KissMeData/060480/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	194400	18532524	1762	1762	1762	1762	565
3	20250225	194300	18532524	1762	1762	1762	1762	0
4	20250225	194200	18532524	1762	1762	1762	1762	0
5	20250225	194100	18532524	1762	1762	1762	1762	0
6	20250225	194000	18532524	1762	1762	1762	1762	0
7	20250225	193900	18532524	1762	1762	1762	1762	0
8	20250225	193800	18532524	1762	1762	1762	1762	0
9	20250225	193700	18532524	1762	1762	1762	1762	0
10	20250225	193600	18532524	1762	1762	1762	1762	0
11	20250225	193500	18532524	1762	1762	1762	1762	0
12	20250225	193400	18532524	1762	1762	1762	1762	0
13	20250225	193300	18532524	1762	1762	1762	1762	0
14	20250225	193200	18532524	1762	1762	1762	1762	0
15	20250225	193100	18532524	1762	1762	1762	1762	0
16	20250225	193000	18532524	1762	1762	1762	1762	0
17	20250225	192900	18532524	1762	1762	1762	1762	0
18	20250225	192800	18532524	1762	1762	1762	1762	0
19	20250225	192700	18532524	1762	1762	1762	1762	0
20	20250225	192600	18532524	1762	1762	1762	1762	0
21	20250225	192500	18532524	1762	1762	1762	1762	0
22	20250225	192400	18532524	1762	1762	1762	1762	0
23	20250225	192300	18532524	1762	1762	1762	1762	0
24	20250225	192200	18532524	1762	1762	1762	1762	0
25	20250225	192100	18532524	1762	1762	1762	1762	0
26	20250225	192000	18532524	1762	1762	1762	1762	0
27	20250225	191900	18532524	1762	1762	1762	1762	0
28	20250225	191800	18532524	1762	1762	1762	1762	0
29	20250225	191700	18532524	1762	1762	1762	1762	0
30	20250225	191600	18532524	1762	1762	1762	1762	0
31	20250225	191500	18532524	1762	1762	1762	1762	0
32	20250225	191400	18532524	1762	1762	1762	1762	565
33	20250225	191300	18532524	1762	1762	1762	1762	0
34	20250225	191200	18532524	1762	1762	1762	1762	0
35	20250225	191100	18532524	1762	1762	1762	1762	0
36	20250225	191000	18532524	1762	1762	1762	1762	0
37	20250225	190900	18532524	1762	1762	1762	1762	0
38	20250225	190800	18532524	1762	1762	1762	1762	0
39	20250225	190700	18532524	1762	1762	1762	1762	0
40	20250225	190600	18532524	1762	1762	1762	1762	0
41	20250225	190500	18532524	1762	1762	1762	1762	0
42	20250225	190400	18532524	1762	1762	1762	1762	0
43	20250225	190300	18532524	1762	1762	1762	1762	0
44	20250225	190200	18532524	1762	1762	1762	1762	0
45	20250225	190100	18532524	1762	1762	1762	1762	0
46	20250225	190000	18532524	1762	1762	1762	1762	0
47	20250225	185900	18532524	1762	1762	1762	1762	0
48	20250225	185800	18532524	1762	1762	1762	1762	0
49	20250225	185700	18532524	1762	1762	1762	1762	0
50	20250225	185600	18532524	1762	1762	1762	1762	0
51	20250225	185500	18532524	1762	1762	1762	1762	0
52	20250225	185400	18532524	1762	1762	1762	1762	0
53	20250225	185300	18532524	1762	1762	1762	1762	0
54	20250225	185200	18532524	1762	1762	1762	1762	0
55	20250225	185100	18532524	1762	1762	1762	1762	0
56	20250225	185000	18532524	1762	1762	1762	1762	0
57	20250225	184900	18532524	1762	1762	1762	1762	0
58	20250225	184800	18532524	1762	1762	1762	1762	0
59	20250225	184700	18532524	1762	1762	1762	1762	0
60	20250225	184600	18532524	1762	1762	1762	1762	0
61	20250225	184500	18532524	1762	1762	1762	1762	0
62	20250225	184400	18532524	1762	1762	1762	1762	565
63	20250225	184300	18532524	1762	1762	1762	1762	0
64	20250225	184200	18532524	1762	1762	1762	1762	0
65	20250225	184100	18532524	1762	1762	1762	1762	0
66	20250225	184000	18532524	1762	1762	1762	1762	0
67	20250225	183900	18532524	1762	1762	1762	1762	0
68	20250225	183800	18532524	1762	1762	1762	1762	0
69	20250225	183700	18532524	1762	1762	1762	1762	0
70	20250225	183600	18532524	1762	1762	1762	1762	0
71	20250225	183500	18532524	1762	1762	1762	1762	0
72	20250225	183400	18532524	1762	1762	1762	1762	0
73	20250225	183300	18532524	1762	1762	1762	1762	0
74	20250225	183200	18532524	1762	1762	1762	1762	0
75	20250225	183100	18532524	1762	1762	1762	1762	0
76	20250225	183000	18532524	1762	1762	1762	1762	0
77	20250225	182900	18532524	1762	1762	1762	1762	0
78	20250225	182800	18532524	1762	1762	1762	1762	0
79	20250225	182700	18532524	1762	1762	1762	1762	0
80	20250225	182600	18532524	1762	1762	1762	1762	0
81	20250225	182500	18532524	1762	1762	1762	1762	0
82	20250225	182400	18532524	1762	1762	1762	1762	0
