KissMeData/071200/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	195300	92597535	4355	4355	4355	4355	1837
3	20250225	195200	92597535	4355	4355	4355	4355	0
4	20250225	195100	92597535	4355	4355	4355	4355	0
5	20250225	195000	92597535	4355	4355	4355	4355	0
6	20250225	194900	92597535	4355	4355	4355	4355	0
7	20250225	194800	92597535	4355	4355	4355	4355	0
8	20250225	194700	92597535	4355	4355	4355	4355	0
9	20250225	194600	92597535	4355	4355	4355	4355	0
10	20250225	194500	92597535	4355	4355	4355	4355	0
11	20250225	194400	92597535	4355	4355	4355	4355	0
12	20250225	194300	92597535	4355	4355	4355	4355	0
13	20250225	194200	92597535	4355	4355	4355	4355	0
14	20250225	194100	92597535	4355	4355	4355	4355	0
15	20250225	194000	92597535	4355	4355	4355	4355	0
16	20250225	193900	92597535	4355	4355	4355	4355	0
17	20250225	193800	92597535	4355	4355	4355	4355	0
18	20250225	193700	92597535	4355	4355	4355	4355	0
19	20250225	193600	92597535	4355	4355	4355	4355	0
20	20250225	193500	92597535	4355	4355	4355	4355	0
21	20250225	193400	92597535	4355	4355	4355	4355	0
22	20250225	193300	92597535	4355	4355	4355	4355	0
23	20250225	193200	92597535	4355	4355	4355	4355	0
24	20250225	193100	92597535	4355	4355	4355	4355	0
25	20250225	193000	92597535	4355	4355	4355	4355	0
26	20250225	192900	92597535	4355	4355	4355	4355	0
27	20250225	192800	92597535	4355	4355	4355	4355	0
28	20250225	192700	92597535	4355	4355	4355	4355	0
29	20250225	192600	92597535	4355	4355	4355	4355	0
30	20250225	192500	92597535	4355	4355	4355	4355	0
31	20250225	192400	92597535	4355	4355	4355	4355	0
32	20250225	192300	92597535	4355	4355	4355	4355	1837
33	20250225	192200	92597535	4355	4355	4355	4355	0
34	20250225	192100	92597535	4355	4355	4355	4355	0
35	20250225	192000	92597535	4355	4355	4355	4355	0
36	20250225	191900	92597535	4355	4355	4355	4355	0
37	20250225	191800	92597535	4355	4355	4355	4355	0
38	20250225	191700	92597535	4355	4355	4355	4355	0
39	20250225	191600	92597535	4355	4355	4355	4355	0
40	20250225	191500	92597535	4355	4355	4355	4355	0
41	20250225	191400	92597535	4355	4355	4355	4355	0
42	20250225	191300	92597535	4355	4355	4355	4355	0
43	20250225	191200	92597535	4355	4355	4355	4355	0
44	20250225	191100	92597535	4355	4355	4355	4355	0
45	20250225	191000	92597535	4355	4355	4355	4355	0
46	20250225	190900	92597535	4355	4355	4355	4355	0
47	20250225	190800	92597535	4355	4355	4355	4355	0
48	20250225	190700	92597535	4355	4355	4355	4355	0
49	20250225	190600	92597535	4355	4355	4355	4355	0
50	20250225	190500	92597535	4355	4355	4355	4355	0
51	20250225	190400	92597535	4355	4355	4355	4355	0
52	20250225	190300	92597535	4355	4355	4355	4355	0
53	20250225	190200	92597535	4355	4355	4355	4355	0
54	20250225	190100	92597535	4355	4355	4355	4355	0
55	20250225	190000	92597535	4355	4355	4355	4355	0
56	20250225	185900	92597535	4355	4355	4355	4355	0
57	20250225	185800	92597535	4355	4355	4355	4355	0
58	20250225	185700	92597535	4355	4355	4355	4355	0
59	20250225	185600	92597535	4355	4355	4355	4355	0
60	20250225	185500	92597535	4355	4355	4355	4355	0
61	20250225	185400	92597535	4355	4355	4355	4355	0
62	20250225	185300	92597535	4355	4355	4355	4355	1837
63	20250225	185200	92597535	4355	4355	4355	4355	0
64	20250225	185100	92597535	4355	4355	4355	4355	0
65	20250225	185000	92597535	4355	4355	4355	4355	0
66	20250225	184900	92597535	4355	4355	4355	4355	0
67	20250225	184800	92597535	4355	4355	4355	4355	0
68	20250225	184700	92597535	4355	4355	4355	4355	0
69	20250225	184600	92597535	4355	4355	4355	4355	0
70	20250225	184500	92597535	4355	4355	4355	4355	0
71	20250225	184400	92597535	4355	4355	4355	4355	0
72	20250225	184300	92597535	4355	4355	4355	4355	0
73	20250225	184200	92597535	4355	4355	4355	4355	0
74	20250225	184100	92597535	4355	4355	4355	4355	0
75	20250225	184000	92597535	4355	4355	4355	4355	0
76	20250225	183900	92597535	4355	4355	4355	4355	0
77	20250225	183800	92597535	4355	4355	4355	4355	0
78	20250225	183700	92597535	4355	4355	4355	4355	0
79	20250225	183600	92597535	4355	4355	4355	4355	0
80	20250225	183500	92597535	4355	4355	4355	4355	0
81	20250225	183400	92597535	4355	4355	4355	4355	0
82	20250225	183300	92597535	4355	4355	4355	4355	0
83	20250225	183200	92597535	4355	4355	4355	4355	0
