KissMeData/008370/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	185200	178262825	4060	4060	4060	4060	1000
3	20250225	185100	178262825	4060	4060	4060	4060	0
4	20250225	185000	178262825	4060	4060	4060	4060	0
5	20250225	184900	178262825	4060	4060	4060	4060	0
6	20250225	184800	178262825	4060	4060	4060	4060	0
7	20250225	184700	178262825	4060	4060	4060	4060	0
8	20250225	184600	178262825	4060	4060	4060	4060	0
9	20250225	184500	178262825	4060	4060	4060	4060	0
10	20250225	184400	178262825	4060	4060	4060	4060	0
11	20250225	184300	178262825	4060	4060	4060	4060	0
12	20250225	184200	178262825	4060	4060	4060	4060	0
13	20250225	184100	178262825	4060	4060	4060	4060	0
14	20250225	184000	178262825	4060	4060	4060	4060	0
15	20250225	183900	178262825	4060	4060	4060	4060	0
16	20250225	183800	178262825	4060	4060	4060	4060	0
17	20250225	183700	178262825	4060	4060	4060	4060	0
18	20250225	183600	178262825	4060	4060	4060	4060	0
19	20250225	183500	178262825	4060	4060	4060	4060	0
20	20250225	183400	178262825	4060	4060	4060	4060	0
21	20250225	183300	178262825	4060	4060	4060	4060	0
22	20250225	183200	178262825	4060	4060	4060	4060	0
23	20250225	183100	178262825	4060	4060	4060	4060	0
24	20250225	183000	178262825	4060	4060	4060	4060	0
25	20250225	182900	178262825	4060	4060	4060	4060	0
26	20250225	182800	178262825	4060	4060	4060	4060	0
27	20250225	182700	178262825	4060	4060	4060	4060	0
28	20250225	182600	178262825	4060	4060	4060	4060	0
29	20250225	182500	178262825	4060	4060	4060	4060	0
30	20250225	182400	178262825	4060	4060	4060	4060	0
31	20250225	182300	178262825	4060	4060	4060	4060	0
32	20250225	182200	178262825	4060	4060	4060	4060	1000
33	20250225	182100	178262825	4060	4060	4060	4060	0
34	20250225	182000	178262825	4060	4060	4060	4060	0
35	20250225	181900	178262825	4060	4060	4060	4060	0
36	20250225	181800	178262825	4060	4060	4060	4060	0
37	20250225	181700	178262825	4060	4060	4060	4060	0
38	20250225	181600	178262825	4060	4060	4060	4060	0
39	20250225	181500	178262825	4060	4060	4060	4060	0
40	20250225	181400	178262825	4060	4060	4060	4060	0
41	20250225	181300	178262825	4060	4060	4060	4060	0
42	20250225	181200	178262825	4060	4060	4060	4060	0
43	20250225	181100	178262825	4060	4060	4060	4060	0
44	20250225	181000	178262825	4060	4060	4060	4060	0
45	20250225	180900	178262825	4060	4060	4060	4060	0
46	20250225	180800	178262825	4060	4060	4060	4060	0
47	20250225	180700	178262825	4060	4060	4060	4060	0
48	20250225	180600	178262825	4060	4060	4060	4060	0
49	20250225	180500	178262825	4060	4060	4060	4060	0
50	20250225	180400	178262825	4060	4060	4060	4060	0
51	20250225	180300	178262825	4060	4060	4060	4060	0
52	20250225	180200	178262825	4060	4060	4060	4060	0
53	20250225	180100	178262825	4060	4060	4060	4060	0
54	20250225	180000	178262825	4060	4060	4060	4060	0
55	20250225	175900	178262825	4060	4060	4060	4060	0
56	20250225	175800	178262825	4060	4060	4060	4060	0
57	20250225	175700	178262825	4060	4060	4060	4060	0
58	20250225	175600	178262825	4060	4060	4060	4060	0
59	20250225	175500	178262825	4060	4060	4060	4060	0
60	20250225	175400	178262825	4060	4060	4060	4060	0
61	20250225	175300	178262825	4060	4060	4060	4060	0
62	20250225	175200	178262825	4060	4060	4060	4060	1000
63	20250225	175100	178262825	4060	4060	4060	4060	0
64	20250225	175000	178262825	4060	4060	4060	4060	0
65	20250225	174900	178262825	4060	4060	4060	4060	0
66	20250225	174800	178262825	4060	4060	4060	4060	0
67	20250225	174700	178262825	4060	4060	4060	4060	0
68	20250225	174600	178262825	4060	4060	4060	4060	0
69	20250225	174500	178262825	4060	4060	4060	4060	0
70	20250225	174400	178262825	4060	4060	4060	4060	0
71	20250225	174300	178262825	4060	4060	4060	4060	0
72	20250225	174200	178262825	4060	4060	4060	4060	0
73	20250225	174100	178262825	4060	4060	4060	4060	0
74	20250225	174000	178262825	4060	4060	4060	4060	0
75	20250225	173900	178262825	4060	4060	4060	4060	0
