	43852685	2935	2935	2935	2935	0
246	20250225	162000	43852685	2935	2935	2935	2935	0
247	20250225	161900	43852685	2935	2935	2935	2935	0
248	20250225	161800	43852685	2935	2935	2935	2935	0
249	20250225	161700	43852685	2935	2935	2935	2935	0
250	20250225	161600	43852685	2935	2935	2935	2935	0
251	20250225	161500	43852685	2935	2935	2935	2935	0
252	20250225	161400	43852685	2935	2935	2935	2935	0
253	20250225	161300	43852685	2935	2935	2935	2935	0
254	20250225	161200	43852685	2935	2935	2935	2935	0
255	20250225	161100	43852685	2935	2935	2935	2935	0
256	20250225	161000	43852685	2935	2935	2935	2935	0
257	20250225	160900	43852685	2935	2935	2935	2935	0
258	20250225	160800	43852685	2935	2935	2935	2935	0
259	20250225	160700	43852685	2935	2935	2935	2935	0
260	20250225	160600	43852685	2935	2935	2935	2935	0
261	20250225	160500	43852685	2935	2935	2935	2935	0
262	20250225	160400	43852685	2935	2935	2935	2935	0
263	20250225	160300	43852685	2935	2935	2935	2935	0
264	20250225	160200	43852685	2935	2935	2935	2935	0
265	20250225	160100	43852685	2935	2935	2935	2935	0
266	20250225	160000	43852685	2935	2935	2935	2935	0
267	20250225	155900	43852685	2935	2935	2935	2935	0
268	20250225	155800	43852685	2935	2935	2935	2935	0
269	20250225	155700	43852685	2935	2935	2935	2935	0
270	20250225	155600	43852685	2935	2935	2935	2935	0
271	20250225	155500	43852685	2935	2935	2935	2935	0
272	20250225	155400	43852685	2935	2935	2935	2935	1146
273	20250225	155300	43852685	2935	2935	2935	2935	0
274	20250225	155200	43852685	2935	2935	2935	2935	0
275	20250225	155100	43852685	2935	2935	2935	2935	0
276	20250225	155000	43852685	2935	2935	2935	2935	0
277	20250225	154900	43852685	2935	2935	2935	2935	0
278	20250225	154800	43852685	2935	2935	2935	2935	0
279	20250225	154700	43852685	2935	2935	2935	2935	0
280	20250225	154600	43852685	2935	2935	2935	2935	0
281	20250225	154500	43852685	2935	2935	2935	2935	0
282	20250225	154400	43852685	2935	2935	2935	2935	0
283	20250225	154300	43852685	2935	2935	2935	2935	0
284	20250225	154200	43852685	2935	2935	2935	2935	0
285	20250225	154100	43852685	2935	2935	2935	2935	0
286	20250225	154000	43852685	2935	2935	2935	2935	0
287	20250225	153900	43852685	2935	2935	2935	2935	0
288	20250225	153800	43852685	2935	2935	2935	2935	0
289	20250225	153700	43852685	2935	2935	2935	2935	0
290	20250225	153600	43852685	2935	2935	2935	2935	0
291	20250225	153500	43852685	2935	2935	2935	2935	0
292	20250225	153400	43852685	2935	2935	2935	2935	0
293	20250225	153300	43852685	2935	2935	2935	2935	0
294	20250225	153200	43852685	2935	2935	2935	2935	0
295	20250225	153100	43852685	2935	2935	2935	2935	0
296	20250225	153000	43852685	2935	2935	2935	2935	1146
297	20250225	152900	40489175	2925	2925	2925	2925	0
298	20250225	152800	40489175	2925	2925	2925	2925	0
299	20250225	152700	40489175	2925	2925	2925	2925	0
300	20250225	152600	40489175	2925	2925	2925	2925	0
301	20250225	152500	40489175	2925	2925	2925	2925	0
302	20250225	152400	40489175	2925	2925	2925	2925	0
303	20250225	152300	40489175	2925	2925	2925	2925	0
304	20250225	152200	40489175	2925	2925	2925	2925	0
305	20250225	152100	40489175	2925	2925	2925	2925	0
306	20250225	152000	40489175	2925	2925	2925	2925	0
307	20250225	151900	40489175	2925	2925	2925	2925	50