84	20250225	183100	92597535	4355	4355	4355	4355	0
85	20250225	183000	92597535	4355	4355	4355	4355	0
86	20250225	182900	92597535	4355	4355	4355	4355	0
87	20250225	182800	92597535	4355	4355	4355	4355	0
88	20250225	182700	92597535	4355	4355	4355	4355	0
89	20250225	182600	92597535	4355	4355	4355	4355	0
90	20250225	182500	92597535	4355	4355	4355	4355	0
91	20250225	182400	92597535	4355	4355	4355	4355	0
92	20250225	182300	92597535	4355	4355	4355	4355	1837
93	20250225	182200	92597535	4355	4355	4355	4355	0
94	20250225	182100	92597535	4355	4355	4355	4355	0
95	20250225	182000	92597535	4355	4355	4355	4355	0
96	20250225	181900	92597535	4355	4355	4355	4355	0
97	20250225	181800	92597535	4355	4355	4355	4355	0
98	20250225	181700	92597535	4355	4355	4355	4355	0
99	20250225	181600	92597535	4355	4355	4355	4355	0
100	20250225	181500	92597535	4355	4355	4355	4355	0
101	20250225	181400	92597535	4355	4355	4355	4355	0
102	20250225	181300	92597535	4355	4355	4355	4355	0
103	20250225	181200	92597535	4355	4355	4355	4355	0
104	20250225	181100	92597535	4355	4355	4355	4355	0
105	20250225	181000	92597535	4355	4355	4355	4355	0
106	20250225	180900	92597535	4355	4355	4355	4355	0
107	20250225	180800	92597535	4355	4355	4355	4355	0
108	20250225	180700	92597535	4355	4355	4355	4355	0
109	20250225	180600	92597535	4355	4355	4355	4355	0
110	20250225	180500	92597535	4355	4355	4355	4355	0
111	20250225	180400	92597535	4355	4355	4355	4355	0
112	20250225	180300	92597535	4355	4355	4355	4355	0
113	20250225	180200	92597535	4355	4355	4355	4355	0
114	20250225	180100	92597535	4355	4355	4355	4355	0
115	20250225	180000	92597535	4355	4355	4355	4355	0
116	20250225	175900	92597535	4355	4355	4355	4355	0
117	20250225	175800	92597535	4355	4355	4355	4355	0
118	20250225	175700	92597535	4355	4355	4355	4355	0
119	20250225	175600	92597535	4355	4355	4355	4355	0
120	20250225	175500	92597535	4355	4355	4355	4355	0
121	20250225	175400	92597535	4355	4355	4355	4355	0
122	20250225	175300	92597535	4355	4355	4355	4355	1837
123	20250225	175200	92597535	4355	4355	4355	4355	0
124	20250225	175100	92597535	4355	4355	4355	4355	0
125	20250225	175000	92597535	4355	4355	4355	4355	0
126	20250225	174900	92597535	4355	4355	4355	4355	0
127	20250225	174800	92597535	4355	4355	4355	4355	0
128	20250225	174700	92597535	4355	4355	4355	4355	0
129	20250225	174600	92597535	4355	4355	4355	4355	0
130	20250225	174500	92597535	4355	4355	4355	4355	0
131	20250225	174400	92597535	4355	4355	4355	4355	0
132	20250225	174300	92597535	4355	4355	4355	4355	0
133	20250225	174200	92597535	4355	4355	4355	4355	0
134	20250225	174100	92597535	4355	4355	4355	4355	0
135	20250225	174000	92597535	4355	4355	4355	4355	0
136	20250225	173900	92597535	4355	4355	4355	4355	0
137	20250225	173800	92597535	4355	4355	4355	4355	0
138	20250225	173700	92597535	4355	4355	4355	4355	0
139	20250225	173600	92597535	4355	4355	4355	4355	0
140	20250225	173500	92597535	4355	4355	4355	4355	0
141	20250225	173400	92597535	4355	4355	4355	4355	0
142	20250225	173300	92597535	4355	4355	4355	4355	0
143	20250225	173200	92597535	4355	4355	4355	4355	0
144	20250225	173100	92597535	4355	4355	4355	4355	0
145	20250225	173000	92597535	4355	4355	4355	4355	0
146	20250225	172900	92597535	4355	4355	4355	4355	0
147	20250225	172800	92597535	4355	4355	4355	4355	0
148	20250225	172700	92597535	4355	4355	4355	4355	0
149	20250225	172600	92597535	4355	4355	4355	4355	0
150	20250225	172500	92597535	4355	4355	4355	4355	0
151	20250225	172400	92597535	4355	4355	4355	4355	0
152	20250225	172300	92597535	4355	4355	4355	4355	1837
153	20250225	172200	92597535	4355	4355	4355	4355	0
154	20250225	172100	92597535	4355	4355	4355	4355	0
155	20250225	172000	92597535	4355	4355	4355	4355	0
156	20250225	171900	92597535	4355	4355	4355	4355	0
157	20250225	171800	92597535	4355	4355	4355	4355	0
158	20250225	171700	92597535	4355	4355	4355	4355	0
159	20250225	171600	92597535	4355	4355	4355	4355	0
160	20250225	171500	92597535	4355	4355	4355	4355	0
161	20250225	171400	92597535	4355	4355	4355	4355	0
162	20250225	171300	92597535	4355	4355	4355	4355	0
163	20250225	171200	92597535	4355	4355	4355	4355	0
164	20250225	171100	92597535	4355	4355	4355	4355	0
165	20250225	171000	92597535	4355	4355	4355	4355	0