83	20250225	182300	18532524	1762	1762	1762	1762	0
84	20250225	182200	18532524	1762	1762	1762	1762	0
85	20250225	182100	18532524	1762	1762	1762	1762	0
86	20250225	182000	18532524	1762	1762	1762	1762	0
87	20250225	181900	18532524	1762	1762	1762	1762	0
88	20250225	181800	18532524	1762	1762	1762	1762	0
89	20250225	181700	18532524	1762	1762	1762	1762	0
90	20250225	181600	18532524	1762	1762	1762	1762	0
91	20250225	181500	18532524	1762	1762	1762	1762	0
92	20250225	181400	18532524	1762	1762	1762	1762	565
93	20250225	181300	18532524	1762	1762	1762	1762	0
94	20250225	181200	18532524	1762	1762	1762	1762	0
95	20250225	181100	18532524	1762	1762	1762	1762	0
96	20250225	181000	18532524	1762	1762	1762	1762	0
97	20250225	180900	18532524	1762	1762	1762	1762	0
98	20250225	180800	18532524	1762	1762	1762	1762	0
99	20250225	180700	18532524	1762	1762	1762	1762	0
100	20250225	180600	18532524	1762	1762	1762	1762	0
101	20250225	180500	18532524	1762	1762	1762	1762	0
102	20250225	180400	18532524	1762	1762	1762	1762	0
103	20250225	180300	18532524	1762	1762	1762	1762	0
104	20250225	180200	18532524	1762	1762	1762	1762	0
105	20250225	180100	18532524	1762	1762	1762	1762	0
106	20250225	180000	18532524	1762	1762	1762	1762	0
107	20250225	175900	18532524	1762	1762	1762	1762	0
108	20250225	175800	18532524	1762	1762	1762	1762	0
109	20250225	175700	18532524	1762	1762	1762	1762	0
110	20250225	175600	18532524	1762	1762	1762	1762	0
111	20250225	175500	18532524	1762	1762	1762	1762	0
112	20250225	175400	18532524	1762	1762	1762	1762	0
113	20250225	175300	18532524	1762	1762	1762	1762	0
114	20250225	175200	18532524	1762	1762	1762	1762	0
115	20250225	175100	18532524	1762	1762	1762	1762	0
116	20250225	175000	18532524	1762	1762	1762	1762	0
117	20250225	174900	18532524	1762	1762	1762	1762	0
118	20250225	174800	18532524	1762	1762	1762	1762	0
119	20250225	174700	18532524	1762	1762	1762	1762	0
120	20250225	174600	18532524	1762	1762	1762	1762	0
121	20250225	174500	18532524	1762	1762	1762	1762	0
122	20250225	174400	18532524	1762	1762	1762	1762	565
123	20250225	174300	18532524	1762	1762	1762	1762	0
124	20250225	174200	18532524	1762	1762	1762	1762	0
125	20250225	174100	18532524	1762	1762	1762	1762	0
126	20250225	174000	18532524	1762	1762	1762	1762	0
127	20250225	173900	18532524	1762	1762	1762	1762	0
128	20250225	173800	18532524	1762	1762	1762	1762	0
129	20250225	173700	18532524	1762	1762	1762	1762	0
130	20250225	173600	18532524	1762	1762	1762	1762	0
131	20250225	173500	18532524	1762	1762	1762	1762	0
132	20250225	173400	18532524	1762	1762	1762	1762	0
133	20250225	173300	18532524	1762	1762	1762	1762	0
134	20250225	173200	18532524	1762	1762	1762	1762	0
135	20250225	173100	18532524	1762	1762	1762	1762	0
136	20250225	173000	18532524	1762	1762	1762	1762	0
137	20250225	172900	18532524	1762	1762	1762	1762	0
138	20250225	172800	18532524	1762	1762	1762	1762	0
139	20250225	172700	18532524	1762	1762	1762	1762	0
140	20250225	172600	18532524	1762	1762	1762	1762	0
141	20250225	172500	18532524	1762	1762	1762	1762	0
142	20250225	172400	18532524	1762	1762	1762	1762	0
143	20250225	172300	18532524	1762	1762	1762	1762	0
144	20250225	172200	18532524	1762	1762	1762	1762	0
145	20250225	172100	18532524	1762	1762	1762	1762	0
146	20250225	172000	18532524	1762	1762	1762	1762	0
147	20250225	171900	18532524	1762	1762	1762	1762	0
148	20250225	171800	18532524	1762	1762	1762	1762	0
149	20250225	171700	18532524	1762	1762	1762	1762	0
150	20250225	171600	18532524	1762	1762	1762	1762	0
151	20250225	171500	18532524	1762	1762	1762	1762	0
152	20250225	171400	18532524	1762	1762	1762	1762	565
153	20250225	171300	18532524	1762	1762	1762	1762	0
154	20250225	171200	18532524	1762	1762	1762	1762	0
155	20250225	171100	18532524	1762	1762	1762	1762	0
156	20250225	171000	18532524	1762	1762	1762	1762	0
157	20250225	170900	18532524	1762	1762	1762	1762	0
158	20250225	170800	18532524	1762	1762	1762	1762	0
159	20250225	170700	18532524	1762	1762	1762	1762	0
160	20250225	170600	18532524	1762	1762	1762	1762	0
161	20250225	170500	18532524	1762	1762	1762	1762	0
162	20250225	170400	18532524	1762	1762	1762	1762	0