308	20250225	151800	40342925	2925	2925	2925	2925	0
309	20250225	151700	40342925	2925	2925	2925	2925	20
310	20250225	151600	40284425	2925	2925	2925	2925	0
311	20250225	151500	40284425	2925	2925	2925	2925	0
312	20250225	151400	40284425	2925	2925	2925	2925	0
313	20250225	151300	40284425	2925	2925	2925	2925	0
314	20250225	151200	40284425	2925	2925	2925	2925	0
315	20250225	151100	40284425	2925	2925	2925	2925	0
316	20250225	151000	40284425	2925	2925	2925	2925	0
317	20250225	150900	40284425	2925	2925	2925	2925	0
318	20250225	150800	40284425	2925	2925	2925	2925	0
319	20250225	150700	40284425	2925	2925	2925	2925	1
320	20250225	150600	40281500	2905	2905	2905	2905	0
321	20250225	150500	40281500	2905	2905	2905	2905	0
322	20250225	150400	40281500	2905	2905	2905	2905	0
323	20250225	150300	40281500	2905	2915	2915	2905	18
324	20250225	150200	40229175	2925	2925	2925	2925	1
325	20250225	150100	40226250	2900	2900	2900	2900	0
326	20250225	150000	40226250	2900	2910	2910	2900	2086
327	20250225	145900	34172300	2925	2925	2925	2925	0
328	20250225	145800	34172300	2925	2925	2925	2925	0
329	20250225	145700	34172300	2925	2925	2925	2925	0
330	20250225	145600	34172300	2925	2925	2925	2925	0
331	20250225	145500	34172300	2925	2925	2925	2925	0
332	20250225	145400	34172300	2925	2925	2925	2925	0
333	20250225	145300	34172300	2925	2925	2925	2925	0
334	20250225	145200	34172300	2925	2925	2925	2925	0
335	20250225	145100	34172300	2925	2925	2925	2925	0
336	20250225	145000	34172300	2925	2925	2925	2925	0
337	20250225	144900	34172300	2925	2925	2925	2925	0
338	20250225	144800	34172300	2925	2925	2925	2925	1
339	20250225	144700	34169375	2910	2920	2920	2910	1500
340	20250225	144600	29802155	2925	2925	2925	2925	0
341	20250225	144500	29802155	2925	2925	2925	2925	0
342	20250225	144400	29802155	2925	2925	2925	2925	0
343	20250225	144300	29802155	2925	2925	2925	2925	0
344	20250225	144200	29802155	2925	2925	2925	2925	0
345	20250225	144100	29802155	2925	2925	2925	2925	0
346	20250225	144000	29802155	2925	2925	2925	2925	0
347	20250225	143900	29802155	2925	2925	2925	2925	0
348	20250225	143800	29802155	2925	2925	2925	2925	0
349	20250225	143700	29802155	2925	2925	2925	2925	0
350	20250225	143600	29802155	2925	2925	2925	2925	0
351	20250225	143500	29802155	2925	2925	2925	2925	0
352	20250225	143400	29802155	2925	2925	2925	2925	0
353	20250225	143300	29802155	2925	2925	2925	2925	0
354	20250225	143200	29802155	2925	2925	2925	2925	0
355	20250225	143100	29802155	2925	2925	2925	2925	0
356	20250225	143000	29802155	2925	2925	2925	2925	28
357	20250225	142900	29720255	2930	2930	2930	2930	0
358	20250225	142800	29720255	2930	2930	2930	2930	0
359	20250225	142700	29720255	2930	2930	2930	2930	0
360	20250225	142600	29720255	2930	2930	2930	2930	0
361	20250225	142500	29720255	2930	2930	2930	2930	0
362	20250225	142400	29720255	2930	2930	2930	2930	0
363	20250225	142300	29720255	2930	2930	2930	2930	0
364	20250225	142200	29720255	2930	2930	2930	2930	0
365	20250225	142100	29720255	2930	2925	2930	2925	4
366	20250225	142000	29708550	2925	2925	2925	2925	0
367	20250225	141900	29708550	2925	2925	2925	2925	0
368	20250225	141800	29708550	2925	2925	2925	2925	0
369	20250225	141700	29708550	2925	2925	2925	2925	0
370	20250225	141600	29708550	2925	2925	2925	2925	0
371	20250225	141500	29708550	2925	2925	2925	2925	0