166	20250225	170900	92597535	4355	4355	4355	4355	0
167	20250225	170800	92597535	4355	4355	4355	4355	0
168	20250225	170700	92597535	4355	4355	4355	4355	0
169	20250225	170600	92597535	4355	4355	4355	4355	0
170	20250225	170500	92597535	4355	4355	4355	4355	0
171	20250225	170400	92597535	4355	4355	4355	4355	0
172	20250225	170300	92597535	4355	4355	4355	4355	0
173	20250225	170200	92597535	4355	4355	4355	4355	0
174	20250225	170100	92597535	4355	4355	4355	4355	0
175	20250225	170000	92597535	4355	4355	4355	4355	0
176	20250225	165900	92597535	4355	4355	4355	4355	0
177	20250225	165800	92597535	4355	4355	4355	4355	0
178	20250225	165700	92597535	4355	4355	4355	4355	0
179	20250225	165600	92597535	4355	4355	4355	4355	0
180	20250225	165500	92597535	4355	4355	4355	4355	0
181	20250225	165400	92597535	4355	4355	4355	4355	0
182	20250225	165300	92597535	4355	4355	4355	4355	1837
183	20250225	165200	92597535	4355	4355	4355	4355	0
184	20250225	165100	92597535	4355	4355	4355	4355	0
185	20250225	165000	92597535	4355	4355	4355	4355	0
186	20250225	164900	92597535	4355	4355	4355	4355	0
187	20250225	164800	92597535	4355	4355	4355	4355	0
188	20250225	164700	92597535	4355	4355	4355	4355	0
189	20250225	164600	92597535	4355	4355	4355	4355	0
190	20250225	164500	92597535	4355	4355	4355	4355	0
191	20250225	164400	92597535	4355	4355	4355	4355	0
192	20250225	164300	92597535	4355	4355	4355	4355	0
193	20250225	164200	92597535	4355	4355	4355	4355	0
194	20250225	164100	92597535	4355	4355	4355	4355	0
195	20250225	164000	92597535	4355	4355	4355	4355	0
196	20250225	163900	92597535	4355	4355	4355	4355	0
197	20250225	163800	92597535	4355	4355	4355	4355	0
198	20250225	163700	92597535	4355	4355	4355	4355	0
199	20250225	163600	92597535	4355	4355	4355	4355	0
200	20250225	163500	92597535	4355	4355	4355	4355	0
201	20250225	163400	92597535	4355	4355	4355	4355	0
202	20250225	163300	92597535	4355	4355	4355	4355	0
203	20250225	163200	92597535	4355	4355	4355	4355	0
204	20250225	163100	92597535	4355	4355	4355	4355	0
205	20250225	163000	92597535	4355	4355	4355	4355	0
206	20250225	162900	92597535	4355	4355	4355	4355	0
207	20250225	162800	92597535	4355	4355	4355	4355	0
208	20250225	162700	92597535	4355	4355	4355	4355	0
209	20250225	162600	92597535	4355	4355	4355	4355	0
210	20250225	162500	92597535	4355	4355	4355	4355	0
211	20250225	162400	92597535	4355	4355	4355	4355	0
212	20250225	162300	92597535	4355	4355	4355	4355	1837
213	20250225	162200	92597535	4355	4355	4355	4355	0
214	20250225	162100	92597535	4355	4355	4355	4355	0
215	20250225	162000	92597535	4355	4355	4355	4355	0
216	20250225	161900	92597535	4355	4355	4355	4355	0
217	20250225	161800	92597535	4355	4355	4355	4355	0
218	20250225	161700	92597535	4355	4355	4355	4355	0
219	20250225	161600	92597535	4355	4355	4355	4355	0
220	20250225	161500	92597535	4355	4355	4355	4355	0
221	20250225	161400	92597535	4355	4355	4355	4355	0
222	20250225	161300	92597535	4355	4355	4355	4355	0
223	20250225	161200	92597535	4355	4355	4355	4355	0
224	20250225	161100	92597535	4355	4355	4355	4355	0
225	20250225	161000	92597535	4355	4355	4355	4355	0
226	20250225	160900	92597535	4355	4355	4355	4355	0
227	20250225	160800	92597535	4355	4355	4355	4355	0
228	20250225	160700	92597535	4355	4355	4355	4355	0
229	20250225	160600	92597535	4355	4355	4355	4355	0
230	20250225	160500	92597535	4355	4355	4355	4355	0
231	20250225	160400	92597535	4355	4355	4355	4355	0
232	20250225	160300	92597535	4355	4355	4355	4355	0
233	20250225	160200	92597535	4355	4355	4355	4355	0
234	20250225	160100	92597535	4355	4355	4355	4355	0
235	20250225	160000	92597535	4355	4355	4355	4355	0
236	20250225	155900	92597535	4355	4355	4355	4355	0
237	20250225	155800	92597535	4355	4355	4355	4355	0
238	20250225	155700	92597535	4355	4355	4355	4355	0
239	20250225	155600	92597535	4355	4355	4355	4355	0
240	20250225	155500	92597535	4355	4355	4355	4355	0
241	20250225	155400	92597535	4355	4355	4355	4355	0
242	20250225	155300	92597535	4355	4355	4355	4355	1837
243	20250225	155200	92597535	4355	4355	4355	4355	0
244	20250225	155100	92597535	4355	4355	4355	4355	0
245	20250225	155000	92597535	4355	4355	4355	4355	0
246	20250225	154900	92597535	4355	4355	4355	4355	0
247	20250225	154800	92597535	4355	4355	4355	4355	0
