KissMeData/162120/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	203500	4583920	4090	4090	4090	4090	1
3	20250225	203400	4583920	4090	4090	4090	4090	0
4	20250225	203300	4583920	4090	4090	4090	4090	0
5	20250225	203200	4583920	4090	4090	4090	4090	0
6	20250225	203100	4583920	4090	4090	4090	4090	0
7	20250225	203000	4583920	4090	4090	4090	4090	0
8	20250225	202900	4583920	4090	4090	4090	4090	0
9	20250225	202800	4583920	4090	4090	4090	4090	0
10	20250225	202700	4583920	4090	4090	4090	4090	0
11	20250225	202600	4583920	4090	4090	4090	4090	0
12	20250225	202500	4583920	4090	4090	4090	4090	0
13	20250225	202400	4583920	4090	4090	4090	4090	0
14	20250225	202300	4583920	4090	4090	4090	4090	0
15	20250225	202200	4583920	4090	4090	4090	4090	0
16	20250225	202100	4583920	4090	4090	4090	4090	0
17	20250225	202000	4583920	4090	4090	4090	4090	0
18	20250225	201900	4583920	4090	4090	4090	4090	0
19	20250225	201800	4583920	4090	4090	4090	4090	0
20	20250225	201700	4583920	4090	4090	4090	4090	0
21	20250225	201600	4583920	4090	4090	4090	4090	0
22	20250225	201500	4583920	4090	4090	4090	4090	0
23	20250225	201400	4583920	4090	4090	4090	4090	0
24	20250225	201300	4583920	4090	4090	4090	4090	0
25	20250225	201200	4583920	4090	4090	4090	4090	0
26	20250225	201100	4583920	4090	4090	4090	4090	0
27	20250225	201000	4583920	4090	4090	4090	4090	0
28	20250225	200900	4583920	4090	4090	4090	4090	0
29	20250225	200800	4583920	4090	4090	4090	4090	0
30	20250225	200700	4583920	4090	4090	4090	4090	0
31	20250225	200600	4583920	4090	4090	4090	4090	0
32	20250225	200500	4583920	4090	4090	4090	4090	1
33	20250225	200400	4583920	4090	4090	4090	4090	0
34	20250225	200300	4583920	4090	4090	4090	4090	0
35	20250225	200200	4583920	4090	4090	4090	4090	0
36	20250225	200100	4583920	4090	4090	4090	4090	0
37	20250225	200000	4583920	4090	4090	4090	4090	0
38	20250225	195900	4583920	4090	4090	4090	4090	0
39	20250225	195800	4583920	4090	4090	4090	4090	0
40	20250225	195700	4583920	4090	4090	4090	4090	0
41	20250225	195600	4583920	4090	4090	4090	4090	0
42	20250225	195500	4583920	4090	4090	4090	4090	0
43	20250225	195400	4583920	4090	4090	4090	4090	0
44	20250225	195300	4583920	4090	4090	4090	4090	0
45	20250225	195200	4583920	4090	4090	4090	4090	0
46	20250225	195100	4583920	4090	4090	4090	4090	0
47	20250225	195000	4583920	4090	4090	4090	4090	0
48	20250225	194900	4583920	4090	4090	4090	4090	0
49	20250225	194800	4583920	4090	4090	4090	4090	0
50	20250225	194700	4583920	4090	4090	4090	4090	0
51	20250225	194600	4583920	4090	4090	4090	4090	0
52	20250225	194500	4583920	4090	4090	4090	4090	0
53	20250225	194400	4583920	4090	4090	4090	4090	0
54	20250225	194300	4583920	4090	4090	4090	4090	0
55	20250225	194200	4583920	4090	4090	4090	4090	0
56	20250225	194100	4583920	4090	4090	4090	4090	0
57	20250225	194000	4583920	4090	4090	4090	4090	0
58	20250225	193900	4583920	4090	4090	4090	4090	0
59	20250225	193800	4583920	4090	4090	4090	4090	0
60	20250225	193700	4583920	4090	4090	4090	4090	0
61	20250225	193600	4583920	4090	4090	4090	4090	0
62	20250225	193500	4583920	4090	4090	4090	4090	1
63	20250225	193400	4583920	4090	4090	4090	4090	0
64	20250225	193300	4583920	4090	4090	4090	4090	0
65	20250225	193200	4583920	4090	4090	4090	4090	0
66	20250225	193100	4583920	4090	4090	4090	4090	0
67	20250225	193000	4583920	4090	4090	4090	4090	0
68	20250225	192900	4583920	4090	4090	4090	4090	0
69	20250225	192800	4583920	4090	4090	4090	4090	0
70	20250225	192700	4583920	4090	4090	4090	4090	0
71	20250225	192600	4583920	4090	4090	4090	4090	0
72	20250225	192500	4583920	4090	4090	4090	4090	0
73	20250225	192400	4583920	4090	4090	4090	4090	0
74	20250225	192300	4583920	4090	4090	4090	4090	0
75	20250225	192200	4583920	4090	4090	4090	4090	0
76	20250225	192100	4583920	4090	4090	4090	4090	0
77	20250225	192000	4583920	4090	4090	4090	4090	0
78	20250225	191900	4583920	4090	4090	4090	4090	0
79	20250225	191800	4583920	4090	4090	4090	4090	0
80	20250225	191700	4583920	4090	4090	4090	4090	0
81	20250225	191600	4583920	4090	4090	4090	4090	0
82	20250225	191500	4583920	4090	4090	4090	4090	0
83	20250225	191400	4583920	4090	4090	4090	4090	0
84	20250225	191300	4583920	4090	4090	4090	4090	0
85	20250225	191200	4583920	4090	4090	4090	4090	0
86	20250225	191100	4583920	4090	4090	4090	4090	0
87	20250225	191000	4583920	4090	4090	4090	4090	0
88	20250225	190900	4583920	4090	4090	4090	4090	0
89	20250225	190800	4583920	4090	4090	4090	4090	0