76	20250225	173800	178262825	4060	4060	4060	4060	0
77	20250225	173700	178262825	4060	4060	4060	4060	0
78	20250225	173600	178262825	4060	4060	4060	4060	0
79	20250225	173500	178262825	4060	4060	4060	4060	0
80	20250225	173400	178262825	4060	4060	4060	4060	0
81	20250225	173300	178262825	4060	4060	4060	4060	0
82	20250225	173200	178262825	4060	4060	4060	4060	0
83	20250225	173100	178262825	4060	4060	4060	4060	0
84	20250225	173000	178262825	4060	4060	4060	4060	0
85	20250225	172900	178262825	4060	4060	4060	4060	0
86	20250225	172800	178262825	4060	4060	4060	4060	0
87	20250225	172700	178262825	4060	4060	4060	4060	0
88	20250225	172600	178262825	4060	4060	4060	4060	0
89	20250225	172500	178262825	4060	4060	4060	4060	0
90	20250225	172400	178262825	4060	4060	4060	4060	0
91	20250225	172300	178262825	4060	4060	4060	4060	0
92	20250225	172200	178262825	4060	4060	4060	4060	1000
93	20250225	172100	178262825	4060	4060	4060	4060	0
94	20250225	172000	178262825	4060	4060	4060	4060	0
95	20250225	171900	178262825	4060	4060	4060	4060	0
96	20250225	171800	178262825	4060	4060	4060	4060	0
97	20250225	171700	178262825	4060	4060	4060	4060	0
98	20250225	171600	178262825	4060	4060	4060	4060	0
99	20250225	171500	178262825	4060	4060	4060	4060	0
100	20250225	171400	178262825	4060	4060	4060	4060	0
101	20250225	171300	178262825	4060	4060	4060	4060	0
102	20250225	171200	178262825	4060	4060	4060	4060	0
103	20250225	171100	178262825	4060	4060	4060	4060	0
104	20250225	171000	178262825	4060	4060	4060	4060	0
105	20250225	170900	178262825	4060	4060	4060	4060	0
106	20250225	170800	178262825	4060	4060	4060	4060	0
107	20250225	170700	178262825	4060	4060	4060	4060	0
108	20250225	170600	178262825	4060	4060	4060	4060	0
109	20250225	170500	178262825	4060	4060	4060	4060	0
110	20250225	170400	178262825	4060	4060	4060	4060	0
111	20250225	170300	178262825	4060	4060	4060	4060	0
112	20250225	170200	178262825	4060	4060	4060	4060	0
113	20250225	170100	178262825	4060	4060	4060	4060	0
114	20250225	170000	178262825	4060	4060	4060	4060	0
115	20250225	165900	178262825	4060	4060	4060	4060	0
116	20250225	165800	178262825	4060	4060	4060	4060	0
117	20250225	165700	178262825	4060	4060	4060	4060	0
118	20250225	165600	178262825	4060	4060	4060	4060	0
119	20250225	165500	178262825	4060	4060	4060	4060	0
120	20250225	165400	178262825	4060	4060	4060	4060	0
121	20250225	165300	178262825	4060	4060	4060	4060	0
122	20250225	165200	178262825	4060	4060	4060	4060	1000
123	20250225	165100	178262825	4060	4060	4060	4060	0
124	20250225	165000	178262825	4060	4060	4060	4060	0
125	20250225	164900	178262825	4060	4060	4060	4060	0
126	20250225	164800	178262825	4060	4060	4060	4060	0
127	20250225	164700	178262825	4060	4060	4060	4060	0
128	20250225	164600	178262825	4060	4060	4060	4060	0
129	20250225	164500	178262825	4060	4060	4060	4060	0
130	20250225	164400	178262825	4060	4060	4060	4060	0
131	20250225	164300	178262825	4060	4060	4060	4060	0
132	20250225	164200	178262825	4060	4060	4060	4060	0
133	20250225	164100	178262825	4060	4060	4060	4060	0
134	20250225	164000	178262825	4060	4060	4060	4060	0
135	20250225	163900	178262825	4060	4060	4060	4060	0
136	20250225	163800	178262825	4060	4060	4060	4060	0
137	20250225	163700	178262825	4060	4060	4060	4060	0
138	20250225	163600	178262825	4060	4060	4060	4060	0
139	20250225	163500	178262825	4060	4060	4060	4060	0
140	20250225	163400	178262825	4060	4060	4060	4060	0
141	20250225	163300	178262825	4060	4060	4060	4060	0
142	20250225	163200	178262825	4060	4060	4060	4060	0
143	20250225	163100	178262825	4060	4060	4060	4060	0
144	20250225	163000	178262825	4060	4060	4060	4060	0
145	20250225	162900	178262825	4060	4060	4060	4060	0
146	20250225	162800	178262825	4060	4060	4060	4060	0
147	20250225	162700	178262825	4060	4060	4060	4060	0
148	20250225	162600	178262825	4060	4060	4060	4060	0
149	20250225	162500	178262825	4060	4060	4060	4060	0
150	20250225	162400	178262825	4060	4060	4060	4060	0