163	20250225	170300	18532524	1762	1762	1762	1762	0
164	20250225	170200	18532524	1762	1762	1762	1762	0
165	20250225	170100	18532524	1762	1762	1762	1762	0
166	20250225	170000	18532524	1762	1762	1762	1762	0
167	20250225	165900	18532524	1762	1762	1762	1762	0
168	20250225	165800	18532524	1762	1762	1762	1762	0
169	20250225	165700	18532524	1762	1762	1762	1762	0
170	20250225	165600	18532524	1762	1762	1762	1762	0
171	20250225	165500	18532524	1762	1762	1762	1762	0
172	20250225	165400	18532524	1762	1762	1762	1762	0
173	20250225	165300	18532524	1762	1762	1762	1762	0
174	20250225	165200	18532524	1762	1762	1762	1762	0
175	20250225	165100	18532524	1762	1762	1762	1762	0
176	20250225	165000	18532524	1762	1762	1762	1762	0
177	20250225	164900	18532524	1762	1762	1762	1762	0
178	20250225	164800	18532524	1762	1762	1762	1762	0
179	20250225	164700	18532524	1762	1762	1762	1762	0
180	20250225	164600	18532524	1762	1762	1762	1762	0
181	20250225	164500	18532524	1762	1762	1762	1762	0
182	20250225	164400	18532524	1762	1762	1762	1762	565
183	20250225	164300	18532524	1762	1762	1762	1762	0
184	20250225	164200	18532524	1762	1762	1762	1762	0
185	20250225	164100	18532524	1762	1762	1762	1762	0
186	20250225	164000	18532524	1762	1762	1762	1762	0
187	20250225	163900	18532524	1762	1762	1762	1762	0
188	20250225	163800	18532524	1762	1762	1762	1762	0
189	20250225	163700	18532524	1762	1762	1762	1762	0
190	20250225	163600	18532524	1762	1762	1762	1762	0
191	20250225	163500	18532524	1762	1762	1762	1762	0
192	20250225	163400	18532524	1762	1762	1762	1762	0
193	20250225	163300	18532524	1762	1762	1762	1762	0
194	20250225	163200	18532524	1762	1762	1762	1762	0
195	20250225	163100	18532524	1762	1762	1762	1762	0
196	20250225	163000	18532524	1762	1762	1762	1762	0
197	20250225	162900	18532524	1762	1762	1762	1762	0
198	20250225	162800	18532524	1762	1762	1762	1762	0
199	20250225	162700	18532524	1762	1762	1762	1762	0
200	20250225	162600	18532524	1762	1762	1762	1762	0
201	20250225	162500	18532524	1762	1762	1762	1762	0
202	20250225	162400	18532524	1762	1762	1762	1762	0
203	20250225	162300	18532524	1762	1762	1762	1762	0
204	20250225	162200	18532524	1762	1762	1762	1762	0
205	20250225	162100	18532524	1762	1762	1762	1762	0
206	20250225	162000	18532524	1762	1762	1762	1762	0
207	20250225	161900	18532524	1762	1762	1762	1762	0
208	20250225	161800	18532524	1762	1762	1762	1762	0
209	20250225	161700	18532524	1762	1762	1762	1762	0
210	20250225	161600	18532524	1762	1762	1762	1762	0
211	20250225	161500	18532524	1762	1762	1762	1762	0
212	20250225	161400	18532524	1762	1762	1762	1762	565
213	20250225	161300	18532524	1762	1762	1762	1762	0
214	20250225	161200	18532524	1762	1762	1762	1762	0
215	20250225	161100	18532524	1762	1762	1762	1762	0
216	20250225	161000	18532524	1762	1762	1762	1762	0
217	20250225	160900	18532524	1762	1762	1762	1762	0
218	20250225	160800	18532524	1762	1762	1762	1762	0
219	20250225	160700	18532524	1762	1762	1762	1762	0
220	20250225	160600	18532524	1762	1762	1762	1762	0
221	20250225	160500	18532524	1762	1762	1762	1762	0
222	20250225	160400	18532524	1762	1762	1762	1762	0
223	20250225	160300	18532524	1762	1762	1762	1762	0
224	20250225	160200	18532524	1762	1762	1762	1762	0
225	20250225	160100	18532524	1762	1762	1762	1762	0
226	20250225	160000	18532524	1762	1762	1762	1762	0
227	20250225	155900	18532524	1762	1762	1762	1762	0
228	20250225	155800	18532524	1762	1762	1762	1762	0
229	20250225	155700	18532524	1762	1762	1762	1762	0
230	20250225	155600	18532524	1762	1762	1762	1762	0
231	20250225	155500	18532524	1762	1762	1762	1762	0
232	20250225	155400	18532524	1762	1762	1762	1762	0
233	20250225	155300	18532524	1762	1762	1762	1762	0
234	20250225	155200	18532524	1762	1762	1762	1762	0
235	20250225	155100	18532524	1762	1762	1762	1762	0
236	20250225	155000	18532524	1762	1762	1762	1762	0
237	20250225	154900	18532524	1762	1762	1762	1762	0
238	20250225	154800	18532524	1762	1762	1762	1762	0
239	20250225	154700	18532524	1762	1762	1762	1762	0
240	20250225	154600	18532524	1762	1762	1762	1762	0
241	20250225	154500	18532524	1762	1762	1762	1762	0
242	20250225	154400	18532524	1762	1762	1762	1762	565