372	20250225	141400	29708550	2925	2925	2925	2925	0
373	20250225	141300	29708550	2925	2925	2925	2925	0
374	20250225	141200	29708550	2925	2925	2925	2925	0
375	20250225	141100	29708550	2925	2925	2925	2925	0
376	20250225	141000	29708550	2925	2925	2925	2925	12
377	20250225	140900	29673450	2925	2925	2925	2925	0
378	20250225	140800	29673450	2925	2925	2925	2925	38
379	20250225	140700	29562300	2925	2925	2925	2925	0
380	20250225	140600	29562300	2925	2925	2925	2925	0
381	20250225	140500	29562300	2925	2925	2925	2925	0
382	20250225	140400	29562300	2925	2925	2925	2925	0
383	20250225	140300	29562300	2925	2925	2925	2925	0
384	20250225	140200	29562300	2925	2925	2925	2925	0
385	20250225	140100	29562300	2925	2925	2925	2925	0
386	20250225	140000	29562300	2925	2925	2925	2925	0
387	20250225	135900	29562300	2925	2925	2925	2925	0
388	20250225	135800	29562300	2925	2925	2925	2925	0
389	20250225	135700	29562300	2925	2925	2925	2925	0
390	20250225	135600	29562300	2925	2925	2925	2925	0
391	20250225	135500	29562300	2925	2925	2925	2925	0
392	20250225	135400	29562300	2925	2925	2925	2925	0
393	20250225	135300	29562300	2925	2925	2925	2925	0
394	20250225	135200	29562300	2925	2925	2925	2925	0
395	20250225	135100	29562300	2925	2925	2925	2925	0
396	20250225	135000	29562300	2925	2925	2925	2925	0
397	20250225	134900	29562300	2925	2925	2925	2925	0
398	20250225	134800	29562300	2925	2925	2925	2925	0
399	20250225	134700	29562300	2925	2925	2925	2925	1
400	20250225	134600	29559375	2925	2925	2925	2925	0
401	20250225	134500	29559375	2925	2925	2925	2925	0
402	20250225	134400	29559375	2925	2925	2925	2925	0
403	20250225	134300	29559375	2925	2925	2925	2925	0
404	20250225	134200	29559375	2925	2925	2925	2925	0
405	20250225	134100	29559375	2925	2925	2925	2925	0
406	20250225	134000	29559375	2925	2925	2925	2925	10
407	20250225	133900	29530125	2930	2930	2930	2930	0
408	20250225	133800	29530125	2930	2930	2930	2930	0
409	20250225	133700	29530125	2930	2930	2930	2930	0
410	20250225	133600	29530125	2930	2930	2930	2930	2
411	20250225	133500	29524265	2930	2930	2930	2930	0
412	20250225	133400	29524265	2930	2930	2930	2930	0
413	20250225	133300	29524265	2930	2930	2930	2930	0
414	20250225	133200	29524265	2930	2930	2930	2930	0
415	20250225	133100	29524265	2930	2930	2930	2930	0
416	20250225	133000	29524265	2930	2930	2930	2930	0
417	20250225	132900	29524265	2930	2930	2930	2930	5
418	20250225	132800	29509615	2930	2930	2930	2930	0
419	20250225	132700	29509615	2930	2930	2930	2930	0
420	20250225	132600	29509615	2930	2930	2930	2930	0
421	20250225	132500	29509615	2930	2930	2930	2930	0
422	20250225	132400	29509615	2930	2930	2930	2930	0
423	20250225	132300	29509615	2930	2930	2930	2930	0
424	20250225	132200	29509615	2930	2930	2930	2930	0
425	20250225	132100	29509615	2930	2930	2930	2930	0
426	20250225	132000	29509615	2930	2930	2930	2930	0
427	20250225	131900	29509615	2930	2930	2930	2930	0
428	20250225	131800	29509615	2930	2930	2930	2930	4
429	20250225	131700	29497895	2930	2930	2930	2930	0
430	20250225	131600	29497895	2930	2930	2930	2930	0
431	20250225	131500	29497895	2930	2930	2930	2930	0
432	20250225	131400	29497895	2930	2930	2930	2930	0
433	20250225	131300	29497895	2930	2930	2930	2930	0
434	20250225	131200	29497895	2930	2930	2930	2930	0