151	20250225	162300	178262825	4060	4060	4060	4060	0
152	20250225	162200	178262825	4060	4060	4060	4060	1000
153	20250225	162100	178262825	4060	4060	4060	4060	0
154	20250225	162000	178262825	4060	4060	4060	4060	0
155	20250225	161900	178262825	4060	4060	4060	4060	0
156	20250225	161800	178262825	4060	4060	4060	4060	0
157	20250225	161700	178262825	4060	4060	4060	4060	0
158	20250225	161600	178262825	4060	4060	4060	4060	0
159	20250225	161500	178262825	4060	4060	4060	4060	0
160	20250225	161400	178262825	4060	4060	4060	4060	0
161	20250225	161300	178262825	4060	4060	4060	4060	0
162	20250225	161200	178262825	4060	4060	4060	4060	0
163	20250225	161100	178262825	4060	4060	4060	4060	0
164	20250225	161000	178262825	4060	4060	4060	4060	0
165	20250225	160900	178262825	4060	4060	4060	4060	0
166	20250225	160800	178262825	4060	4060	4060	4060	0
167	20250225	160700	178262825	4060	4060	4060	4060	0
168	20250225	160600	178262825	4060	4060	4060	4060	0
169	20250225	160500	178262825	4060	4060	4060	4060	0
170	20250225	160400	178262825	4060	4060	4060	4060	0
171	20250225	160300	178262825	4060	4060	4060	4060	0
172	20250225	160200	178262825	4060	4060	4060	4060	0
173	20250225	160100	178262825	4060	4060	4060	4060	0
174	20250225	160000	178262825	4060	4060	4060	4060	0
175	20250225	155900	178262825	4060	4060	4060	4060	0
176	20250225	155800	178262825	4060	4060	4060	4060	0
177	20250225	155700	178262825	4060	4060	4060	4060	0
178	20250225	155600	178262825	4060	4060	4060	4060	0
179	20250225	155500	178262825	4060	4060	4060	4060	0
180	20250225	155400	178262825	4060	4060	4060	4060	0
181	20250225	155300	178262825	4060	4060	4060	4060	0
182	20250225	155200	178262825	4060	4060	4060	4060	1000
183	20250225	155100	178262825	4060	4060	4060	4060	0
184	20250225	155000	178262825	4060	4060	4060	4060	0
185	20250225	154900	178262825	4060	4060	4060	4060	0
186	20250225	154800	178262825	4060	4060	4060	4060	0
187	20250225	154700	178262825	4060	4060	4060	4060	0
188	20250225	154600	178262825	4060	4060	4060	4060	0
189	20250225	154500	178262825	4060	4060	4060	4060	0
190	20250225	154400	178262825	4060	4060	4060	4060	0
191	20250225	154300	178262825	4060	4060	4060	4060	0
192	20250225	154200	178262825	4060	4060	4060	4060	0
193	20250225	154100	178262825	4060	4060	4060	4060	0
194	20250225	154000	178262825	4060	4060	4060	4060	0
195	20250225	153900	178262825	4060	4060	4060	4060	0
196	20250225	153800	178262825	4060	4060	4060	4060	0
197	20250225	153700	178262825	4060	4060	4060	4060	0
198	20250225	153600	178262825	4060	4060	4060	4060	0
199	20250225	153500	178262825	4060	4060	4060	4060	0
200	20250225	153400	178262825	4060	4060	4060	4060	0
201	20250225	153300	178262825	4060	4060	4060	4060	0
202	20250225	153200	178262825	4060	4060	4060	4060	0
203	20250225	153100	178262825	4060	4060	4060	4060	0
204	20250225	153000	178262825	4060	4060	4060	4060	1000
205	20250225	152900	174202825	4105	4105	4105	4105	0
206	20250225	152800	174202825	4105	4105	4105	4105	0
207	20250225	152700	174202825	4105	4105	4105	4105	0
208	20250225	152600	174202825	4105	4105	4105	4105	0
209	20250225	152500	174202825	4105	4105	4105	4105	0
210	20250225	152400	174202825	4105	4105	4105	4105	0
211	20250225	152300	174202825	4105	4105	4105	4105	0
212	20250225	152200	174202825	4105	4105	4105	4105	0
213	20250225	152100	174202825	4105	4105	4105	4105	0
214	20250225	152000	174202825	4105	4105	4105	4105	0
215	20250225	151900	174202825	4105	4105	4105	4105	0
216	20250225	151800	174202825	4105	4105	4105	4105	0
217	20250225	151700	174202825	4105	4105	4105	4105	0
218	20250225	151600	174202825	4105	4105	4105	4105	0
219	20250225	151500	174202825	4105	4100	4105	4100	146
220	20250225	151400	173604175	4105	4105	4105	4105	1
221	20250225	151300	173600070	4105	4105	4105	4105	10
222	20250225	151200	173559020	4105	4105	4105	4105	2
223	20250225	151100	173550810	4100	4100	4100	4100	0
224	20250225	151000	173550810	4100	4100	4100	4100	0