243	20250225	154300	18532524	1762	1762	1762	1762	0
244	20250225	154200	18532524	1762	1762	1762	1762	0
245	20250225	154100	18532524	1762	1762	1762	1762	0
246	20250225	154000	18532524	1762	1762	1762	1762	0
247	20250225	153900	18532524	1762	1762	1762	1762	0
248	20250225	153800	18532524	1762	1762	1762	1762	0
249	20250225	153700	18532524	1762	1762	1762	1762	0
250	20250225	153600	18532524	1762	1762	1762	1762	0
251	20250225	153500	18532524	1762	1762	1762	1762	0
252	20250225	153400	18532524	1762	1762	1762	1762	0
253	20250225	153300	18532524	1762	1762	1762	1762	0
254	20250225	153200	18532524	1762	1762	1762	1762	0
255	20250225	153100	18532524	1762	1762	1762	1762	0
256	20250225	153000	18532524	1762	1762	1762	1762	565
257	20250225	152900	17536994	1759	1759	1759	1759	0
258	20250225	152800	17536994	1759	1759	1759	1759	0
259	20250225	152700	17536994	1759	1759	1759	1759	0
260	20250225	152600	17536994	1759	1759	1759	1759	0
261	20250225	152500	17536994	1759	1759	1759	1759	0
262	20250225	152400	17536994	1759	1759	1759	1759	0
263	20250225	152300	17536994	1759	1759	1759	1759	0
264	20250225	152200	17536994	1759	1759	1759	1759	0
265	20250225	152100	17536994	1759	1759	1759	1759	0
266	20250225	152000	17536994	1759	1759	1759	1759	0
267	20250225	151900	17536994	1759	1759	1759	1759	0
268	20250225	151800	17536994	1759	1759	1759	1759	0
269	20250225	151700	17536994	1759	1759	1759	1759	0
270	20250225	151600	17536994	1759	1759	1759	1759	0
271	20250225	151500	17536994	1759	1759	1759	1759	0
272	20250225	151400	17536994	1759	1759	1759	1759	0
273	20250225	151300	17536994	1759	1759	1759	1759	0
274	20250225	151200	17536994	1759	1759	1759	1759	0
275	20250225	151100	17536994	1759	1759	1759	1759	0
276	20250225	151000	17536994	1759	1759	1759	1759	0
277	20250225	150900	17536994	1759	1759	1759	1759	1
278	20250225	150800	17535235	1762	1762	1762	1762	0
279	20250225	150700	17535235	1762	1762	1762	1762	0
280	20250225	150600	17535235	1762	1762	1762	1762	0
281	20250225	150500	17535235	1762	1762	1762	1762	0
282	20250225	150400	17535235	1762	1762	1762	1762	0
283	20250225	150300	17535235	1762	1762	1762	1762	0
284	20250225	150200	17535235	1762	1762	1762	1762	0
285	20250225	150100	17535235	1762	1762	1762	1762	0
286	20250225	150000	17535235	1762	1762	1762	1762	0
287	20250225	145900	17535235	1762	1762	1762	1762	0
288	20250225	145800	17535235	1762	1762	1762	1762	0
289	20250225	145700	17535235	1762	1762	1762	1762	0
290	20250225	145600	17535235	1762	1762	1762	1762	0
291	20250225	145500	17535235	1762	1762	1762	1762	0
292	20250225	145400	17535235	1762	1762	1762	1762	0
293	20250225	145300	17535235	1762	1762	1762	1762	0
294	20250225	145200	17535235	1762	1762	1762	1762	0
295	20250225	145100	17535235	1762	1762	1762	1762	0
296	20250225	145000	17535235	1762	1762	1762	1762	0
297	20250225	144900	17535235	1762	1762	1762	1762	0
298	20250225	144800	17535235	1762	1762	1762	1762	0
299	20250225	144700	17535235	1762	1762	1762	1762	0
300	20250225	144600	17535235	1762	1762	1762	1762	0
301	20250225	144500	17535235	1762	1762	1762	1762	0
302	20250225	144400	17535235	1762	1762	1762	1762	0
303	20250225	144300	17535235	1762	1762	1762	1762	0
304	20250225	144200	17535235	1762	1762	1762	1762	0
305	20250225	144100	17535235	1762	1762	1762	1762	1
306	20250225	144000	17533473	1750	1750	1750	1750	0
307	20250225	143900	17533473	1750	1750	1750	1750	10
308	20250225	143800	17515973	1762	1762	1762	1762	0
309	20250225	143700	17515973	1762	1762	1762	1762	0
310	20250225	143600	17515973	1762	1762	1762	1762	1
311	20250225	143500	17514211	1750	1750	1750	1750	195
312	20250225	143400	17172961	1750	1750	1750	1750	1
313	20250225	143300	17171211	1749	1749	1749	1749	0
314	20250225	143200	17171211	1749	1749	1749	1749	0
315	20250225	143100	17171211	1749	1749	1749	1749	0
316	20250225	143000	17171211	1749	1749	1749	1749	0
317	20250225	142900	17171211	1749	1749	1749	1749	0
318	20250225	142800	17171211	1749	1749	1749	1749	0
319	20250225	142700	17171211	1749	1749	1749	1749	0
320	20250225	142600	17171211	1749	1749	1749	1749	0
321	20250225	142500	17171211	1749	1749	1749	1749	0
322	20250225	142400	17171211	1749	1749	1749	1749	0
323	20250225	142300	17171211	1749	1749	1749	1749	0