90	20250225	190700	4583920	4090	4090	4090	4090	0
91	20250225	190600	4583920	4090	4090	4090	4090	0
92	20250225	190500	4583920	4090	4090	4090	4090	1
93	20250225	190400	4583920	4090	4090	4090	4090	0
94	20250225	190300	4583920	4090	4090	4090	4090	0
95	20250225	190200	4583920	4090	4090	4090	4090	0
96	20250225	190100	4583920	4090	4090	4090	4090	0
97	20250225	190000	4583920	4090	4090	4090	4090	0
98	20250225	185900	4583920	4090	4090	4090	4090	0
99	20250225	185800	4583920	4090	4090	4090	4090	0
100	20250225	185700	4583920	4090	4090	4090	4090	0
101	20250225	185600	4583920	4090	4090	4090	4090	0
102	20250225	185500	4583920	4090	4090	4090	4090	0
103	20250225	185400	4583920	4090	4090	4090	4090	0
104	20250225	185300	4583920	4090	4090	4090	4090	0
105	20250225	185200	4583920	4090	4090	4090	4090	0
106	20250225	185100	4583920	4090	4090	4090	4090	0
107	20250225	185000	4583920	4090	4090	4090	4090	0
108	20250225	184900	4583920	4090	4090	4090	4090	0
109	20250225	184800	4583920	4090	4090	4090	4090	0
110	20250225	184700	4583920	4090	4090	4090	4090	0
111	20250225	184600	4583920	4090	4090	4090	4090	0
112	20250225	184500	4583920	4090	4090	4090	4090	0
113	20250225	184400	4583920	4090	4090	4090	4090	0
114	20250225	184300	4583920	4090	4090	4090	4090	0
115	20250225	184200	4583920	4090	4090	4090	4090	0
116	20250225	184100	4583920	4090	4090	4090	4090	0
117	20250225	184000	4583920	4090	4090	4090	4090	0
118	20250225	183900	4583920	4090	4090	4090	4090	0
119	20250225	183800	4583920	4090	4090	4090	4090	0
120	20250225	183700	4583920	4090	4090	4090	4090	0
121	20250225	183600	4583920	4090	4090	4090	4090	0
122	20250225	183500	4583920	4090	4090	4090	4090	1
123	20250225	183400	4583920	4090	4090	4090	4090	0
124	20250225	183300	4583920	4090	4090	4090	4090	0
125	20250225	183200	4583920	4090	4090	4090	4090	0
126	20250225	183100	4583920	4090	4090	4090	4090	0
127	20250225	183000	4583920	4090	4090	4090	4090	0
128	20250225	182900	4583920	4090	4090	4090	4090	0
129	20250225	182800	4583920	4090	4090	4090	4090	0
130	20250225	182700	4583920	4090	4090	4090	4090	0
131	20250225	182600	4583920	4090	4090	4090	4090	0
132	20250225	182500	4583920	4090	4090	4090	4090	0
133	20250225	182400	4583920	4090	4090	4090	4090	0
134	20250225	182300	4583920	4090	4090	4090	4090	0
135	20250225	182200	4583920	4090	4090	4090	4090	0
136	20250225	182100	4583920	4090	4090	4090	4090	0
137	20250225	182000	4583920	4090	4090	4090	4090	0
138	20250225	181900	4583920	4090	4090	4090	4090	0
139	20250225	181800	4583920	4090	4090	4090	4090	0
140	20250225	181700	4583920	4090	4090	4090	4090	0
141	20250225	181600	4583920	4090	4090	4090	4090	0
142	20250225	181500	4583920	4090	4090	4090	4090	0
143	20250225	181400	4583920	4090	4090	4090	4090	0
144	20250225	181300	4583920	4090	4090	4090	4090	0
145	20250225	181200	4583920	4090	4090	4090	4090	0
146	20250225	181100	4583920	4090	4090	4090	4090	0
147	20250225	181000	4583920	4090	4090	4090	4090	0
148	20250225	180900	4583920	4090	4090	4090	4090	0
149	20250225	180800	4583920	4090	4090	4090	4090	0
150	20250225	180700	4583920	4090	4090	4090	4090	0
151	20250225	180600	4583920	4090	4090	4090	4090	0
152	20250225	180500	4583920	4090	4090	4090	4090	1
153	20250225	180400	4583920	4090	4090	4090	4090	0
154	20250225	180300	4583920	4090	4090	4090	4090	0
155	20250225	180200	4583920	4090	4090	4090	4090	0
156	20250225	180100	4583920	4090	4090	4090	4090	0
157	20250225	180000	4583920	4090	4090	4090	4090	0
158	20250225	175900	4583920	4090	4090	4090	4090	0
159	20250225	175800	4583920	4090	4090	4090	4090	0
160	20250225	175700	4583920	4090	4090	4090	4090	0
161	20250225	175600	4583920	4090	4090	4090	4090	0
162	20250225	175500	4583920	4090	4090	4090	4090	0
163	20250225	175400	4583920	4090	4090	4090	4090	0
164	20250225	175300	4583920	4090	4090	4090	4090	0
165	20250225	175200	4583920	4090	4090	4090	4090	0
166	20250225	175100	4583920	4090	4090	4090	4090	0
167	20250225	175000	4583920	4090	4090	4090	4090	0
168	20250225	174900	4583920	4090	4090	4090	4090	0
169	20250225	174800	4583920	4090	4090	4090	4090	0
170	20250225	174700	4583920	4090	4090	4090	4090	0
171	20250225	174600	4583920	4090	4090	4090	4090	0
172	20250225	174500	4583920	4090	4090	4090	4090	0
173	20250225	174400	4583920	4090	4090	4090	4090	0
174	20250225	174300	4583920	4090	4090	4090	4090	0
175	20250225	174200	4583920	4090	4090	4090	4090	0
176	20250225	174100	4583920	4090	4090	4090	4090	0