225	20250225	150900	173550810	4100	4100	4100	4100	0
226	20250225	150800	173550810	4100	4100	4100	4100	0
227	20250225	150700	173550810	4100	4100	4100	4100	40
228	20250225	150600	173386810	4100	4100	4100	4100	0
229	20250225	150500	173386810	4100	4100	4100	4100	0
230	20250225	150400	173386810	4100	4100	4100	4100	0
231	20250225	150300	173386810	4100	4100	4100	4100	0
232	20250225	150200	173386810	4100	4100	4100	4100	0
233	20250225	150100	173386810	4100	4100	4100	4100	0
234	20250225	150000	173386810	4100	4100	4100	4100	0
235	20250225	145900	173386810	4100	4100	4100	4100	0
236	20250225	145800	173386810	4100	4100	4100	4100	0
237	20250225	145700	173386810	4100	4100	4100	4100	0
238	20250225	145600	173386810	4100	4100	4100	4100	0
239	20250225	145500	173386810	4100	4100	4100	4100	0
240	20250225	145400	173386810	4100	4100	4100	4100	15
241	20250225	145300	173325310	4105	4105	4105	4105	0
242	20250225	145200	173325310	4105	4100	4105	4100	2
243	20250225	145100	173317105	4105	4105	4105	4105	0
244	20250225	145000	173317105	4105	4105	4105	4105	0
245	20250225	144900	173317105	4105	4105	4105	4105	0
246	20250225	144800	173317105	4105	4105	4105	4105	0
247	20250225	144700	173317105	4105	4105	4105	4105	1
248	20250225	144600	173313000	4105	4105	4105	4105	12
249	20250225	144500	173263740	4100	4100	4100	4100	0
250	20250225	144400	173263740	4100	4100	4100	4100	0
251	20250225	144300	173263740	4100	4100	4100	4100	1
252	20250225	144200	173259640	4100	4100	4100	4100	0
253	20250225	144100	173259640	4100	4100	4100	4100	0
254	20250225	144000	173259640	4100	4100	4100	4100	0
255	20250225	143900	173259640	4100	4100	4100	4100	9
256	20250225	143800	173222740	4105	4105	4105	4105	0
257	20250225	143700	173222740	4105	4105	4105	4105	0
258	20250225	143600	173222740	4105	4105	4105	4105	1
259	20250225	143500	173218635	4105	4105	4105	4105	0
260	20250225	143400	173218635	4105	4105	4105	4105	0
261	20250225	143300	173218635	4105	4105	4105	4105	0
262	20250225	143200	173218635	4105	4105	4105	4105	0
263	20250225	143100	173218635	4105	4105	4105	4105	1
264	20250225	143000	173214530	4100	4100	4100	4100	1
265	20250225	142900	173210430	4110	4110	4110	4110	1
266	20250225	142800	173206320	4110	4110	4110	4110	0
267	20250225	142700	173206320	4110	4105	4110	4105	85
268	20250225	142600	172857300	4110	4110	4110	4110	0
269	20250225	142500	172857300	4110	4105	4110	4105	17
270	20250225	142400	172787440	4110	4110	4110	4110	1
271	20250225	142300	172783330	4110	4110	4110	4110	240
272	20250225	142200	171796930	4110	4110	4110	4110	0
273	20250225	142100	171796930	4110	4110	4110	4110	0
274	20250225	142000	171796930	4110	4110	4110	4110	0
275	20250225	141900	171796930	4110	4110	4110	4110	0
276	20250225	141800	171796930	4110	4110	4110	4110	0
277	20250225	141700	171796930	4110	4110	4110	4110	1
278	20250225	141600	171792820	4090	4090	4090	4090	0
279	20250225	141500	171792820	4090	4090	4090	4090	0
280	20250225	141400	171792820	4090	4090	4090	4090	0
281	20250225	141300	171792820	4090	4090	4090	4090	0
282	20250225	141200	171792820	4090	4090	4090	4090	352
283	20250225	141100	170353140	4125	4125	4125	4125	0
284	20250225	141000	170353140	4125	4125	4125	4125	0
285	20250225	140900	170353140	4125	4125	4125	4125	0
286	20250225	140800	170353140	4125	4110	4125	4110	1905
287	20250225	140700	162505090	4110	4080	4110	4080	4007
288	20250225	140600	146088130	4085	4085	4085	4085	0
289	20250225	140500	146088130	4085	4085	4085	4085	0
290	20250225	140400	146088130	4085	4085	4085	4085	0
291	20250225	140300	146088130	4085	4080	4085	4080	464
292	20250225	140200	144194220	4085	4085	4085	4085	0
293	20250225	140100	144194220	4085	4085	4085	4085	0
294	20250225	140000	144194220	4085	4085	4085	4085	0
295	20250225	135900	144194220	4085	4080	4085	4080	5
296	20250225	135800	144173815	4085	4085	4085	4085	0
297	20250225	135700	144173815	4085	4085	4085	4085	0
298	20250225	135600	144173815	4085	4085	4085	4085	0