324	20250225	142200	17171211	1749	1749	1749	1749	0
325	20250225	142100	17171211	1749	1749	1749	1749	0
326	20250225	142000	17171211	1749	1749	1749	1749	0
327	20250225	141900	17171211	1749	1749	1749	1749	0
328	20250225	141800	17171211	1749	1749	1749	1749	0
329	20250225	141700	17171211	1749	1749	1749	1749	0
330	20250225	141600	17171211	1749	1749	1749	1749	1
331	20250225	141500	17169462	1750	1750	1750	1750	0
332	20250225	141400	17169462	1750	1750	1750	1750	0
333	20250225	141300	17169462	1750	1750	1750	1750	0
334	20250225	141200	17169462	1750	1750	1750	1750	0
335	20250225	141100	17169462	1750	1750	1750	1750	2
336	20250225	141000	17165962	1750	1750	1750	1750	15
337	20250225	140900	17139712	1750	1750	1750	1750	0
338	20250225	140800	17139712	1750	1750	1750	1750	0
339	20250225	140700	17139712	1750	1750	1750	1750	0
340	20250225	140600	17139712	1750	1750	1750	1750	0
341	20250225	140500	17139712	1750	1750	1750	1750	0
342	20250225	140400	17139712	1750	1750	1750	1750	0
343	20250225	140300	17139712	1750	1750	1750	1750	0
344	20250225	140200	17139712	1750	1750	1750	1750	0
345	20250225	140100	17139712	1750	1750	1750	1750	0
346	20250225	140000	17139712	1750	1750	1750	1750	0
347	20250225	135900	17139712	1750	1750	1750	1750	0
348	20250225	135800	17139712	1750	1750	1750	1750	0
349	20250225	135700	17139712	1750	1750	1750	1750	0
350	20250225	135600	17139712	1750	1750	1750	1750	0
351	20250225	135500	17139712	1750	1750	1750	1750	1
352	20250225	135400	17137962	1750	1750	1750	1750	6
353	20250225	135300	17127462	1750	1750	1750	1750	16
354	20250225	135200	17099462	1750	1750	1750	1750	0
355	20250225	135100	17099462	1750	1750	1750	1750	0
356	20250225	135000	17099462	1750	1750	1750	1750	0
357	20250225	134900	17099462	1750	1750	1750	1750	0
358	20250225	134800	17099462	1750	1750	1750	1750	5
359	20250225	134700	17090712	1750	1750	1750	1750	0
360	20250225	134600	17090712	1750	1750	1750	1750	0
361	20250225	134500	17090712	1750	1750	1750	1750	1
362	20250225	134400	17088962	1750	1750	1750	1750	0
363	20250225	134300	17088962	1750	1750	1750	1750	0
364	20250225	134200	17088962	1750	1750	1750	1750	0
365	20250225	134100	17088962	1750	1750	1750	1750	0
366	20250225	134000	17088962	1750	1750	1750	1750	0
367	20250225	133900	17088962	1750	1750	1750	1750	0
368	20250225	133800	17088962	1750	1750	1750	1750	0
369	20250225	133700	17088962	1750	1750	1750	1750	0
370	20250225	133600	17088962	1750	1750	1750	1750	0
371	20250225	133500	17088962	1750	1750	1750	1750	0
372	20250225	133400	17088962	1750	1750	1750	1750	0
373	20250225	133300	17088962	1750	1750	1750	1750	0
374	20250225	133200	17088962	1750	1750	1750	1750	0
375	20250225	133100	17088962	1750	1750	1750	1750	5
376	20250225	133000	17080212	1749	1749	1749	1749	0
377	20250225	132900	17080212	1749	1749	1749	1749	60
378	20250225	132800	16975272	1750	1750	1750	1750	0
379	20250225	132700	16975272	1750	1750	1750	1750	0
380	20250225	132600	16975272	1750	1750	1750	1750	74
381	20250225	132500	16845772	1750	1750	1750	1750	0
382	20250225	132400	16845772	1750	1750	1750	1750	0
383	20250225	132300	16845772	1750	1750	1750	1750	0
384	20250225	132200	16845772	1750	1750	1750	1750	0
385	20250225	132100	16845772	1750	1750	1750	1750	0
386	20250225	132000	16845772	1750	1750	1750	1750	0
387	20250225	131900	16845772	1750	1750	1750	1750	0
388	20250225	131800	16845772	1750	1750	1750	1750	0
389	20250225	131700	16845772	1750	1750	1750	1750	0
390	20250225	131600	16845772	1750	1750	1750	1750	0
391	20250225	131500	16845772	1750	1750	1750	1750	0
392	20250225	131400	16845772	1750	1750	1750	1750	0
393	20250225	131300	16845772	1750	1750	1750	1750	0
394	20250225	131200	16845772	1750	1750	1750	1750	0
395	20250225	131100	16845772	1750	1750	1750	1750	0
396	20250225	131000	16845772	1750	1750	1750	1750	0
397	20250225	130900	16845772	1750	1750	1750	1750	0
398	20250225	130800	16845772	1750	1750	1750	1750	0
399	20250225	130700	16845772	1750	1750	1750	1750	0
400	20250225	130600	16845772	1750	1750	1750	1750	0
401	20250225	130500	16845772	1750	1750	1750	1750	0
402	20250225	130400	16845772	1750	1750	1750	1750	0
403	20250225	130300	16845772	1750	1750	1750	1750	0