177	20250225	174000	4583920	4090	4090	4090	4090	0
178	20250225	173900	4583920	4090	4090	4090	4090	0
179	20250225	173800	4583920	4090	4090	4090	4090	0
180	20250225	173700	4583920	4090	4090	4090	4090	0
181	20250225	173600	4583920	4090	4090	4090	4090	0
182	20250225	173500	4583920	4090	4090	4090	4090	1
183	20250225	173400	4583920	4090	4090	4090	4090	0
184	20250225	173300	4583920	4090	4090	4090	4090	0
185	20250225	173200	4583920	4090	4090	4090	4090	0
186	20250225	173100	4583920	4090	4090	4090	4090	0
187	20250225	173000	4583920	4090	4090	4090	4090	0
188	20250225	172900	4583920	4090	4090	4090	4090	0
189	20250225	172800	4583920	4090	4090	4090	4090	0
190	20250225	172700	4583920	4090	4090	4090	4090	0
191	20250225	172600	4583920	4090	4090	4090	4090	0
192	20250225	172500	4583920	4090	4090	4090	4090	0
193	20250225	172400	4583920	4090	4090	4090	4090	0
194	20250225	172300	4583920	4090	4090	4090	4090	0
195	20250225	172200	4583920	4090	4090	4090	4090	0
196	20250225	172100	4583920	4090	4090	4090	4090	0
197	20250225	172000	4583920	4090	4090	4090	4090	0
198	20250225	171900	4583920	4090	4090	4090	4090	0
199	20250225	171800	4583920	4090	4090	4090	4090	0
200	20250225	171700	4583920	4090	4090	4090	4090	0
201	20250225	171600	4583920	4090	4090	4090	4090	0
202	20250225	171500	4583920	4090	4090	4090	4090	0
203	20250225	171400	4583920	4090	4090	4090	4090	0
204	20250225	171300	4583920	4090	4090	4090	4090	0
205	20250225	171200	4583920	4090	4090	4090	4090	0
206	20250225	171100	4583920	4090	4090	4090	4090	0
207	20250225	171000	4583920	4090	4090	4090	4090	0
208	20250225	170900	4583920	4090	4090	4090	4090	0
209	20250225	170800	4583920	4090	4090	4090	4090	0
210	20250225	170700	4583920	4090	4090	4090	4090	0
211	20250225	170600	4583920	4090	4090	4090	4090	0
212	20250225	170500	4583920	4090	4090	4090	4090	1
213	20250225	170400	4583920	4090	4090	4090	4090	0
214	20250225	170300	4583920	4090	4090	4090	4090	0
215	20250225	170200	4583920	4090	4090	4090	4090	0
216	20250225	170100	4583920	4090	4090	4090	4090	0
217	20250225	170000	4583920	4090	4090	4090	4090	0
218	20250225	165900	4583920	4090	4090	4090	4090	0
219	20250225	165800	4583920	4090	4090	4090	4090	0
220	20250225	165700	4583920	4090	4090	4090	4090	0
221	20250225	165600	4583920	4090	4090	4090	4090	0
222	20250225	165500	4583920	4090	4090	4090	4090	0
223	20250225	165400	4583920	4090	4090	4090	4090	0
224	20250225	165300	4583920	4090	4090	4090	4090	0
225	20250225	165200	4583920	4090	4090	4090	4090	0
226	20250225	165100	4583920	4090	4090	4090	4090	0
227	20250225	165000	4583920	4090	4090	4090	4090	0
228	20250225	164900	4583920	4090	4090	4090	4090	0
229	20250225	164800	4583920	4090	4090	4090	4090	0
230	20250225	164700	4583920	4090	4090	4090	4090	0
231	20250225	164600	4583920	4090	4090	4090	4090	0
232	20250225	164500	4583920	4090	4090	4090	4090	0
233	20250225	164400	4583920	4090	4090	4090	4090	0
234	20250225	164300	4583920	4090	4090	4090	4090	0
235	20250225	164200	4583920	4090	4090	4090	4090	0
236	20250225	164100	4583920	4090	4090	4090	4090	0
237	20250225	164000	4583920	4090	4090	4090	4090	0
238	20250225	163900	4583920	4090	4090	4090	4090	0
239	20250225	163800	4583920	4090	4090	4090	4090	0
240	20250225	163700	4583920	4090	4090	4090	4090	0
241	20250225	163600	4583920	4090	4090	4090	4090	0
242	20250225	163500	4583920	4090	4090	4090	4090	1
243	20250225	163400	4583920	4090	4090	4090	4090	0
244	20250225	163300	4583920	4090	4090	4090	4090	0
245	20250225	163200	4583920	4090	4090	4090	4090	0
246	20250225	163100	4583920	4090	4090	4090	4090	0
247	20250225	163000	4583920	4090	4090	4090	4090	0
248	20250225	162900	4583920	4090	4090	4090	4090	0
249	20250225	162800	4583920	4090	4090	4090	4090	0
250	20250225	162700	4583920	4090	4090	4090	4090	0
251	20250225	162600	4583920	4090	4090	4090	4090	0
252	20250225	162500	4583920	4090	4090	4090	4090	0
253	20250225	162400	4583920	4090	4090	4090	4090	0
254	20250225	162300	4583920	4090	4090	4090	4090	0
255	20250225	162200	4583920	4090	4090	4090	4090	0
256	20250225	162100	4583920	4090	4090	4090	4090	0
257	20250225	162000	4583920	4090	4090	4090	4090	0
258	20250225	161900	4583920	4090	4090	4090	4090	0
259	20250225	161800	4583920	4090	4090	4090	4090	0
260	20250225	161700	4583920	4090	4090	4090	4090	0
261	20250225	161600	4583920	4090	4090	4090	4090	0
262	20250225	161500	4583920	4090	4090	4090	4090	0