299	20250225	135500	144173815	4085	4085	4085	4085	0
300	20250225	135400	144173815	4085	4085	4085	4085	0
301	20250225	135300	144173815	4085	4085	4085	4085	0
302	20250225	135200	144173815	4085	4085	4085	4085	0
303	20250225	135100	144173815	4085	4085	4085	4085	0
304	20250225	135000	144173815	4085	4085	4085	4085	0
305	20250225	134900	144173815	4085	4085	4085	4085	0
306	20250225	134800	144173815	4085	4085	4085	4085	0
307	20250225	134700	144173815	4085	4085	4085	4085	0
308	20250225	134600	144173815	4085	4085	4085	4085	1
309	20250225	134500	144169730	4070	4070	4070	4070	0
310	20250225	134400	144169730	4070	4070	4070	4070	4
311	20250225	134300	144153450	4095	4095	4095	4095	0
312	20250225	134200	144153450	4095	4095	4095	4095	0
313	20250225	134100	144153450	4095	4095	4095	4095	0
314	20250225	134000	144153450	4095	4095	4095	4095	1
315	20250225	133900	144149355	4115	4115	4115	4115	0
316	20250225	133800	144149355	4115	4115	4115	4115	0
317	20250225	133700	144149355	4115	4115	4115	4115	0
318	20250225	133600	144149355	4115	4115	4115	4115	0
319	20250225	133500	144149355	4115	4115	4115	4115	0
320	20250225	133400	144149355	4115	4115	4115	4115	0
321	20250225	133300	144149355	4115	4115	4115	4115	0
322	20250225	133200	144149355	4115	4115	4115	4115	0
323	20250225	133100	144149355	4115	4115	4115	4115	0
324	20250225	133000	144149355	4115	4115	4115	4115	0
325	20250225	132900	144149355	4115	4115	4115	4115	0
326	20250225	132800	144149355	4115	4115	4115	4115	0
327	20250225	132700	144149355	4115	4115	4115	4115	0
328	20250225	132600	144149355	4115	4115	4115	4115	0
329	20250225	132500	144149355	4115	4115	4115	4115	0
330	20250225	132400	144149355	4115	4115	4115	4115	0
331	20250225	132300	144149355	4115	4115	4115	4115	0
332	20250225	132200	144149355	4115	4115	4115	4115	0
333	20250225	132100	144149355	4115	4115	4115	4115	0
334	20250225	132000	144149355	4115	4115	4115	4115	0
335	20250225	131900	144149355	4115	4115	4115	4115	0
336	20250225	131800	144149355	4115	4115	4115	4115	0
337	20250225	131700	144149355	4115	4115	4115	4115	0
338	20250225	131600	144149355	4115	4115	4115	4115	0
339	20250225	131500	144149355	4115	4115	4115	4115	0
340	20250225	131400	144149355	4115	4115	4115	4115	0
341	20250225	131300	144149355	4115	4115	4115	4115	0
342	20250225	131200	144149355	4115	4115	4115	4115	0
343	20250225	131100	144149355	4115	4115	4115	4115	0
344	20250225	131000	144149355	4115	4115	4115	4115	0
345	20250225	130900	144149355	4115	4115	4115	4115	0
346	20250225	130800	144149355	4115	4115	4115	4115	0
347	20250225	130700	144149355	4115	4115	4115	4115	0
348	20250225	130600	144149355	4115	4115	4115	4115	0
349	20250225	130500	144149355	4115	4115	4115	4115	0
350	20250225	130400	144149355	4115	4115	4115	4115	0
351	20250225	130300	144149355	4115	4115	4115	4115	0
352	20250225	130200	144149355	4115	4115	4115	4115	0
353	20250225	130100	144149355	4115	4115	4115	4115	0
354	20250225	130000	144149355	4115	4115	4115	4115	0
355	20250225	125900	144149355	4115	4115	4115	4115	0
356	20250225	125800	144149355	4115	4115	4115	4115	0
357	20250225	125700	144149355	4115	4090	4115	4090	1401
358	20250225	125600	138393410	4080	4080	4080	4080	0
359	20250225	125500	138393410	4080	4080	4080	4080	0
360	20250225	125400	138393410	4080	4080	4080	4080	0
361	20250225	125300	138393410	4080	4080	4080	4080	0
362	20250225	125200	138393410	4080	4080	4080	4080	0
363	20250225	125100	138393410	4080	4080	4080	4080	1
364	20250225	125000	138389330	4080	4080	4080	4080	0
365	20250225	124900	138389330	4080	4080	4080	4080	3
366	20250225	124800	138377090	4090	4090	4090	4090	0
367	20250225	124700	138377090	4090	4080	4090	4080	91
368	20250225	124600	138005800	4080	4080	4080	4080	0
369	20250225	124500	138005800	4080	4080	4080	4080	82
370	20250225	124400	137671240	4080	4080	4080	4080	0
371	20250225	124300	137671240	4080	4080	4080	4080	0
372	20250225	124200	137671240	4080	4080	4080	4080	0