404	20250225	130200	16845772	1750	1750	1750	1750	0
405	20250225	130100	16845772	1750	1750	1750	1750	1
406	20250225	130000	16844022	1750	1750	1750	1750	0
407	20250225	125900	16844022	1750	1750	1750	1750	0
408	20250225	125800	16844022	1750	1750	1750	1750	1
409	20250225	125700	16842272	1750	1750	1750	1750	0
410	20250225	125600	16842272	1750	1750	1750	1750	0
411	20250225	125500	16842272	1750	1750	1750	1750	0
412	20250225	125400	16842272	1750	1750	1750	1750	1
413	20250225	125300	16840522	1748	1748	1748	1748	0
414	20250225	125200	16840522	1748	1748	1748	1748	3
415	20250225	125100	16835278	1748	1748	1748	1748	0
416	20250225	125000	16835278	1748	1748	1748	1748	0
417	20250225	124900	16835278	1748	1748	1748	1748	0
418	20250225	124800	16835278	1748	1748	1748	1748	0
419	20250225	124700	16835278	1748	1748	1748	1748	0
420	20250225	124600	16835278	1748	1748	1748	1748	0
421	20250225	124500	16835278	1748	1748	1748	1748	0
422	20250225	124400	16835278	1748	1748	1748	1748	0
423	20250225	124300	16835278	1748	1748	1748	1748	0
424	20250225	124200	16835278	1748	1748	1748	1748	0
425	20250225	124100	16835278	1748	1748	1748	1748	0
426	20250225	124000	16835278	1748	1748	1748	1748	0
427	20250225	123900	16835278	1748	1748	1748	1748	1
428	20250225	123800	16833530	1750	1750	1750	1750	0
429	20250225	123700	16833530	1750	1750	1750	1750	0
430	20250225	123600	16833530	1750	1750	1750	1750	0
431	20250225	123500	16833530	1750	1750	1750	1750	0
432	20250225	123400	16833530	1750	1750	1750	1750	0
433	20250225	123300	16833530	1750	1750	1750	1750	0
434	20250225	123200	16833530	1750	1750	1750	1750	0
435	20250225	123100	16833530	1750	1750	1750	1750	0
436	20250225	123000	16833530	1750	1750	1750	1750	0
437	20250225	122900	16833530	1750	1750	1750	1750	0
438	20250225	122800	16833530	1750	1750	1750	1750	0
439	20250225	122700	16833530	1750	1750	1750	1750	0
440	20250225	122600	16833530	1750	1750	1750	1750	0
441	20250225	122500	16833530	1750	1750	1750	1750	0
442	20250225	122400	16833530	1750	1750	1750	1750	0
443	20250225	122300	16833530	1750	1750	1750	1750	0
444	20250225	122200	16833530	1750	1750	1750	1750	0
445	20250225	122100	16833530	1750	1750	1750	1750	0
446	20250225	122000	16833530	1750	1750	1750	1750	0
447	20250225	121900	16833530	1750	1750	1750	1750	1
448	20250225	121800	16831780	1747	1747	1747	1747	0
449	20250225	121700	16831780	1747	1747	1747	1747	0
450	20250225	121600	16831780	1747	1747	1747	1747	0
451	20250225	121500	16831780	1747	1747	1747	1747	0
452	20250225	121400	16831780	1747	1747	1747	1747	0
453	20250225	121300	16831780	1747	1750	1750	1747	1793
454	20250225	121200	13694291	1750	1750	1750	1750	0
455	20250225	121100	13694291	1750	1750	1750	1750	0
456	20250225	121000	13694291	1750	1750	1750	1750	0
457	20250225	120900	13694291	1750	1750	1750	1750	0
458	20250225	120800	13694291	1750	1750	1750	1750	0
459	20250225	120700	13694291	1750	1750	1750	1750	0
460	20250225	120600	13694291	1750	1750	1750	1750	0
461	20250225	120500	13694291	1750	1750	1750	1750	0
462	20250225	120400	13694291	1750	1750	1750	1750	0
463	20250225	120300	13694291	1750	1750	1750	1750	0
464	20250225	120200	13694291	1750	1750	1750	1750	0
465	20250225	120100	13694291	1750	1750	1750	1750	20
466	20250225	120000	13659291	1750	1750	1750	1750	0
467	20250225	115900	13659291	1750	1750	1750	1750	0
468	20250225	115800	13659291	1750	1750	1750	1750	0
469	20250225	115700	13659291	1750	1750	1750	1750	0
470	20250225	115600	13659291	1750	1750	1750	1750	0
471	20250225	115500	13659291	1750	1750	1750	1750	0
472	20250225	115400	13659291	1750	1750	1750	1750	0
473	20250225	115300	13659291	1750	1751	1751	1749	348
474	20250225	115200	13050291	1752	1752	1752	1752	0
475	20250225	115100	13050291	1752	1752	1752	1752	0
476	20250225	115000	13050291	1752	1752	1752	1752	0
477	20250225	114900	13050291	1752	1752	1752	1752	0
478	20250225	114800	13050291	1752	1752	1752	1752	0
479	20250225	114700	13050291	1752	1752	1752	1752	0
480	20250225	114600	13050291	1752	1752	1752	1752	0
481	20250225	114500	13050291	1752	1752	1752	1752	0
482	20250225	114400	13050291	1752	1752	1752	1752	0
483	20250225	114300	13050291	1752	1752	1752	1752	0