435	20250225	131100	29497895	2930	2930	2930	2930	0
436	20250225	131000	29497895	2930	2930	2930	2930	0
437	20250225	130900	29497895	2930	2930	2930	2930	0
438	20250225	130800	29497895	2930	2930	2930	2930	0
439	20250225	130700	29497895	2930	2930	2930	2930	0
440	20250225	130600	29497895	2930	2930	2930	2930	0
441	20250225	130500	29497895	2930	2930	2930	2930	0
442	20250225	130400	29497895	2930	2930	2930	2930	1
443	20250225	130300	29494965	2930	2930	2930	2930	0
444	20250225	130200	29494965	2930	2930	2930	2930	0
445	20250225	130100	29494965	2930	2930	2930	2930	0
446	20250225	130000	29494965	2930	2930	2930	2930	0
447	20250225	125900	29494965	2930	2930	2930	2930	0
448	20250225	125800	29494965	2930	2930	2930	2930	0
449	20250225	125700	29494965	2930	2930	2930	2930	4
450	20250225	125600	29483245	2930	2930	2930	2930	0
451	20250225	125500	29483245	2930	2930	2930	2930	0
452	20250225	125400	29483245	2930	2930	2930	2930	0
453	20250225	125300	29483245	2930	2930	2930	2930	0
454	20250225	125200	29483245	2930	2930	2930	2930	0
455	20250225	125100	29483245	2930	2930	2930	2930	12
456	20250225	125000	29448085	2930	2930	2930	2930	5
457	20250225	124900	29433435	2925	2925	2925	2925	0
458	20250225	124800	29433435	2925	2925	2925	2925	0
459	20250225	124700	29433435	2925	2925	2925	2925	0
460	20250225	124600	29433435	2925	2925	2925	2925	0
461	20250225	124500	29433435	2925	2925	2925	2925	0
462	20250225	124400	29433435	2925	2925	2925	2925	0
463	20250225	124300	29433435	2925	2925	2925	2925	0
464	20250225	124200	29433435	2925	2925	2925	2925	50
465	20250225	124100	29287185	2935	2935	2935	2935	0
466	20250225	124000	29287185	2935	2935	2935	2935	0
467	20250225	123900	29287185	2935	2935	2935	2935	0
468	20250225	123800	29287185	2935	2935	2935	2935	0
469	20250225	123700	29287185	2935	2935	2935	2935	0
470	20250225	123600	29287185	2935	2935	2935	2935	0
471	20250225	123500	29287185	2935	2935	2935	2935	0
472	20250225	123400	29287185	2935	2935	2935	2935	0
473	20250225	123300	29287185	2935	2935	2935	2935	0
474	20250225	123200	29287185	2935	2935	2935	2935	0
475	20250225	123100	29287185	2935	2935	2935	2935	0
476	20250225	123000	29287185	2935	2935	2935	2935	0
477	20250225	122900	29287185	2935	2935	2935	2935	0
478	20250225	122800	29287185	2935	2935	2935	2935	0
479	20250225	122700	29287185	2935	2935	2935	2935	0
480	20250225	122600	29287185	2935	2935	2935	2935	0
481	20250225	122500	29287185	2935	2935	2935	2935	1
482	20250225	122400	29284250	2925	2925	2925	2925	0
483	20250225	122300	29284250	2925	2925	2925	2925	0
484	20250225	122200	29284250	2925	2925	2925	2925	0
485	20250225	122100	29284250	2925	2925	2925	2925	0
486	20250225	122000	29284250	2925	2925	2925	2925	0
487	20250225	121900	29284250	2925	2925	2925	2925	0
488	20250225	121800	29284250	2925	2925	2925	2925	0
489	20250225	121700	29284250	2925	2925	2925	2925	0
490	20250225	121600	29284250	2925	2925	2925	2925	0
491	20250225	121500	29284250	2925	2925	2925	2925	0
492	20250225	121400	29284250	2925	2925	2925	2925	0
493	20250225	121300	29284250	2925	2925	2925	2925	100
494	20250225	121200	28991750	2940	2940	2940	2940	0
495	20250225	121100	28991750	2940	2940	2940	2940	0
496	20250225	121000	28991750	2940	2935	2940	2935	13
497	20250225	120900	28953590	2940	2940	2940	2940	201