263	20250225	161400	4583920	4090	4090	4090	4090	0
264	20250225	161300	4583920	4090	4090	4090	4090	0
265	20250225	161200	4583920	4090	4090	4090	4090	0
266	20250225	161100	4583920	4090	4090	4090	4090	0
267	20250225	161000	4583920	4090	4090	4090	4090	0
268	20250225	160900	4583920	4090	4090	4090	4090	0
269	20250225	160800	4583920	4090	4090	4090	4090	0
270	20250225	160700	4583920	4090	4090	4090	4090	0
271	20250225	160600	4583920	4090	4090	4090	4090	0
272	20250225	160500	4583920	4090	4090	4090	4090	1
273	20250225	160400	4583920	4090	4090	4090	4090	0
274	20250225	160300	4583920	4090	4090	4090	4090	0
275	20250225	160200	4583920	4090	4090	4090	4090	0
276	20250225	160100	4583920	4090	4090	4090	4090	0
277	20250225	160000	4583920	4090	4090	4090	4090	0
278	20250225	155900	4583920	4090	4090	4090	4090	0
279	20250225	155800	4583920	4090	4090	4090	4090	0
280	20250225	155700	4583920	4090	4090	4090	4090	0
281	20250225	155600	4583920	4090	4090	4090	4090	0
282	20250225	155500	4583920	4090	4090	4090	4090	0
283	20250225	155400	4583920	4090	4090	4090	4090	0
284	20250225	155300	4583920	4090	4090	4090	4090	0
285	20250225	155200	4583920	4090	4090	4090	4090	0
286	20250225	155100	4583920	4090	4090	4090	4090	0
287	20250225	155000	4583920	4090	4090	4090	4090	0
288	20250225	154900	4583920	4090	4090	4090	4090	0
289	20250225	154800	4583920	4090	4090	4090	4090	0
290	20250225	154700	4583920	4090	4090	4090	4090	0
291	20250225	154600	4583920	4090	4090	4090	4090	0
292	20250225	154500	4583920	4090	4090	4090	4090	0
293	20250225	154400	4583920	4090	4090	4090	4090	0
294	20250225	154300	4583920	4090	4090	4090	4090	0
295	20250225	154200	4583920	4090	4090	4090	4090	0
296	20250225	154100	4583920	4090	4090	4090	4090	0
297	20250225	154000	4583920	4090	4090	4090	4090	0
298	20250225	153900	4583920	4090	4090	4090	4090	0
299	20250225	153800	4583920	4090	4090	4090	4090	0
300	20250225	153700	4583920	4090	4090	4090	4090	0
301	20250225	153600	4583920	4090	4090	4090	4090	0
302	20250225	153500	4583920	4090	4090	4090	4090	1
303	20250225	153400	4583920	4090	4090	4090	4090	0
304	20250225	153300	4583920	4090	4090	4090	4090	0
305	20250225	153200	4583920	4090	4090	4090	4090	0
306	20250225	153100	4583920	4090	4090	4090	4090	0
307	20250225	153000	4583920	4090	4090	4090	4090	0
308	20250225	152900	4583920	4090	4090	4090	4090	0
309	20250225	152800	4583920	4090	4090	4090	4090	0
310	20250225	152700	4583920	4090	4090	4090	4090	0
311	20250225	152600	4583920	4090	4090	4090	4090	0
312	20250225	152500	4583920	4090	4090	4090	4090	0
313	20250225	152400	4583920	4090	4090	4090	4090	0
314	20250225	152300	4583920	4090	4090	4090	4090	0
315	20250225	152200	4583920	4090	4090	4090	4090	0
316	20250225	152100	4583920	4090	4090	4090	4090	0
317	20250225	152000	4583920	4090	4090	4090	4090	0
318	20250225	151900	4583920	4090	4090	4090	4090	0
319	20250225	151800	4583920	4090	4090	4090	4090	0
320	20250225	151700	4583920	4090	4090	4090	4090	0
321	20250225	151600	4583920	4090	4090	4090	4090	0
322	20250225	151500	4583920	4090	4090	4090	4090	0
323	20250225	151400	4583920	4090	4090	4090	4090	0
324	20250225	151300	4583920	4090	4090	4090	4090	0
325	20250225	151200	4583920	4090	4090	4090	4090	0
326	20250225	151100	4583920	4090	4090	4090	4090	0
327	20250225	151000	4583920	4090	4090	4090	4090	0
328	20250225	150900	4583920	4090	4090	4090	4090	0
329	20250225	150800	4583920	4090	4090	4090	4090	0
330	20250225	150700	4583920	4090	4090	4090	4090	0
331	20250225	150600	4583920	4090	4090	4090	4090	0
332	20250225	150500	4583920	4090	4090	4090	4090	0
333	20250225	150400	4583920	4090	4090	4090	4090	0
334	20250225	150300	4583920	4090	4090	4090	4090	0
335	20250225	150200	4583920	4090	4090	4090	4090	0
336	20250225	150100	4583920	4090	4090	4090	4090	0
337	20250225	150000	4583920	4090	4090	4090	4090	0
338	20250225	145900	4583920	4090	4090	4090	4090	0
339	20250225	145800	4583920	4090	4090	4090	4090	0
340	20250225	145700	4583920	4090	4090	4090	4090	0
341	20250225	145600	4583920	4090	4090	4090	4090	0
342	20250225	145500	4583920	4090	4090	4090	4090	0
343	20250225	145400	4583920	4090	4090	4090	4090	0
344	20250225	145300	4583920	4090	4090	4090	4090	0
345	20250225	145200	4583920	4090	4090	4090	4090	0
346	20250225	145100	4583920	4090	4090	4090	4090	0
347	20250225	145000	4583920	4090	4090	4090	4090	0
348	20250225	144900	4583920	4090	4090	4090	4090	0
349	20250225	144800	4583920	4090	4090	4090	4090	0