248	20250225	154700	92597535	4355	4355	4355	4355	0
249	20250225	154600	92597535	4355	4355	4355	4355	0
250	20250225	154500	92597535	4355	4355	4355	4355	0
251	20250225	154400	92597535	4355	4355	4355	4355	0
252	20250225	154300	92597535	4355	4355	4355	4355	0
253	20250225	154200	92597535	4355	4355	4355	4355	0
254	20250225	154100	92597535	4355	4355	4355	4355	0
255	20250225	154000	92597535	4355	4355	4355	4355	0
256	20250225	153900	92597535	4355	4355	4355	4355	0
257	20250225	153800	92597535	4355	4355	4355	4355	0
258	20250225	153700	92597535	4355	4355	4355	4355	0
259	20250225	153600	92597535	4355	4355	4355	4355	0
260	20250225	153500	92597535	4355	4355	4355	4355	0
261	20250225	153400	92597535	4355	4355	4355	4355	0
262	20250225	153300	92597535	4355	4355	4355	4355	0
263	20250225	153200	92597535	4355	4355	4355	4355	0
264	20250225	153100	92597535	4355	4355	4355	4355	0
265	20250225	153000	92597535	4355	4355	4355	4355	1837
266	20250225	152900	84597400	4345	4345	4345	4345	0
267	20250225	152800	84597400	4345	4345	4345	4345	0
268	20250225	152700	84597400	4345	4345	4345	4345	0
269	20250225	152600	84597400	4345	4345	4345	4345	0
270	20250225	152500	84597400	4345	4345	4345	4345	0
271	20250225	152400	84597400	4345	4345	4345	4345	0
272	20250225	152300	84597400	4345	4345	4345	4345	0
273	20250225	152200	84597400	4345	4345	4345	4345	0
274	20250225	152100	84597400	4345	4345	4345	4345	0
275	20250225	152000	84597400	4345	4345	4345	4345	0
276	20250225	151900	84597400	4345	4345	4345	4345	29
277	20250225	151800	84471395	4360	4360	4360	4360	0
278	20250225	151700	84471395	4360	4360	4360	4360	0
279	20250225	151600	84471395	4360	4350	4360	4350	400
280	20250225	151500	82728955	4350	4350	4350	4350	0
281	20250225	151400	82728955	4350	4350	4350	4350	0
282	20250225	151300	82728955	4350	4350	4350	4350	0
283	20250225	151200	82728955	4350	4350	4350	4350	0
284	20250225	151100	82728955	4350	4350	4350	4350	0
285	20250225	151000	82728955	4350	4350	4350	4350	0
286	20250225	150900	82728955	4350	4350	4350	4350	0
287	20250225	150800	82728955	4350	4350	4350	4350	0
288	20250225	150700	82728955	4350	4350	4350	4350	0
289	20250225	150600	82728955	4350	4350	4350	4350	0
290	20250225	150500	82728955	4350	4355	4355	4350	3311
291	20250225	150400	68322590	4355	4355	4355	4355	10
292	20250225	150300	68279040	4355	4355	4355	4355	0
293	20250225	150200	68279040	4355	4355	4355	4355	0
294	20250225	150100	68279040	4355	4355	4355	4355	0
295	20250225	150000	68279040	4355	4355	4355	4355	0
296	20250225	145900	68279040	4355	4355	4355	4355	0
297	20250225	145800	68279040	4355	4355	4355	4355	0
298	20250225	145700	68279040	4355	4355	4355	4355	0
299	20250225	145600	68279040	4355	4355	4355	4355	0
300	20250225	145500	68279040	4355	4355	4355	4355	0
301	20250225	145400	68279040	4355	4355	4355	4355	0
302	20250225	145300	68279040	4355	4355	4355	4355	0
303	20250225	145200	68279040	4355	4355	4355	4355	0
304	20250225	145100	68279040	4355	4355	4355	4355	0
305	20250225	145000	68279040	4355	4355	4355	4355	0
306	20250225	144900	68279040	4355	4355	4355	4355	0
307	20250225	144800	68279040	4355	4355	4355	4355	0
308	20250225	144700	68279040	4355	4355	4355	4355	0
309	20250225	144600	68279040	4355	4355	4355	4355	0
310	20250225	144500	68279040	4355	4355	4355	4355	0
311	20250225	144400	68279040	4355	4355	4355	4355	0
312	20250225	144300	68279040	4355	4355	4355	4355	0
313	20250225	144200	68279040	4355	4355	4355	4355	0
314	20250225	144100	68279040	4355	4355	4355	4355	0
315	20250225	144000	68279040	4355	4355	4355	4355	0
316	20250225	143900	68279040	4355	4355	4355	4355	0
317	20250225	143800	68279040	4355	4355	4355	4355	0
318	20250225	143700	68279040	4355	4355	4355	4355	0
319	20250225	143600	68279040	4355	4355	4355	4355	668
320	20250225	143500	65369900	4355	4355	4355	4355	0
321	20250225	143400	65369900	4355	4355	4355	4355	0
322	20250225	143300	65369900	4355	4355	4355	4355	0
323	20250225	143200	65369900	4355	4355	4355	4355	0
324	20250225	143100	65369900	4355	4355	4355	4355	0
325	20250225	143000	65369900	4355	4355	4355	4355	0
326	20250225	142900	65369900	4355	4355	4355	4355	0
327	20250225	142800	65369900	4355	4355	4355	4355	0
328	20250225	142700	65369900	4355	4355	4355	4355	0