498	20250225	120800	28362650	2940	2940	2940	2940	0
499	20250225	120700	28362650	2940	2940	2940	2940	0
500	20250225	120600	28362650	2940	2940	2940	2940	0
501	20250225	120500	28362650	2940	2940	2940	2940	69
502	20250225	120400	28159790	2945	2945	2945	2945	0
503	20250225	120300	28159790	2945	2945	2945	2945	0
504	20250225	120200	28159790	2945	2945	2945	2945	0
505	20250225	120100	28159790	2945	2940	2945	2940	5
506	20250225	120000	28145085	2940	2940	2940	2940	108
507	20250225	115900	27827565	2940	2940	2940	2940	0
508	20250225	115800	27827565	2940	2940	2940	2940	0
509	20250225	115700	27827565	2940	2940	2940	2940	2
510	20250225	115600	27821685	2940	2940	2940	2940	3
511	20250225	115500	27812865	2940	2940	2940	2940	0
512	20250225	115400	27812865	2940	2940	2940	2940	0
513	20250225	115300	27812865	2940	2940	2940	2940	0
514	20250225	115200	27812865	2940	2940	2940	2940	0
515	20250225	115100	27812865	2940	2940	2940	2940	0
516	20250225	115000	27812865	2940	2940	2940	2940	0
517	20250225	114900	27812865	2940	2940	2940	2940	0
518	20250225	114800	27812865	2940	2940	2940	2940	3
519	20250225	114700	27804045	2940	2940	2940	2940	0
520	20250225	114600	27804045	2940	2940	2940	2940	0
521	20250225	114500	27804045	2940	2940	2940	2940	0
522	20250225	114400	27804045	2940	2940	2940	2940	0
523	20250225	114300	27804045	2940	2940	2940	2940	0
524	20250225	114200	27804045	2940	2940	2940	2940	0
525	20250225	114100	27804045	2940	2940	2940	2940	0
526	20250225	114000	27804045	2940	2940	2940	2940	0
527	20250225	113900	27804045	2940	2940	2940	2940	0
528	20250225	113800	27804045	2940	2935	2940	2935	42
529	20250225	113700	27680765	2935	2935	2935	2935	0
530	20250225	113600	27680765	2935	2935	2935	2935	0
531	20250225	113500	27680765	2935	2935	2935	2935	0
532	20250225	113400	27680765	2935	2935	2935	2935	0
533	20250225	113300	27680765	2935	2935	2935	2935	0
534	20250225	113200	27680765	2935	2935	2935	2935	0
535	20250225	113100	27680765	2935	2935	2935	2935	0
536	20250225	113000	27680765	2935	2935	2935	2935	0
537	20250225	112900	27680765	2935	2935	2935	2935	0
538	20250225	112800	27680765	2935	2935	2935	2935	0
539	20250225	112700	27680765	2935	2935	2935	2935	0
540	20250225	112600	27680765	2935	2935	2935	2935	0
541	20250225	112500	27680765	2935	2935	2935	2935	0
542	20250225	112400	27680765	2935	2935	2935	2935	0
543	20250225	112300	27680765	2935	2935	2935	2935	0
544	20250225	112200	27680765	2935	2935	2935	2935	0
545	20250225	112100	27680765	2935	2935	2935	2935	52
546	20250225	112000	27528145	2935	2935	2935	2935	0
547	20250225	111900	27528145	2935	2935	2935	2935	1
548	20250225	111800	27525210	2940	2940	2940	2940	0
549	20250225	111700	27525210	2940	2940	2940	2940	1
550	20250225	111600	27522270	2940	2940	2940	2940	0
551	20250225	111500	27522270	2940	2940	2940	2940	0
552	20250225	111400	27522270	2940	2940	2940	2940	0
553	20250225	111300	27522270	2940	2940	2940	2940	0
554	20250225	111200	27522270	2940	2940	2940	2940	0
555	20250225	111100	27522270	2940	2940	2940	2940	0
556	20250225	111000	27522270	2940	2940	2940	2940	0
557	20250225	110900	27522270	2940	2940	2940	2940	0
558	20250225	110800	27522270	2940	2940	2940	2940	6
559	20250225	110700	27504630	2940	2940	2940	2940	0
560	20250225	110600	27504630	2940	2940	2940	2940	0