484	20250225	114200	13050291	1752	1752	1752	1752	0
485	20250225	114100	13050291	1752	1752	1752	1752	0
486	20250225	114000	13050291	1752	1752	1752	1752	0
487	20250225	113900	13050291	1752	1752	1752	1752	0
488	20250225	113800	13050291	1752	1752	1752	1752	0
489	20250225	113700	13050291	1752	1752	1752	1752	0
490	20250225	113600	13050291	1752	1752	1752	1752	0
491	20250225	113500	13050291	1752	1752	1752	1752	6
492	20250225	113400	13039779	1752	1752	1752	1752	0
493	20250225	113300	13039779	1752	1752	1752	1752	0
494	20250225	113200	13039779	1752	1752	1752	1752	0
495	20250225	113100	13039779	1752	1752	1752	1752	0
496	20250225	113000	13039779	1752	1752	1752	1752	2
497	20250225	112900	13036275	1752	1752	1752	1752	0
498	20250225	112800	13036275	1752	1752	1752	1752	0
499	20250225	112700	13036275	1752	1752	1752	1752	0
500	20250225	112600	13036275	1752	1752	1752	1752	0
501	20250225	112500	13036275	1752	1752	1752	1752	0
502	20250225	112400	13036275	1752	1752	1752	1752	0
503	20250225	112300	13036275	1752	1752	1752	1752	0
504	20250225	112200	13036275	1752	1752	1752	1752	0
505	20250225	112100	13036275	1752	1752	1752	1752	0
506	20250225	112000	13036275	1752	1752	1752	1752	0
507	20250225	111900	13036275	1752	1752	1752	1752	0
508	20250225	111800	13036275	1752	1752	1752	1752	0
509	20250225	111700	13036275	1752	1752	1752	1752	0
510	20250225	111600	13036275	1752	1752	1752	1752	0
511	20250225	111500	13036275	1752	1752	1752	1752	0
512	20250225	111400	13036275	1752	1752	1752	1752	0
513	20250225	111300	13036275	1752	1752	1752	1752	0
514	20250225	111200	13036275	1752	1752	1752	1752	0
515	20250225	111100	13036275	1752	1752	1752	1752	2
516	20250225	111000	13032771	1752	1752	1752	1752	0
517	20250225	110900	13032771	1752	1752	1752	1752	0
518	20250225	110800	13032771	1752	1752	1752	1752	0
519	20250225	110700	13032771	1752	1752	1752	1752	0
520	20250225	110600	13032771	1752	1752	1752	1752	0
521	20250225	110500	13032771	1752	1752	1752	1752	0
522	20250225	110400	13032771	1752	1752	1752	1752	0
523	20250225	110300	13032771	1752	1752	1752	1752	0
524	20250225	110200	13032771	1752	1752	1752	1752	0
525	20250225	110100	13032771	1752	1752	1752	1752	0
526	20250225	110000	13032771	1752	1752	1752	1752	0
527	20250225	105900	13032771	1752	1752	1752	1752	0
528	20250225	105800	13032771	1752	1752	1752	1752	0
529	20250225	105700	13032771	1752	1752	1752	1752	1
530	20250225	105600	13031019	1752	1752	1752	1752	1
531	20250225	105500	13029267	1752	1752	1752	1752	0
532	20250225	105400	13029267	1752	1752	1752	1752	25
533	20250225	105300	12985467	1752	1752	1752	1752	0
534	20250225	105200	12985467	1752	1755	1755	1752	2432
535	20250225	105100	8723012	1768	1768	1768	1768	0
536	20250225	105000	8723012	1768	1768	1768	1768	0
537	20250225	104900	8723012	1768	1768	1768	1768	0
538	20250225	104800	8723012	1768	1768	1768	1768	2
539	20250225	104700	8719476	1755	1755	1755	1755	0
540	20250225	104600	8719476	1755	1755	1755	1755	0
541	20250225	104500	8719476	1755	1757	1757	1755	1000
542	20250225	104400	6963975	1757	1757	1757	1757	0
543	20250225	104300	6963975	1757	1757	1757	1757	0
544	20250225	104200	6963975	1757	1757	1757	1757	60
545	20250225	104100	6858555	1755	1755	1755	1755	0
546	20250225	104000	6858555	1755	1755	1755	1755	0
547	20250225	103900	6858555	1755	1755	1755	1755	0
548	20250225	103800	6858555	1755	1763	1763	1755	561
549	20250225	103700	5873004	1769	1769	1769	1769	0
550	20250225	103600	5873004	1769	1769	1769	1769	0
551	20250225	103500	5873004	1769	1769	1769	1769	0
552	20250225	103400	5873004	1769	1769	1769	1769	0
553	20250225	103300	5873004	1769	1769	1769	1769	0
554	20250225	103200	5873004	1769	1769	1769	1769	0
555	20250225	103100	5873004	1769	1769	1769	1769	0
556	20250225	103000	5873004	1769	1769	1769	1769	0
557	20250225	102900	5873004	1769	1769	1769	1769	0
558	20250225	102800	5873004	1769	1769	1769	1769	0
559	20250225	102700	5873004	1769	1769	1769	1769	0
560	20250225	102600	5873004	1769	1769	1769	1769	0
561	20250225	102500	5873004	1769	1769	1769	1769	0
562	20250225	102400	5873004	1769	1769	1769	1769	0
563	20250225	102300	5873004	1769	1769	1769	1769	6
564	20250225	102200	5862390	1770	1770	1770	1770	0