350	20250225	144700	4583920	4090	4090	4090	4090	0
351	20250225	144600	4583920	4090	4090	4090	4090	0
352	20250225	144500	4583920	4090	4090	4090	4090	0
353	20250225	144400	4583920	4090	4090	4090	4090	0
354	20250225	144300	4583920	4090	4090	4090	4090	0
355	20250225	144200	4583920	4090	4090	4090	4090	0
356	20250225	144100	4583920	4090	4090	4090	4090	0
357	20250225	144000	4583920	4090	4090	4090	4090	0
358	20250225	143900	4583920	4090	4090	4090	4090	0
359	20250225	143800	4583920	4090	4090	4090	4090	0
360	20250225	143700	4583920	4090	4090	4090	4090	0
361	20250225	143600	4583920	4090	4090	4090	4090	0
362	20250225	143500	4583920	4090	4090	4090	4090	0
363	20250225	143400	4583920	4090	4090	4090	4090	0
364	20250225	143300	4583920	4090	4090	4090	4090	0
365	20250225	143200	4583920	4090	4090	4090	4090	0
366	20250225	143100	4583920	4090	4090	4090	4090	0
367	20250225	143000	4583920	4090	4090	4090	4090	0
368	20250225	142900	4583920	4090	4090	4090	4090	0
369	20250225	142800	4583920	4090	4090	4090	4090	0
370	20250225	142700	4583920	4090	4090	4090	4090	0
371	20250225	142600	4583920	4090	4090	4090	4090	0
372	20250225	142500	4583920	4090	4090	4090	4090	0
373	20250225	142400	4583920	4090	4090	4090	4090	0
374	20250225	142300	4583920	4090	4090	4090	4090	0
375	20250225	142200	4583920	4090	4090	4090	4090	0
376	20250225	142100	4583920	4090	4090	4090	4090	0
377	20250225	142000	4583920	4090	4090	4090	4090	0
378	20250225	141900	4583920	4090	4090	4090	4090	0
379	20250225	141800	4583920	4090	4090	4090	4090	0
380	20250225	141700	4583920	4090	4090	4090	4090	0
381	20250225	141600	4583920	4090	4090	4090	4090	1
382	20250225	141500	4579830	4085	4085	4085	4085	0
383	20250225	141400	4579830	4085	4085	4085	4085	0
384	20250225	141300	4579830	4085	4085	4085	4085	0
385	20250225	141200	4579830	4085	4085	4085	4085	0
386	20250225	141100	4579830	4085	4085	4085	4085	0
387	20250225	141000	4579830	4085	4085	4085	4085	0
388	20250225	140900	4579830	4085	4085	4085	4085	0
389	20250225	140800	4579830	4085	4085	4085	4085	0
390	20250225	140700	4579830	4085	4085	4085	4085	0
391	20250225	140600	4579830	4085	4085	4085	4085	0
392	20250225	140500	4579830	4085	4085	4085	4085	0
393	20250225	140400	4579830	4085	4085	4085	4085	0
394	20250225	140300	4579830	4085	4085	4085	4085	0
395	20250225	140200	4579830	4085	4085	4085	4085	0
396	20250225	140100	4579830	4085	4085	4085	4085	0
397	20250225	140000	4579830	4085	4085	4085	4085	0
398	20250225	135900	4579830	4085	4085	4085	4085	0
399	20250225	135800	4579830	4085	4085	4085	4085	0
400	20250225	135700	4579830	4085	4085	4085	4085	0
401	20250225	135600	4579830	4085	4085	4085	4085	0
402	20250225	135500	4579830	4085	4085	4085	4085	0
403	20250225	135400	4579830	4085	4085	4085	4085	0
404	20250225	135300	4579830	4085	4085	4085	4085	0
405	20250225	135200	4579830	4085	4085	4085	4085	0
406	20250225	135100	4579830	4085	4085	4085	4085	0
407	20250225	135000	4579830	4085	4085	4085	4085	0
408	20250225	134900	4579830	4085	4085	4085	4085	0
409	20250225	134800	4579830	4085	4085	4085	4085	0
410	20250225	134700	4579830	4085	4085	4085	4085	0
411	20250225	134600	4579830	4085	4085	4085	4085	0
412	20250225	134500	4579830	4085	4085	4085	4085	0
413	20250225	134400	4579830	4085	4085	4085	4085	0
414	20250225	134300	4579830	4085	4085	4085	4085	0
415	20250225	134200	4579830	4085	4085	4085	4085	0
416	20250225	134100	4579830	4085	4085	4085	4085	0
417	20250225	134000	4579830	4085	4085	4085	4085	0
418	20250225	133900	4579830	4085	4085	4085	4085	0
419	20250225	133800	4579830	4085	4085	4085	4085	0
420	20250225	133700	4579830	4085	4085	4085	4085	0
421	20250225	133600	4579830	4085	4085	4085	4085	0
422	20250225	133500	4579830	4085	4085	4085	4085	0
423	20250225	133400	4579830	4085	4085	4085	4085	0
424	20250225	133300	4579830	4085	4085	4085	4085	0
425	20250225	133200	4579830	4085	4085	4085	4085	0
426	20250225	133100	4579830	4085	4085	4085	4085	0
427	20250225	133000	4579830	4085	4085	4085	4085	0
428	20250225	132900	4579830	4085	4085	4085	4085	10
429	20250225	132800	4538980	4090	4090	4090	4090	0
430	20250225	132700	4538980	4090	4090	4090	4090	0
431	20250225	132600	4538980	4090	4090	4090	4090	0
432	20250225	132500	4538980	4090	4090	4090	4090	27
433	20250225	132400	4428550	4090	4090	4090	4090	0
434	20250225	132300	4428550	4090	4090	4090	4090	0
435	20250225	132200	4428550	4090	4090	4090	4090	2
436	20250225	132100	4420370	4090	4090	4090	4090	0