373	20250225	124100	137671240	4080	4080	4080	4080	0
374	20250225	124000	137671240	4080	4080	4080	4080	20
375	20250225	123900	137589640	4085	4085	4085	4085	0
376	20250225	123800	137589640	4085	4085	4085	4085	0
377	20250225	123700	137589640	4085	4085	4085	4085	0
378	20250225	123600	137589640	4085	4085	4085	4085	0
379	20250225	123500	137589640	4085	4085	4085	4085	0
380	20250225	123400	137589640	4085	4080	4085	4080	78
381	20250225	123300	137271295	4095	4095	4095	4095	100
382	20250225	123200	136861795	4100	4090	4100	4090	400
383	20250225	123100	135223510	4080	4080	4080	4080	1000
384	20250225	123000	131143510	4080	4080	4080	4080	0
385	20250225	122900	131143510	4080	4095	4095	4080	605
386	20250225	122800	128674770	4095	4100	4100	4095	30
387	20250225	122700	128551875	4100	4050	4100	4050	5777
388	20250225	122600	105047665	4050	4050	4050	4050	0
389	20250225	122500	105047665	4050	4050	4050	4050	0
390	20250225	122400	105047665	4050	4050	4050	4050	0
391	20250225	122300	105047665	4050	4050	4050	4050	0
392	20250225	122200	105047665	4050	4050	4050	4050	0
393	20250225	122100	105047665	4050	4050	4050	4050	0
394	20250225	122000	105047665	4050	4050	4050	4050	0
395	20250225	121900	105047665	4050	4050	4050	4050	0
396	20250225	121800	105047665	4050	4050	4050	4050	0
397	20250225	121700	105047665	4050	4050	4050	4050	0
398	20250225	121600	105047665	4050	4050	4050	4050	0
399	20250225	121500	105047665	4050	4050	4050	4050	0
400	20250225	121400	105047665	4050	4050	4050	4050	0
401	20250225	121300	105047665	4050	4050	4050	4050	0
402	20250225	121200	105047665	4050	4050	4050	4050	0
403	20250225	121100	105047665	4050	4050	4050	4050	0
404	20250225	121000	105047665	4050	4050	4050	4050	0
405	20250225	120900	105047665	4050	4050	4050	4050	0
406	20250225	120800	105047665	4050	4050	4050	4050	0
407	20250225	120700	105047665	4050	4050	4050	4050	0
408	20250225	120600	105047665	4050	4050	4050	4050	0
409	20250225	120500	105047665	4050	4050	4050	4050	0
410	20250225	120400	105047665	4050	4050	4050	4050	0
411	20250225	120300	105047665	4050	4050	4050	4050	0
412	20250225	120200	105047665	4050	4050	4050	4050	0
413	20250225	120100	105047665	4050	4050	4050	4050	1
414	20250225	120000	105043615	4040	4040	4040	4040	11
415	20250225	115900	104999175	4050	4050	4050	4050	0
416	20250225	115800	104999175	4050	4050	4050	4050	50
417	20250225	115700	104796675	4050	4050	4050	4050	0
418	20250225	115600	104796675	4050	4050	4050	4050	0
419	20250225	115500	104796675	4050	4050	4050	4050	0
420	20250225	115400	104796675	4050	4050	4050	4050	0
421	20250225	115300	104796675	4050	4050	4050	4050	0
422	20250225	115200	104796675	4050	4050	4050	4050	0
423	20250225	115100	104796675	4050	4050	4050	4050	0
424	20250225	115000	104796675	4050	4050	4050	4050	0
425	20250225	114900	104796675	4050	4050	4050	4050	0
426	20250225	114800	104796675	4050	4050	4050	4050	0
427	20250225	114700	104796675	4050	4050	4050	4050	0
428	20250225	114600	104796675	4050	4050	4050	4050	0
429	20250225	114500	104796675	4050	4050	4050	4050	0
430	20250225	114400	104796675	4050	4050	4050	4050	0
431	20250225	114300	104796675	4050	4050	4050	4050	70
432	20250225	114200	104513175	4050	4050	4050	4050	0
433	20250225	114100	104513175	4050	4050	4050	4050	0
434	20250225	114000	104513175	4050	4050	4050	4050	0
435	20250225	113900	104513175	4050	4050	4050	4050	0
436	20250225	113800	104513175	4050	4050	4050	4050	0
437	20250225	113700	104513175	4050	4050	4050	4050	0
438	20250225	113600	104513175	4050	4050	4050	4050	0
439	20250225	113500	104513175	4050	4050	4050	4050	0
440	20250225	113400	104513175	4050	4050	4050	4050	0
441	20250225	113300	104513175	4050	4050	4050	4050	0
442	20250225	113200	104513175	4050	4045	4050	4045	45
443	20250225	113100	104330970	4050	4050	4050	4050	0
444	20250225	113000	104330970	4050	4050	4050	4050	0
445	20250225	112900	104330970	4050	4050	4050	4050	0