565	20250225	102100	5862390	1770	1770	1770	1770	0
566	20250225	102000	5862390	1770	1770	1770	1770	0
567	20250225	101900	5862390	1770	1770	1770	1770	0
568	20250225	101800	5862390	1770	1770	1770	1770	0
569	20250225	101700	5862390	1770	1770	1770	1770	0
570	20250225	101600	5862390	1770	1770	1770	1770	0
571	20250225	101500	5862390	1770	1770	1770	1770	0
572	20250225	101400	5862390	1770	1770	1770	1770	0
573	20250225	101300	5862390	1770	1770	1770	1770	0
574	20250225	101200	5862390	1770	1770	1770	1770	0
575	20250225	101100	5862390	1770	1770	1770	1770	0
576	20250225	101000	5862390	1770	1770	1770	1770	0
577	20250225	100900	5862390	1770	1770	1770	1770	0
578	20250225	100800	5862390	1770	1770	1770	1770	0
579	20250225	100700	5862390	1770	1770	1770	1770	0
580	20250225	100600	5862390	1770	1770	1770	1770	0
581	20250225	100500	5862390	1770	1770	1770	1770	4
582	20250225	100400	5855310	1770	1770	1770	1770	0
583	20250225	100300	5855310	1770	1770	1770	1770	0
584	20250225	100200	5855310	1770	1770	1770	1770	0
585	20250225	100100	5855310	1770	1770	1770	1770	0
586	20250225	100000	5855310	1770	1770	1770	1770	0
587	20250225	095900	5855310	1770	1770	1770	1770	0
588	20250225	095800	5855310	1770	1770	1770	1770	0
589	20250225	095700	5855310	1770	1770	1770	1770	0
590	20250225	095600	5855310	1770	1770	1770	1770	0
591	20250225	095500	5855310	1770	1770	1770	1770	0
592	20250225	095400	5855310	1770	1770	1770	1770	0
593	20250225	095300	5855310	1770	1769	1770	1769	2
594	20250225	095200	5851771	1761	1761	1761	1761	0
595	20250225	095100	5851771	1761	1761	1761	1761	0
596	20250225	095000	5851771	1761	1762	1762	1761	1000
597	20250225	094900	4090770	1769	1769	1769	1769	0
598	20250225	094800	4090770	1769	1769	1769	1769	0
599	20250225	094700	4090770	1769	1769	1769	1769	0
600	20250225	094600	4090770	1769	1769	1769	1769	1
601	20250225	094500	4089001	1769	1769	1769	1769	4
602	20250225	094400	4081925	1761	1761	1761	1761	0
603	20250225	094300	4081925	1761	1761	1761	1761	0
604	20250225	094200	4081925	1761	1761	1761	1761	0
605	20250225	094100	4081925	1761	1761	1761	1761	0
606	20250225	094000	4081925	1761	1761	1761	1761	1000
607	20250225	093900	2320925	1769	1769	1769	1769	0
608	20250225	093800	2320925	1769	1769	1769	1769	0
609	20250225	093700	2320925	1769	1769	1769	1769	0
610	20250225	093600	2320925	1769	1769	1769	1769	0
611	20250225	093500	2320925	1769	1769	1769	1769	0
612	20250225	093400	2320925	1769	1769	1769	1769	0
613	20250225	093300	2320925	1769	1769	1769	1769	0
614	20250225	093200	2320925	1769	1769	1769	1769	0
615	20250225	093100	2320925	1769	1770	1770	1769	337
616	20250225	093000	1724770	1769	1769	1770	1769	669
617	20250225	092900	541305	1769	1769	1769	1769	0
618	20250225	092800	541305	1769	1769	1769	1769	0
619	20250225	092700	541305	1769	1769	1769	1769	0
620	20250225	092600	541305	1769	1769	1769	1769	0
621	20250225	092500	541305	1769	1769	1769	1769	0
622	20250225	092400	541305	1769	1769	1769	1769	0
623	20250225	092300	541305	1769	1769	1769	1769	0
624	20250225	092200	541305	1769	1769	1769	1769	0
625	20250225	092100	541305	1769	1769	1769	1769	0
626	20250225	092000	541305	1769	1769	1769	1769	0
627	20250225	091900	541305	1769	1769	1769	1769	0
628	20250225	091800	541305	1769	1769	1769	1769	200
629	20250225	091700	187505	1769	1769	1769	1769	0
630	20250225	091600	187505	1769	1769	1769	1769	0
631	20250225	091500	187505	1769	1769	1769	1769	0
632	20250225	091400	187505	1769	1769	1769	1769	0
633	20250225	091300	187505	1769	1769	1769	1769	0
634	20250225	091200	187505	1769	1769	1769	1769	0
635	20250225	091100	187505	1769	1769	1769	1769	0
636	20250225	091000	187505	1769	1769	1769	1769	0
637	20250225	090900	187505	1769	1769	1769	1769	0
638	20250225	090800	187505	1769	1769	1769	1769	1
639	20250225	090700	185736	1769	1769	1769	1769	0
640	20250225	090600	185736	1769	1769	1769	1769	1
641	20250225	090500	183967	1769	1769	1769	1769	0
642	20250225	090400	183967	1769	1769	1769	1769	0
643	20250225	090300	183967	1769	1769	1769	1769	1
644	20250225	090200	182198	1760	1760	1760	1760	0
645	20250225	090100	182198	1760	1760	1760	1760	0
646	20250225	090000	182198	1760	1769	1769	1760	103