437	20250225	132000	4420370	4090	4090	4090	4090	0
438	20250225	131900	4420370	4090	4090	4090	4090	0
439	20250225	131800	4420370	4090	4090	4090	4090	0
440	20250225	131700	4420370	4090	4090	4090	4090	0
441	20250225	131600	4420370	4090	4090	4090	4090	0
442	20250225	131500	4420370	4090	4090	4090	4090	0
443	20250225	131400	4420370	4090	4090	4090	4090	0
444	20250225	131300	4420370	4090	4090	4090	4090	0
445	20250225	131200	4420370	4090	4090	4090	4090	0
446	20250225	131100	4420370	4090	4090	4090	4090	0
447	20250225	131000	4420370	4090	4090	4090	4090	0
448	20250225	130900	4420370	4090	4090	4090	4090	0
449	20250225	130800	4420370	4090	4090	4090	4090	0
450	20250225	130700	4420370	4090	4090	4090	4090	0
451	20250225	130600	4420370	4090	4090	4090	4090	0
452	20250225	130500	4420370	4090	4090	4090	4090	0
453	20250225	130400	4420370	4090	4090	4090	4090	0
454	20250225	130300	4420370	4090	4090	4090	4090	0
455	20250225	130200	4420370	4090	4090	4090	4090	0
456	20250225	130100	4420370	4090	4090	4090	4090	0
457	20250225	130000	4420370	4090	4090	4090	4090	100
458	20250225	125900	4011370	4085	4085	4085	4085	90
459	20250225	125800	3643720	4085	4085	4085	4085	0
460	20250225	125700	3643720	4085	4085	4085	4085	0
461	20250225	125600	3643720	4085	4085	4085	4085	0
462	20250225	125500	3643720	4085	4085	4085	4085	0
463	20250225	125400	3643720	4085	4085	4085	4085	0
464	20250225	125300	3643720	4085	4085	4085	4085	0
465	20250225	125200	3643720	4085	4085	4085	4085	0
466	20250225	125100	3643720	4085	4085	4085	4085	0
467	20250225	125000	3643720	4085	4085	4085	4085	0
468	20250225	124900	3643720	4085	4085	4085	4085	0
469	20250225	124800	3643720	4085	4085	4085	4085	0
470	20250225	124700	3643720	4085	4085	4085	4085	0
471	20250225	124600	3643720	4085	4085	4085	4085	0
472	20250225	124500	3643720	4085	4085	4085	4085	0
473	20250225	124400	3643720	4085	4085	4085	4085	0
474	20250225	124300	3643720	4085	4085	4085	4085	0
475	20250225	124200	3643720	4085	4085	4085	4085	0
476	20250225	124100	3643720	4085	4085	4085	4085	0
477	20250225	124000	3643720	4085	4085	4085	4085	0
478	20250225	123900	3643720	4085	4085	4085	4085	0
479	20250225	123800	3643720	4085	4085	4085	4085	0
480	20250225	123700	3643720	4085	4085	4085	4085	0
481	20250225	123600	3643720	4085	4085	4085	4085	0
482	20250225	123500	3643720	4085	4085	4085	4085	0
483	20250225	123400	3643720	4085	4085	4085	4085	0
484	20250225	123300	3643720	4085	4085	4085	4085	0
485	20250225	123200	3643720	4085	4085	4085	4085	0
486	20250225	123100	3643720	4085	4085	4085	4085	0
487	20250225	123000	3643720	4085	4085	4085	4085	0
488	20250225	122900	3643720	4085	4085	4085	4085	0
489	20250225	122800	3643720	4085	4085	4085	4085	0
490	20250225	122700	3643720	4085	4085	4085	4085	0
491	20250225	122600	3643720	4085	4085	4085	4085	0
492	20250225	122500	3643720	4085	4085	4085	4085	0
493	20250225	122400	3643720	4085	4085	4085	4085	0
494	20250225	122300	3643720	4085	4085	4085	4085	0
495	20250225	122200	3643720	4085	4085	4085	4085	0
496	20250225	122100	3643720	4085	4085	4085	4085	0
497	20250225	122000	3643720	4085	4085	4085	4085	0
498	20250225	121900	3643720	4085	4085	4085	4085	0
499	20250225	121800	3643720	4085	4085	4085	4085	0
500	20250225	121700	3643720	4085	4085	4085	4085	0
501	20250225	121600	3643720	4085	4085	4085	4085	0
502	20250225	121500	3643720	4085	4085	4085	4085	0
503	20250225	121400	3643720	4085	4085	4085	4085	0
504	20250225	121300	3643720	4085	4085	4085	4085	0
505	20250225	121200	3643720	4085	4085	4085	4085	0
506	20250225	121100	3643720	4085	4085	4085	4085	0
507	20250225	121000	3643720	4085	4085	4085	4085	0
508	20250225	120900	3643720	4085	4085	4085	4085	0
509	20250225	120800	3643720	4085	4085	4085	4085	0
510	20250225	120700	3643720	4085	4085	4085	4085	0
511	20250225	120600	3643720	4085	4085	4085	4085	0
512	20250225	120500	3643720	4085	4085	4085	4085	0
513	20250225	120400	3643720	4085	4085	4085	4085	0
514	20250225	120300	3643720	4085	4085	4085	4085	0
515	20250225	120200	3643720	4085	4085	4085	4085	0
516	20250225	120100	3643720	4085	4085	4085	4085	0
517	20250225	120000	3643720	4085	4085	4085	4085	0
518	20250225	115900	3643720	4085	4085	4085	4085	0
519	20250225	115800	3643720	4085	4085	4085	4085	0
520	20250225	115700	3643720	4085	4085	4085	4085	0
521	20250225	115600	3643720	4085	4085	4085	4085	0
522	20250225	115500	3643720	4085	4085	4085	4085	0
523	20250225	115400	3643720	4085	4085	4085	4085	0