561	20250225	110500	27504630	2940	2940	2940	2940	0
562	20250225	110400	27504630	2940	2940	2940	2940	0
563	20250225	110300	27504630	2940	2930	2940	2930	36
564	20250225	110200	27399000	2925	2925	2925	2925	0
565	20250225	110100	27399000	2925	2925	2925	2925	0
566	20250225	110000	27399000	2925	2925	2925	2925	0
567	20250225	105900	27399000	2925	2925	2925	2925	6
568	20250225	105800	27381450	2925	2925	2925	2925	0
569	20250225	105700	27381450	2925	2925	2925	2925	0
570	20250225	105600	27381450	2925	2925	2925	2925	4
571	20250225	105500	27369750	2930	2930	2930	2930	0
572	20250225	105400	27369750	2930	2930	2930	2930	118
573	20250225	105300	27024010	2930	2930	2930	2930	0
574	20250225	105200	27024010	2930	2930	2930	2930	0
575	20250225	105100	27024010	2930	2930	2930	2930	18
576	20250225	105000	26971270	2930	2930	2930	2930	0
577	20250225	104900	26971270	2930	2930	2930	2930	0
578	20250225	104800	26971270	2930	2935	2935	2930	412
579	20250225	104700	25763860	2940	2940	2940	2940	0
580	20250225	104600	25763860	2940	2940	2940	2940	4
581	20250225	104500	25752100	2935	2935	2935	2935	0
582	20250225	104400	25752100	2935	2935	2935	2935	3
583	20250225	104300	25743295	2935	2935	2935	2935	0
584	20250225	104200	25743295	2935	2935	2935	2935	40
585	20250225	104100	25625895	2935	2935	2935	2935	0
586	20250225	104000	25625895	2935	2935	2935	2935	0
587	20250225	103900	25625895	2935	2935	2935	2935	0
588	20250225	103800	25625895	2935	2935	2935	2935	0
589	20250225	103700	25625895	2935	2935	2935	2935	0
590	20250225	103600	25625895	2935	2935	2935	2935	0
591	20250225	103500	25625895	2935	2935	2935	2935	1
592	20250225	103400	25622960	2925	2925	2925	2925	0
593	20250225	103300	25622960	2925	2925	2925	2925	0
594	20250225	103200	25622960	2925	2925	2925	2925	53
595	20250225	103100	25467935	2940	2940	2940	2940	0
596	20250225	103000	25467935	2940	2940	2940	2940	0
597	20250225	102900	25467935	2940	2940	2940	2940	0
598	20250225	102800	25467935	2940	2940	2940	2940	0
599	20250225	102700	25467935	2940	2940	2940	2940	1
600	20250225	102600	25464995	2940	2940	2940	2940	0
601	20250225	102500	25464995	2940	2940	2940	2940	1
602	20250225	102400	25462055	2925	2925	2925	2925	676
603	20250225	102300	23484755	2930	2930	2930	2930	0
604	20250225	102200	23484755	2930	2930	2930	2930	0
605	20250225	102100	23484755	2930	2930	2930	2930	0
606	20250225	102000	23484755	2930	2930	2930	2930	0
607	20250225	101900	23484755	2930	2935	2940	2930	61
608	20250225	101800	23305980	2940	2940	2940	2940	0
609	20250225	101700	23305980	2940	2940	2940	2940	0
610	20250225	101600	23305980	2940	2940	2940	2940	0
611	20250225	101500	23305980	2940	2940	2940	2940	0
612	20250225	101400	23305980	2940	2940	2940	2940	0
613	20250225	101300	23305980	2940	2940	2940	2940	0
614	20250225	101200	23305980	2940	2940	2940	2940	0
615	20250225	101100	23305980	2940	2940	2940	2940	0
616	20250225	101000	23305980	2940	2940	2940	2940	0
617	20250225	100900	23305980	2940	2940	2940	2940	0
618	20250225	100800	23305980	2940	2940	2940	2940	0
619	20250225	100700	23305980	2940	2940	2940	2940	1
620	20250225	100600	23303040	2940	2940	2940	2940	0
621	20250225	100500	23303040	2940	2940	2940	2940	0
622	20250225	100400	23303040	2940	2940	2940	2940	0
623	20250225	100300	23303040	2940	2940	2940	2940	0