329	20250225	142600	65369900	4355	4355	4355	4355	0
330	20250225	142500	65369900	4355	4355	4355	4355	0
331	20250225	142400	65369900	4355	4355	4355	4355	0
332	20250225	142300	65369900	4355	4355	4355	4355	0
333	20250225	142200	65369900	4355	4355	4355	4355	0
334	20250225	142100	65369900	4355	4355	4355	4355	0
335	20250225	142000	65369900	4355	4355	4355	4355	0
336	20250225	141900	65369900	4355	4355	4355	4355	0
337	20250225	141800	65369900	4355	4355	4355	4355	0
338	20250225	141700	65369900	4355	4355	4355	4355	0
339	20250225	141600	65369900	4355	4355	4355	4355	0
340	20250225	141500	65369900	4355	4355	4355	4355	0
341	20250225	141400	65369900	4355	4355	4355	4355	0
342	20250225	141300	65369900	4355	4355	4355	4355	0
343	20250225	141200	65369900	4355	4355	4355	4355	0
344	20250225	141100	65369900	4355	4355	4355	4355	0
345	20250225	141000	65369900	4355	4355	4355	4355	0
346	20250225	140900	65369900	4355	4355	4355	4355	0
347	20250225	140800	65369900	4355	4355	4355	4355	0
348	20250225	140700	65369900	4355	4355	4355	4355	0
349	20250225	140600	65369900	4355	4355	4355	4355	0
350	20250225	140500	65369900	4355	4355	4355	4355	0
351	20250225	140400	65369900	4355	4355	4355	4355	0
352	20250225	140300	65369900	4355	4355	4355	4355	0
353	20250225	140200	65369900	4355	4355	4355	4355	0
354	20250225	140100	65369900	4355	4355	4355	4355	1
355	20250225	140000	65365545	4355	4355	4355	4355	2
356	20250225	135900	65356835	4350	4350	4350	4350	0
357	20250225	135800	65356835	4350	4350	4350	4350	0
358	20250225	135700	65356835	4350	4350	4350	4350	0
359	20250225	135600	65356835	4350	4350	4350	4350	0
360	20250225	135500	65356835	4350	4350	4350	4350	0
361	20250225	135400	65356835	4350	4350	4350	4350	0
362	20250225	135300	65356835	4350	4350	4350	4350	0
363	20250225	135200	65356835	4350	4350	4350	4350	0
364	20250225	135100	65356835	4350	4350	4350	4350	0
365	20250225	135000	65356835	4350	4350	4350	4350	0
366	20250225	134900	65356835	4350	4350	4350	4350	0
367	20250225	134800	65356835	4350	4350	4350	4350	0
368	20250225	134700	65356835	4350	4350	4350	4350	0
369	20250225	134600	65356835	4350	4350	4350	4350	0
370	20250225	134500	65356835	4350	4350	4350	4350	0
371	20250225	134400	65356835	4350	4350	4350	4350	0
372	20250225	134300	65356835	4350	4350	4350	4350	0
373	20250225	134200	65356835	4350	4350	4350	4350	0
374	20250225	134100	65356835	4350	4350	4350	4350	0
375	20250225	134000	65356835	4350	4350	4350	4350	0
376	20250225	133900	65356835	4350	4350	4350	4350	0
377	20250225	133800	65356835	4350	4350	4350	4350	0
378	20250225	133700	65356835	4350	4350	4350	4350	0
379	20250225	133600	65356835	4350	4350	4350	4350	1000
380	20250225	133500	61006835	4350	4350	4350	4350	0
381	20250225	133400	61006835	4350	4350	4350	4350	0
382	20250225	133300	61006835	4350	4350	4350	4350	0
383	20250225	133200	61006835	4350	4350	4350	4350	0
384	20250225	133100	61006835	4350	4350	4350	4350	0
385	20250225	133000	61006835	4350	4350	4350	4350	0
386	20250225	132900	61006835	4350	4350	4350	4350	1072
387	20250225	132800	56343635	4350	4350	4350	4350	0
388	20250225	132700	56343635	4350	4350	4350	4350	0
389	20250225	132600	56343635	4350	4350	4350	4350	1000
390	20250225	132500	51993635	4350	4350	4350	4350	0
391	20250225	132400	51993635	4350	4350	4350	4350	1928
392	20250225	132300	43606835	4350	4350	4350	4350	0
393	20250225	132200	43606835	4350	4350	4350	4350	0
394	20250225	132100	43606835	4350	4355	4355	4350	1420
395	20250225	132000	37427115	4355	4355	4355	4355	0
396	20250225	131900	37427115	4355	4355	4355	4355	0
397	20250225	131800	37427115	4355	4355	4355	4355	0
398	20250225	131700	37427115	4355	4355	4355	4355	0
399	20250225	131600	37427115	4355	4355	4355	4355	0
400	20250225	131500	37427115	4355	4355	4355	4355	0
401	20250225	131400	37427115	4355	4355	4355	4355	0
402	20250225	131300	37427115	4355	4355	4355	4355	0
403	20250225	131200	37427115	4355	4355	4355	4355	0
404	20250225	131100	37427115	4355	4355	4355	4355	0
405	20250225	131000	37427115	4355	4355	4355	4355	0
406	20250225	130900	37427115	4355	4355	4355	4355	0
407	20250225	130800	37427115	4355	4355	4355	4355	0
408	20250225	130700	37427115	4355	4355	4355	4355	0
409	20250225	130600	37427115	4355	4355	4355	4355	0
410	20250225	130500	37427115	4355	4355	4355	4355	0