524	20250225	115300	3643720	4085	4085	4085	4085	0
525	20250225	115200	3643720	4085	4085	4085	4085	0
526	20250225	115100	3643720	4085	4085	4085	4085	0
527	20250225	115000	3643720	4085	4085	4085	4085	1
528	20250225	114900	3639635	4085	4085	4085	4085	0
529	20250225	114800	3639635	4085	4085	4085	4085	0
530	20250225	114700	3639635	4085	4085	4085	4085	0
531	20250225	114600	3639635	4085	4085	4085	4085	0
532	20250225	114500	3639635	4085	4085	4085	4085	0
533	20250225	114400	3639635	4085	4085	4085	4085	0
534	20250225	114300	3639635	4085	4085	4085	4085	0
535	20250225	114200	3639635	4085	4085	4085	4085	0
536	20250225	114100	3639635	4085	4085	4085	4085	0
537	20250225	114000	3639635	4085	4085	4085	4085	0
538	20250225	113900	3639635	4085	4085	4085	4085	0
539	20250225	113800	3639635	4085	4085	4085	4085	0
540	20250225	113700	3639635	4085	4085	4085	4085	0
541	20250225	113600	3639635	4085	4085	4085	4085	0
542	20250225	113500	3639635	4085	4085	4085	4085	0
543	20250225	113400	3639635	4085	4085	4085	4085	0
544	20250225	113300	3639635	4085	4085	4085	4085	0
545	20250225	113200	3639635	4085	4085	4085	4085	0
546	20250225	113100	3639635	4085	4085	4085	4085	0
547	20250225	113000	3639635	4085	4085	4085	4085	0
548	20250225	112900	3639635	4085	4085	4085	4085	0
549	20250225	112800	3639635	4085	4085	4085	4085	0
550	20250225	112700	3639635	4085	4085	4085	4085	0
551	20250225	112600	3639635	4085	4085	4085	4085	0
552	20250225	112500	3639635	4085	4085	4085	4085	0
553	20250225	112400	3639635	4085	4085	4085	4085	0
554	20250225	112300	3639635	4085	4085	4085	4085	0
555	20250225	112200	3639635	4085	4085	4085	4085	0
556	20250225	112100	3639635	4085	4085	4085	4085	0
557	20250225	112000	3639635	4085	4085	4085	4085	0
558	20250225	111900	3639635	4085	4085	4085	4085	0
559	20250225	111800	3639635	4085	4085	4085	4085	0
560	20250225	111700	3639635	4085	4085	4085	4085	0
561	20250225	111600	3639635	4085	4085	4085	4085	5
562	20250225	111500	3619210	4085	4085	4085	4085	0
563	20250225	111400	3619210	4085	4085	4085	4085	0
564	20250225	111300	3619210	4085	4085	4085	4085	0
565	20250225	111200	3619210	4085	4085	4085	4085	0
566	20250225	111100	3619210	4085	4085	4085	4085	0
567	20250225	111000	3619210	4085	4085	4085	4085	0
568	20250225	110900	3619210	4085	4085	4085	4085	0
569	20250225	110800	3619210	4085	4085	4085	4085	0
570	20250225	110700	3619210	4085	4085	4085	4085	0
571	20250225	110600	3619210	4085	4085	4085	4085	0
572	20250225	110500	3619210	4085	4085	4085	4085	0
573	20250225	110400	3619210	4085	4085	4085	4085	0
574	20250225	110300	3619210	4085	4085	4085	4085	0
575	20250225	110200	3619210	4085	4085	4085	4085	0
576	20250225	110100	3619210	4085	4085	4085	4085	10
577	20250225	110000	3578360	4085	4085	4085	4085	0
578	20250225	105900	3578360	4085	4085	4085	4085	0
579	20250225	105800	3578360	4085	4085	4085	4085	0
580	20250225	105700	3578360	4085	4085	4085	4085	0
581	20250225	105600	3578360	4085	4085	4085	4085	0
582	20250225	105500	3578360	4085	4085	4085	4085	0
583	20250225	105400	3578360	4085	4085	4085	4085	0
584	20250225	105300	3578360	4085	4085	4085	4085	0
585	20250225	105200	3578360	4085	4085	4085	4085	0
586	20250225	105100	3578360	4085	4085	4085	4085	0
587	20250225	105000	3578360	4085	4085	4085	4085	0
588	20250225	104900	3578360	4085	4085	4085	4085	0
589	20250225	104800	3578360	4085	4085	4085	4085	0
590	20250225	104700	3578360	4085	4085	4085	4085	0
591	20250225	104600	3578360	4085	4085	4085	4085	0
592	20250225	104500	3578360	4085	4085	4085	4085	0
593	20250225	104400	3578360	4085	4085	4085	4085	0
594	20250225	104300	3578360	4085	4085	4085	4085	0
595	20250225	104200	3578360	4085	4085	4085	4085	0
596	20250225	104100	3578360	4085	4085	4085	4085	0
597	20250225	104000	3578360	4085	4085	4085	4085	1
598	20250225	103900	3574275	4085	4085	4085	4085	0
599	20250225	103800	3574275	4085	4085	4085	4085	15
600	20250225	103700	3513000	4085	4085	4085	4085	0
601	20250225	103600	3513000	4085	4085	4085	4085	0
602	20250225	103500	3513000	4085	4085	4085	4085	0
603	20250225	103400	3513000	4085	4085	4085	4085	0
604	20250225	103300	3513000	4085	4085	4085	4085	0
605	20250225	103200	3513000	4085	4085	4085	4085	0
606	20250225	103100	3513000	4085	4085	4085	4085	0
607	20250225	103000	3513000	4085	4085	4085	4085	0
608	20250225	102900	3513000	4085	4085	4085	4085	0
609	20250225	102800	3513000	4085	4085	4085	4085	0
610	20250225	102700	3513000	4085	4085	4085	4085	0