446	20250225	112800	104330970	4050	4050	4050	4050	2
447	20250225	112700	104322870	4050	4050	4050	4050	0
448	20250225	112600	104322870	4050	4050	4050	4050	0
449	20250225	112500	104322870	4050	4050	4050	4050	0
450	20250225	112400	104322870	4050	4050	4050	4050	0
451	20250225	112300	104322870	4050	4050	4050	4050	0
452	20250225	112200	104322870	4050	4050	4050	4050	0
453	20250225	112100	104322870	4050	4050	4050	4050	0
454	20250225	112000	104322870	4050	4050	4050	4050	0
455	20250225	111900	104322870	4050	4050	4050	4050	0
456	20250225	111800	104322870	4050	4050	4050	4050	0
457	20250225	111700	104322870	4050	4050	4050	4050	0
458	20250225	111600	104322870	4050	4050	4050	4050	2
459	20250225	111500	104314770	4050	4050	4050	4050	0
460	20250225	111400	104314770	4050	4050	4050	4050	0
461	20250225	111300	104314770	4050	4050	4050	4050	0
462	20250225	111200	104314770	4050	4050	4050	4050	2
463	20250225	111100	104306670	4050	4050	4050	4050	0
464	20250225	111000	104306670	4050	4050	4050	4050	0
465	20250225	110900	104306670	4050	4050	4050	4050	0
466	20250225	110800	104306670	4050	4050	4050	4050	0
467	20250225	110700	104306670	4050	4050	4050	4050	0
468	20250225	110600	104306670	4050	4050	4050	4050	2
469	20250225	110500	104298570	4050	4050	4050	4050	0
470	20250225	110400	104298570	4050	4050	4050	4050	6
471	20250225	110300	104274270	4050	4050	4050	4050	0
472	20250225	110200	104274270	4050	4050	4050	4050	0
473	20250225	110100	104274270	4050	4050	4050	4050	0
474	20250225	110000	104274270	4050	4050	4050	4050	0
475	20250225	105900	104274270	4050	4050	4050	4050	0
476	20250225	105800	104274270	4050	4050	4050	4050	0
477	20250225	105700	104274270	4050	4050	4050	4050	0
478	20250225	105600	104274270	4050	4050	4050	4050	1
479	20250225	105500	104270220	4050	4050	4050	4050	0
480	20250225	105400	104270220	4050	4050	4050	4050	1
481	20250225	105300	104266170	4050	4050	4050	4050	237
482	20250225	105200	103306320	4050	4050	4050	4050	0
483	20250225	105100	103306320	4050	4050	4050	4050	0
484	20250225	105000	103306320	4050	4050	4050	4050	0
485	20250225	104900	103306320	4050	4050	4050	4050	0
486	20250225	104800	103306320	4050	4050	4050	4050	0
487	20250225	104700	103306320	4050	4050	4050	4050	0
488	20250225	104600	103306320	4050	4050	4050	4050	1
489	20250225	104500	103302270	4050	4050	4050	4050	0
490	20250225	104400	103302270	4050	4050	4050	4050	1
491	20250225	104300	103298220	4050	4050	4050	4050	0
492	20250225	104200	103298220	4050	4050	4050	4050	0
493	20250225	104100	103298220	4050	4050	4050	4050	0
494	20250225	104000	103298220	4050	4050	4050	4050	0
495	20250225	103900	103298220	4050	4050	4050	4050	0
496	20250225	103800	103298220	4050	4050	4050	4050	0
497	20250225	103700	103298220	4050	4050	4050	4050	0
498	20250225	103600	103298220	4050	4050	4050	4050	1
499	20250225	103500	103294170	4050	4050	4050	4050	0
500	20250225	103400	103294170	4050	4050	4050	4050	0
501	20250225	103300	103294170	4050	4050	4050	4050	0
502	20250225	103200	103294170	4050	4050	4050	4050	0
503	20250225	103100	103294170	4050	4050	4050	4050	1
504	20250225	103000	103290120	4045	4045	4045	4045	0
505	20250225	102900	103290120	4045	4045	4045	4045	0
506	20250225	102800	103290120	4045	4045	4045	4045	0
507	20250225	102700	103290120	4045	4045	4045	4045	0
508	20250225	102600	103290120	4045	4045	4045	4045	0
509	20250225	102500	103290120	4045	4045	4045	4045	0
510	20250225	102400	103290120	4045	4045	4045	4045	0
511	20250225	102300	103290120	4045	4045	4045	4045	0
512	20250225	102200	103290120	4045	4045	4045	4045	61
513	20250225	102100	103043375	4045	4045	4045	4045	13
514	20250225	102000	102990790	4050	4050	4050	4050	0
515	20250225	101900	102990790	4050	4050	4050	4050	0
516	20250225	101800	102990790	4050	4050	4050	4050	0
517	20250225	101700	102990790	4050	4050	4050	4050	1
518	20250225	101600	102986740	4050	4050	4050	4050	2
519	20250225	101500	102978640	4050	4050	4050	4050	0
520	20250225	101400	102978640	4050	4050	4050	4050	0