411	20250225	130400	37427115	4355	4355	4355	4355	0
412	20250225	130300	37427115	4355	4355	4355	4355	0
413	20250225	130200	37427115	4355	4355	4355	4355	0
414	20250225	130100	37427115	4355	4355	4355	4355	0
415	20250225	130000	37427115	4355	4355	4355	4355	0
416	20250225	125900	37427115	4355	4355	4355	4355	0
417	20250225	125800	37427115	4355	4355	4355	4355	0
418	20250225	125700	37427115	4355	4355	4355	4355	0
419	20250225	125600	37427115	4355	4355	4355	4355	0
420	20250225	125500	37427115	4355	4355	4355	4355	0
421	20250225	125400	37427115	4355	4355	4355	4355	0
422	20250225	125300	37427115	4355	4355	4355	4355	0
423	20250225	125200	37427115	4355	4355	4355	4355	0
424	20250225	125100	37427115	4355	4355	4355	4355	0
425	20250225	125000	37427115	4355	4355	4355	4355	0
426	20250225	124900	37427115	4355	4355	4355	4355	20
427	20250225	124800	37340015	4355	4355	4355	4355	0
428	20250225	124700	37340015	4355	4355	4355	4355	0
429	20250225	124600	37340015	4355	4355	4355	4355	0
430	20250225	124500	37340015	4355	4355	4355	4355	0
431	20250225	124400	37340015	4355	4355	4355	4355	0
432	20250225	124300	37340015	4355	4355	4355	4355	3
433	20250225	124200	37326950	4355	4355	4355	4355	0
434	20250225	124100	37326950	4355	4355	4355	4355	0
435	20250225	124000	37326950	4355	4355	4355	4355	0
436	20250225	123900	37326950	4355	4355	4355	4355	0
437	20250225	123800	37326950	4355	4355	4355	4355	0
438	20250225	123700	37326950	4355	4355	4355	4355	0
439	20250225	123600	37326950	4355	4355	4355	4355	0
440	20250225	123500	37326950	4355	4355	4355	4355	0
441	20250225	123400	37326950	4355	4355	4355	4355	0
442	20250225	123300	37326950	4355	4355	4355	4355	0
443	20250225	123200	37326950	4355	4355	4355	4355	0
444	20250225	123100	37326950	4355	4355	4355	4355	0
445	20250225	123000	37326950	4355	4355	4355	4355	0
446	20250225	122900	37326950	4355	4355	4355	4355	0
447	20250225	122800	37326950	4355	4355	4355	4355	0
448	20250225	122700	37326950	4355	4355	4355	4355	0
449	20250225	122600	37326950	4355	4355	4355	4355	0
450	20250225	122500	37326950	4355	4355	4355	4355	0
451	20250225	122400	37326950	4355	4355	4355	4355	0
452	20250225	122300	37326950	4355	4355	4355	4355	0
453	20250225	122200	37326950	4355	4360	4360	4355	13
454	20250225	122100	37270315	4355	4355	4355	4355	0
455	20250225	122000	37270315	4355	4355	4355	4355	0
456	20250225	121900	37270315	4355	4355	4355	4355	0
457	20250225	121800	37270315	4355	4355	4355	4355	0
458	20250225	121700	37270315	4355	4355	4355	4355	0
459	20250225	121600	37270315	4355	4355	4355	4355	0
460	20250225	121500	37270315	4355	4355	4355	4355	0
461	20250225	121400	37270315	4355	4355	4355	4355	0
462	20250225	121300	37270315	4355	4355	4355	4355	0
463	20250225	121200	37270315	4355	4355	4355	4355	10
464	20250225	121100	37226765	4355	4355	4355	4355	0
465	20250225	121000	37226765	4355	4355	4355	4355	0
466	20250225	120900	37226765	4355	4355	4355	4355	0
467	20250225	120800	37226765	4355	4355	4355	4355	0
468	20250225	120700	37226765	4355	4355	4355	4355	0
469	20250225	120600	37226765	4355	4355	4355	4355	0
470	20250225	120500	37226765	4355	4355	4355	4355	0
471	20250225	120400	37226765	4355	4355	4355	4355	228
472	20250225	120300	36233825	4355	4355	4355	4355	0
473	20250225	120200	36233825	4355	4355	4355	4355	300
474	20250225	120100	34927325	4355	4360	4360	4355	1455
475	20250225	120000	28584200	4360	4360	4360	4360	0
476	20250225	115900	28584200	4360	4360	4360	4360	0
477	20250225	115800	28584200	4360	4360	4360	4360	0
478	20250225	115700	28584200	4360	4360	4360	4360	0
479	20250225	115600	28584200	4360	4370	4370	4360	237
480	20250225	115500	27549530	4395	4395	4395	4395	0
481	20250225	115400	27549530	4395	4395	4395	4395	0
482	20250225	115300	27549530	4395	4395	4395	4395	0
483	20250225	115200	27549530	4395	4395	4395	4395	0
484	20250225	115100	27549530	4395	4395	4395	4395	0
485	20250225	115000	27549530	4395	4395	4395	4395	0
486	20250225	114900	27549530	4395	4395	4395	4395	0
487	20250225	114800	27549530	4395	4395	4395	4395	0
488	20250225	114700	27549530	4395	4395	4395	4395	0
489	20250225	114600	27549530	4395	4395	4395	4395	0
490	20250225	114500	27549530	4395	4395	4395	4395	0
491	20250225	114400	27549530	4395	4395	4395	4395	0
492	20250225	114300	27549530	4395	4395	4395	4395	0