611	20250225	102600	3513000	4085	4085	4085	4085	0
612	20250225	102500	3513000	4085	4085	4085	4085	0
613	20250225	102400	3513000	4085	4085	4085	4085	0
614	20250225	102300	3513000	4085	4085	4085	4085	0
615	20250225	102200	3513000	4085	4085	4085	4085	0
616	20250225	102100	3513000	4085	4085	4085	4085	0
617	20250225	102000	3513000	4085	4085	4085	4085	0
618	20250225	101900	3513000	4085	4085	4085	4085	0
619	20250225	101800	3513000	4085	4085	4085	4085	0
620	20250225	101700	3513000	4085	4085	4085	4085	0
621	20250225	101600	3513000	4085	4085	4085	4085	0
622	20250225	101500	3513000	4085	4085	4085	4085	0
623	20250225	101400	3513000	4085	4085	4085	4085	0
624	20250225	101300	3513000	4085	4085	4085	4085	0
625	20250225	101200	3513000	4085	4085	4085	4085	0
626	20250225	101100	3513000	4085	4085	4085	4085	1
627	20250225	101000	3508915	4050	4050	4050	4050	0
628	20250225	100900	3508915	4050	4050	4050	4050	0
629	20250225	100800	3508915	4050	4050	4050	4050	0
630	20250225	100700	3508915	4050	4050	4050	4050	0
631	20250225	100600	3508915	4050	4050	4050	4050	0
632	20250225	100500	3508915	4050	4050	4050	4050	0
633	20250225	100400	3508915	4050	4050	4050	4050	0
634	20250225	100300	3508915	4050	4050	4050	4050	0
635	20250225	100200	3508915	4050	4050	4050	4050	3
636	20250225	100100	3496765	4095	4095	4095	4095	0
637	20250225	100000	3496765	4095	4095	4095	4095	0
638	20250225	095900	3496765	4095	4095	4095	4095	0
639	20250225	095800	3496765	4095	4095	4095	4095	0
640	20250225	095700	3496765	4095	4095	4095	4095	0
641	20250225	095600	3496765	4095	4095	4095	4095	0
642	20250225	095500	3496765	4095	4095	4095	4095	0
643	20250225	095400	3496765	4095	4095	4095	4095	0
644	20250225	095300	3496765	4095	4095	4095	4095	0
645	20250225	095200	3496765	4095	4095	4095	4095	0
646	20250225	095100	3496765	4095	4095	4095	4095	0
647	20250225	095000	3496765	4095	4095	4095	4095	0
648	20250225	094900	3496765	4095	4095	4095	4095	0
649	20250225	094800	3496765	4095	4095	4095	4095	0
650	20250225	094700	3496765	4095	4095	4095	4095	0
651	20250225	094600	3496765	4095	4095	4095	4095	0
652	20250225	094500	3496765	4095	4095	4095	4095	0
653	20250225	094400	3496765	4095	4095	4095	4095	0
654	20250225	094300	3496765	4095	4095	4095	4095	1
655	20250225	094200	3492670	3910	4050	4050	3910	400
656	20250225	094100	1900690	4095	4095	4095	4095	0
657	20250225	094000	1900690	4095	4095	4095	4095	0
658	20250225	093900	1900690	4095	4095	4095	4095	0
659	20250225	093800	1900690	4095	4095	4095	4095	0
660	20250225	093700	1900690	4095	4095	4095	4095	0
661	20250225	093600	1900690	4095	4095	4095	4095	0
662	20250225	093500	1900690	4095	4095	4095	4095	0
663	20250225	093400	1900690	4095	4095	4095	4095	0
664	20250225	093300	1900690	4095	4095	4095	4095	0
665	20250225	093200	1900690	4095	4095	4095	4095	0
666	20250225	093100	1900690	4095	4095	4095	4095	0
667	20250225	093000	1900690	4095	4095	4095	4095	0
668	20250225	092900	1900690	4095	4095	4095	4095	0
669	20250225	092800	1900690	4095	4095	4095	4095	0
670	20250225	092700	1900690	4095	4095	4095	4095	0
671	20250225	092600	1900690	4095	4095	4095	4095	0
672	20250225	092500	1900690	4095	4095	4095	4095	0
673	20250225	092400	1900690	4095	4095	4095	4095	0
674	20250225	092300	1900690	4095	4095	4095	4095	3
675	20250225	092200	1888405	4100	4100	4100	4100	10
676	20250225	092100	1847405	4095	4095	4095	4095	27
677	20250225	092000	1736840	4095	4095	4095	4095	3
678	20250225	091900	1724555	4000	4000	4000	4000	14
679	20250225	091800	1668555	4180	4180	4180	4180	0
680	20250225	091700	1668555	4180	4010	4180	4000	7
681	20250225	091600	1640165	4180	4135	4180	4000	349
682	20250225	091500	240220	4180	4135	4180	4135	55
683	20250225	091400	12570	4190	4190	4190	4190	0
684	20250225	091300	12570	4190	4190	4190	4190	0
685	20250225	091200	12570	4190	4190	4190	4190	0
686	20250225	091100	12570	4190	4190	4190	4190	0
687	20250225	091000	12570	4190	4190	4190	4190	0
688	20250225	090900	12570	4190	4190	4190	4190	0
689	20250225	090800	12570	4190	4190	4190	4190	0
690	20250225	090700	12570	4190	4190	4190	4190	0
691	20250225	090600	12570	4190	4190	4190	4190	0
692	20250225	090500	12570	4190	4190	4190	4190	0
693	20250225	090400	12570	4190	4190	4190	4190	0
694	20250225	090300	12570	4190	4190	4190	4190	0
695	20250225	090200	12570	4190	4190	4190	4190	0
696	20250225	090100	12570	4190	4190	4190	4190	0
697	20250225	090000	12570	4190	4190	4190	4190	3