624	20250225	100200	23303040	2940	2940	2940	2940	0
625	20250225	100100	23303040	2940	2940	2940	2940	10
626	20250225	100000	23273640	2940	2940	2940	2940	1
627	20250225	095900	23270700	2925	2925	2925	2925	0
628	20250225	095800	23270700	2925	2925	2925	2925	0
629	20250225	095700	23270700	2925	2930	2930	2925	50
630	20250225	095600	23124430	2930	2930	2930	2930	1
631	20250225	095500	23121500	2940	2940	2940	2940	0
632	20250225	095400	23121500	2940	2940	2940	2940	84
633	20250225	095300	22874540	2930	2935	2935	2930	275
634	20250225	095200	22068455	2945	2945	2945	2945	0
635	20250225	095100	22068455	2945	2945	2945	2945	0
636	20250225	095000	22068455	2945	2945	2945	2945	0
637	20250225	094900	22068455	2945	2945	2945	2945	0
638	20250225	094800	22068455	2945	2945	2945	2945	1
639	20250225	094700	22065510	2940	2940	2940	2940	0
640	20250225	094600	22065510	2940	2940	2940	2940	67
641	20250225	094500	21868530	2940	2940	2940	2940	0
642	20250225	094400	21868530	2940	2940	2940	2940	0
643	20250225	094300	21868530	2940	2940	2940	2940	1
644	20250225	094200	21865590	2940	2940	2940	2940	0
645	20250225	094100	21865590	2940	2940	2940	2940	0
646	20250225	094000	21865590	2940	2940	2940	2940	0
647	20250225	093900	21865590	2940	2940	2940	2940	0
648	20250225	093800	21865590	2940	2940	2940	2940	0
649	20250225	093700	21865590	2940	2940	2940	2940	10
650	20250225	093600	21836190	2940	2940	2940	2940	2
651	20250225	093500	21830310	2940	2940	2940	2940	0
652	20250225	093400	21830310	2940	2940	2940	2940	0
653	20250225	093300	21830310	2940	2940	2940	2940	0
654	20250225	093200	21830310	2940	2940	2940	2940	0
655	20250225	093100	21830310	2940	2940	2940	2940	0
656	20250225	093000	21830310	2940	2940	2940	2940	9
657	20250225	092900	21803850	2940	2940	2940	2940	13
658	20250225	092800	21765630	2940	2940	2940	2940	2
659	20250225	092700	21759750	2945	2945	2945	2945	0
660	20250225	092600	21759750	2945	2945	2945	2945	1
661	20250225	092500	21756805	2940	2940	2940	2940	0
662	20250225	092400	21756805	2940	2940	2940	2940	0
663	20250225	092300	21756805	2940	2940	2940	2940	0
664	20250225	092200	21756805	2940	2940	2940	2940	0
665	20250225	092100	21756805	2940	2940	2940	2940	0
666	20250225	092000	21756805	2940	2940	2940	2940	0
667	20250225	091900	21756805	2940	2945	2945	2940	145
668	20250225	091800	21330345	2945	2945	2945	2945	0
669	20250225	091700	21330345	2945	2950	2950	2940	948
670	20250225	091600	18539725	2945	2940	2945	2940	89
671	20250225	091500	18277955	2945	2935	2945	2935	991
672	20250225	091400	15363060	2930	2925	2930	2925	958
673	20250225	091300	12560705	2920	2920	2920	2920	11
674	20250225	091200	12528585	2920	2920	2920	2920	8
675	20250225	091100	12505225	2925	2925	2925	2925	0
676	20250225	091000	12505225	2925	2915	2925	2915	566
677	20250225	090900	10854325	2905	2905	2905	2905	1
678	20250225	090800	10851420	2905	2905	2905	2905	10
679	20250225	090700	10822370	2905	2905	2905	2905	10
680	20250225	090600	10793320	2885	2885	2885	2885	0
681	20250225	090500	10793320	2885	2885	2885	2885	0
682	20250225	090400	10793320	2885	2915	2915	2885	3729
683	20250225	090300	14575	2915	2915	2915	2915	0
684	20250225	090200	14575	2915	2915	2915	2915	0
685	20250225	090100	14575	2915	2915	2915	2915	0
686	20250225	090000	14575	2915	2915	2915	2915	5