521	20250225	101300	102978640	4050	4050	4050	4050	0
522	20250225	101200	102978640	4050	4055	4055	4050	14
523	20250225	101100	102921925	4065	4065	4065	4065	0
524	20250225	101000	102921925	4065	4065	4065	4065	0
525	20250225	100900	102921925	4065	4065	4065	4065	0
526	20250225	100800	102921925	4065	4065	4065	4065	0
527	20250225	100700	102921925	4065	4065	4065	4065	0
528	20250225	100600	102921925	4065	4065	4065	4065	0
529	20250225	100500	102921925	4065	4055	4065	4055	9
530	20250225	100400	102885420	4065	4055	4065	4050	14
531	20250225	100300	102828575	4045	4045	4045	4045	0
532	20250225	100200	102828575	4045	4045	4045	4045	0
533	20250225	100100	102828575	4045	4045	4045	4045	0
534	20250225	100000	102828575	4045	4045	4045	4045	0
535	20250225	095900	102828575	4045	4050	4050	4045	3
536	20250225	095800	102816430	4055	4055	4055	4055	1
537	20250225	095700	102812375	4045	4045	4045	4045	0
538	20250225	095600	102812375	4045	4045	4045	4045	0
539	20250225	095500	102812375	4045	4045	4045	4045	0
540	20250225	095400	102812375	4045	4045	4045	4045	0
541	20250225	095300	102812375	4045	4045	4045	4045	0
542	20250225	095200	102812375	4045	4045	4045	4045	0
543	20250225	095100	102812375	4045	4045	4045	4045	0
544	20250225	095000	102812375	4045	4045	4045	4045	0
545	20250225	094900	102812375	4045	4045	4045	4045	0
546	20250225	094800	102812375	4045	4045	4045	4045	0
547	20250225	094700	102812375	4045	4045	4045	4045	0
548	20250225	094600	102812375	4045	4045	4045	4045	0
549	20250225	094500	102812375	4045	4045	4045	4045	42
550	20250225	094400	102642485	4040	4040	4040	4040	0
551	20250225	094300	102642485	4040	4040	4040	4040	0
552	20250225	094200	102642485	4040	4040	4040	4040	0
553	20250225	094100	102642485	4040	4040	4040	4040	0
554	20250225	094000	102642485	4040	4040	4040	4040	529
555	20250225	093900	100505325	4040	4040	4040	4040	0
556	20250225	093800	100505325	4040	4040	4040	4040	0
557	20250225	093700	100505325	4040	4040	4040	4040	1
558	20250225	093600	100501285	4045	4045	4045	4045	0
559	20250225	093500	100501285	4045	4045	4045	4045	0
560	20250225	093400	100501285	4045	4045	4045	4045	0
561	20250225	093300	100501285	4045	4045	4045	4045	0
562	20250225	093200	100501285	4045	4045	4045	4045	4
563	20250225	093100	100485105	4040	4040	4040	4040	53
564	20250225	093000	100270985	4040	4040	4040	4040	194
565	20250225	092900	99487225	4040	4050	4050	4040	25
566	20250225	092800	99386185	4070	4070	4070	4070	1
567	20250225	092700	99382115	4060	4060	4060	4060	247
568	20250225	092600	98379295	4045	4045	4045	4045	19
569	20250225	092500	98302440	4075	4090	4090	4075	3
570	20250225	092400	98290200	4055	4045	4055	4045	443
571	20250225	092300	96494945	4045	4045	4045	4045	0
572	20250225	092200	96494945	4045	4045	4045	4045	1
573	20250225	092100	96490900	4040	4040	4040	4040	0
574	20250225	092000	96490900	4040	4040	4040	4040	12
575	20250225	091900	96442420	4040	4040	4040	4040	0
576	20250225	091800	96442420	4040	4040	4040	4040	0
577	20250225	091700	96442420	4040	4040	4040	4040	0
578	20250225	091600	96442420	4040	4040	4040	4040	0
579	20250225	091500	96442420	4040	4025	4040	4025	70
580	20250225	091400	96160640	4025	4030	4030	4025	958
581	20250225	091300	92300440	4030	4035	4035	4025	4282
582	20250225	091200	75042890	4055	4070	4070	4030	5313
583	20250225	091100	53566300	4070	4080	4140	4070	5742
584	20250225	091000	29943290	4080	4105	4120	4080	668
585	20250225	090900	27215225	4110	4050	4180	4050	6493
586	20250225	090800	715095	4040	4040	4040	4040	0
587	20250225	090700	715095	4040	4040	4040	4040	26
588	20250225	090600	610055	4055	4055	4055	4055	0
589	20250225	090500	610055	4055	4055	4055	4055	0
590	20250225	090400	610055	4055	4055	4055	4055	0
591	20250225	090300	610055	4055	4055	4055	4055	0
592	20250225	090200	610055	4055	4055	4055	4055	0
593	20250225	090100	610055	4055	4055	4055	4055	1
594	20250225	090000	606000	4040	4040	4040	4040	150