493	20250225	114200	27549530	4395	4395	4395	4395	0
494	20250225	114100	27549530	4395	4395	4395	4395	0
495	20250225	114000	27549530	4395	4395	4395	4395	0
496	20250225	113900	27549530	4395	4395	4395	4395	0
497	20250225	113800	27549530	4395	4395	4395	4395	0
498	20250225	113700	27549530	4395	4395	4395	4395	0
499	20250225	113600	27549530	4395	4395	4395	4395	0
500	20250225	113500	27549530	4395	4395	4395	4395	0
501	20250225	113400	27549530	4395	4395	4395	4395	0
502	20250225	113300	27549530	4395	4395	4395	4395	0
503	20250225	113200	27549530	4395	4395	4395	4395	0
504	20250225	113100	27549530	4395	4395	4395	4395	300
505	20250225	113000	26231030	4400	4400	4400	4400	0
506	20250225	112900	26231030	4400	4400	4400	4400	0
507	20250225	112800	26231030	4400	4400	4400	4400	0
508	20250225	112700	26231030	4400	4400	4400	4400	0
509	20250225	112600	26231030	4400	4400	4400	4400	0
510	20250225	112500	26231030	4400	4400	4400	4400	0
511	20250225	112400	26231030	4400	4400	4400	4400	0
512	20250225	112300	26231030	4400	4400	4400	4400	0
513	20250225	112200	26231030	4400	4400	4400	4400	0
514	20250225	112100	26231030	4400	4400	4400	4400	0
515	20250225	112000	26231030	4400	4400	4400	4400	0
516	20250225	111900	26231030	4400	4400	4400	4400	0
517	20250225	111800	26231030	4400	4400	4400	4400	0
518	20250225	111700	26231030	4400	4400	4400	4400	0
519	20250225	111600	26231030	4400	4400	4400	4400	0
520	20250225	111500	26231030	4400	4400	4400	4400	0
521	20250225	111400	26231030	4400	4400	4400	4400	0
522	20250225	111300	26231030	4400	4400	4400	4400	0
523	20250225	111200	26231030	4400	4400	4400	4400	0
524	20250225	111100	26231030	4400	4395	4400	4395	40
525	20250225	111000	26055225	4395	4395	4395	4395	0
526	20250225	110900	26055225	4395	4390	4395	4390	41
527	20250225	110800	25875120	4400	4400	4400	4400	0
528	20250225	110700	25875120	4400	4400	4400	4400	0
529	20250225	110600	25875120	4400	4385	4400	4385	500
530	20250225	110500	23677895	4370	4370	4370	4350	1344
531	20250225	110400	17826735	4370	4370	4370	4370	0
532	20250225	110300	17826735	4370	4370	4370	4370	0
533	20250225	110200	17826735	4370	4370	4370	4370	77
534	20250225	110100	17490245	4370	4370	4370	4370	0
535	20250225	110000	17490245	4370	4370	4370	4370	0
536	20250225	105900	17490245	4370	4370	4370	4370	0
537	20250225	105800	17490245	4370	4370	4370	4370	0
538	20250225	105700	17490245	4370	4370	4370	4370	0
539	20250225	105600	17490245	4370	4370	4370	4370	5
540	20250225	105500	17468395	4390	4390	4390	4390	0
541	20250225	105400	17468395	4390	4390	4390	4390	50
542	20250225	105300	17248895	4395	4395	4395	4395	0
543	20250225	105200	17248895	4395	4395	4395	4395	0
544	20250225	105100	17248895	4395	4395	4395	4395	0
545	20250225	105000	17248895	4395	4395	4395	4395	0
546	20250225	104900	17248895	4395	4395	4395	4395	0
547	20250225	104800	17248895	4395	4395	4395	4395	0
548	20250225	104700	17248895	4395	4395	4395	4395	0
549	20250225	104600	17248895	4395	4395	4395	4395	0
550	20250225	104500	17248895	4395	4395	4395	4395	0
551	20250225	104400	17248895	4395	4395	4395	4395	55
552	20250225	104300	17007170	4395	4395	4395	4395	100
553	20250225	104200	16567670	4400	4400	4400	4400	0
554	20250225	104100	16567670	4400	4400	4400	4400	0
555	20250225	104000	16567670	4400	4380	4400	4380	1000
556	20250225	103900	12183590	4365	4365	4365	4365	0
557	20250225	103800	12183590	4365	4365	4365	4365	0
558	20250225	103700	12183590	4365	4365	4365	4365	0
559	20250225	103600	12183590	4365	4365	4365	4365	0
560	20250225	103500	12183590	4365	4365	4365	4365	0
561	20250225	103400	12183590	4365	4365	4365	4365	0
562	20250225	103300	12183590	4365	4365	4365	4365	0
563	20250225	103200	12183590	4365	4365	4365	4365	0
564	20250225	103100	12183590	4365	4365	4365	4365	0
565	20250225	103000	12183590	4365	4365	4365	4365	0
566	20250225	102900	12183590	4365	4365	4365	4365	0
567	20250225	102800	12183590	4365	4365	4365	4365	0
568	20250225	102700	12183590	4365	4365	4365	4365	0
569	20250225	102600	12183590	4365	4365	4365	4365	0
570	20250225	102500	12183590	4365	4365	4365	4365	0
571	20250225	102400	12183590	4365	4365	4365	4365	0
572	20250225	102300	12183590	4365	4365	4365	4365	0
573	20250225	102200	12183590	4365	4365	4365	4365	0
574	20250225	102100	12183590	4365	4365	4365	4365	0
575	20250225	102000	12183590	4365	4365	4365	4365	0
576	20250225	101900	12183590	4365	4365	4365	4365	10
577	20250225	101800	12139940	4360	4360	4360	4360	0
578	20250225	101700	12139940	4360	4360	4360	4360	0
579	20250225	101600	12139940	4360	4360	4360	4360	0
580	20250225	101500	12139940	4360	4360	4360	4360	0
581	20250225	101400	12139940	4360	4360	4360	4360	0
582	20250225	101300	12139940	4360	4360	4360	4360	1
583	20250225	101200	12135580	4370	4370	4370	4370	5
584	20250225	101100	12113730	4370	4370	4370	4370	0
585	20250225	101000	12113730	4370	4370	4370	4370	10
586	20250225	100900	12070030	4370	4370	4370	4370	0
587	20250225	100800	12070030	4370	4370	4370	4370	0
588	20250225	100700	12070030	4370	4370	4370	4370	0
589	20250225	100600	12070030	4370	4370	4370	4370	0
590	20250225	100500	12070030	4370	4370	4370	4370	145
591	20250225	100400	11436380	4360	4360	4360	4360	0
592	20250225	100300	11436380	4360	4360	4360	4360	0
593	20250225	100200	11436380	4360	4360	4360	4360	0
594	20250225	100100	11436380	4360	4360	4360	4360	0
595	20250225	100000	11436380	4360	4360	4360	4360	0
596	20250225	095900	11436380	4360	4360	4360	4360	0
597	20250225	095800	11436380	4360	4360	4360	4360	1
598	20250225	095700	11432020	4360	4360	4360	4360	0
599	20250225	095600	11432020	4360	4360	4360	4360	0
600	20250225	095500	11432020	4360	4360	4360	4360	0
601	20250225	095400	11432020	4360	4360	4360	4360	0
602	20250225	095300	11432020	4360	4360	4360	4360	0
603	20250225	095200	11432020	4360	4360	4360	4360	0
604	20250225	095100	11432020	4360	4360	4360	4360	0
605	20250225	095000	11432020	4360	4360	4360	4360	0
606	20250225	094900	11432020	4360	4360	4360	4360	2
607	20250225	094800	11423300	4370	4370	4370	4370	0
608	20250225	094700	11423300	4370	4370	4370	4370	0
609	20250225	094600	11423300	4370	4370	4370	4370	17
610	20250225	094500	11349010	4370	4370	4370	4370	0
611	20250225	094400	11349010	4370	4370	4370	4370	0
612	20250225	094300	11349010	4370	4370	4370	4370	0
613	20250225	094200	11349010	4370	4370	4370	4370	0
614	20250225	094100	11349010	4370	4370	4370	4370	0
615	20250225	094000	11349010	4370	4370	4370	4370	0
616	20250225	093900	11349010	4370	4370	4370	4370	6
617	20250225	093800	11322790	4370	4370	4370	4370	18
618	20250225	093700	11244130	4370	4370	4370	4370	0
619	20250225	093600	11244130	4370	4370	4370	4370	0
620	20250225	093500	11244130	4370	4370	4370	4370	0
621	20250225	093400	11244130	4370	4370	4370	4370	0
622	20250225	093300	11244130	4370	4370	4370	4370	0
623	20250225	093200	11244130	4370	4370	4370	4370	0
624	20250225	093100	11244130	4370	4370	4370	4370	0
625	20250225	093000	11244130	4370	4370	4370	4370	2
626	20250225	092900	11235390	4350	4350	4350	4350	0
627	20250225	092800	11235390	4350	4350	4350	4350	0
628	20250225	092700	11235390	4350	4350	4350	4350	0
629	20250225	092600	11235390	4350	4350	4350	4350	0
630	20250225	092500	11235390	4350	4350	4350	4350	0
631	20250225	092400	11235390	4350	4350	4350	4350	0
632	20250225	092300	11235390	4350	4350	4350	4350	0
633	20250225	092200	11235390	4350	4350	4350	4350	0
634	20250225	092100	11235390	4350	4350	4350	4350	0
635	20250225	092000	11235390	4350	4350	4350	4350	0
636	20250225	091900	11235390	4350	4350	4350	4350	0
637	20250225	091800	11235390	4350	4350	4350	4350	0
638	20250225	091700	11235390	4350	4350	4350	4350	500
639	20250225	091600	9060390	4355	4355	4355	4355	0
640	20250225	091500	9060390	4355	4355	4355	4355	0
641	20250225	091400	9060390	4355	4355	4355	4355	119
642	20250225	091300	8542145	4350	4350	4350	4350	1571
643	20250225	091200	1708295	4355	4355	4355	4355	0
644	20250225	091100	1708295	4355	4355	4355	4355	22
645	20250225	091000	1612485	4360	4360	4360	4360	5
646	20250225	090900	1590685	4360	4360	4360	4360	1
647	20250225	090800	1586325	4360	4360	4360	4360	0
648	20250225	090700	1586325	4360	4360	4360	4360	0
649	20250225	090600	1586325	4360	4360	4360	4360	10
650	20250225	090500	1542725	4350	4350	4350	4350	0
651	20250225	090400	1542725	4350	4350	4350	4350	0
652	20250225	090300	1542725	4350	4350	4350	4350	139
653	20250225	090200	938075	4350	4350	4350	4350	0
654	20250225	090100	938075	4350	4350	4350	4350	0
655	20250225	090000	938075	4350	4365	4365	4350	215