KissMeData/237750/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	205800	37791025	4035	4035	4035	4035	470
3	20250225	205700	37791025	4035	4035	4035	4035	0
4	20250225	205600	37791025	4035	4035	4035	4035	0
5	20250225	205500	37791025	4035	4035	4035	4035	0
6	20250225	205400	37791025	4035	4035	4035	4035	0
7	20250225	205300	37791025	4035	4035	4035	4035	0
8	20250225	205200	37791025	4035	4035	4035	4035	0
9	20250225	205100	37791025	4035	4035	4035	4035	0
10	20250225	205000	37791025	4035	4035	4035	4035	0
11	20250225	204900	37791025	4035	4035	4035	4035	0
12	20250225	204800	37791025	4035	4035	4035	4035	0
13	20250225	204700	37791025	4035	4035	4035	4035	0
14	20250225	204600	37791025	4035	4035	4035	4035	0
15	20250225	204500	37791025	4035	4035	4035	4035	0
16	20250225	204400	37791025	4035	4035	4035	4035	0
17	20250225	204300	37791025	4035	4035	4035	4035	0
18	20250225	204200	37791025	4035	4035	4035	4035	0
19	20250225	204100	37791025	4035	4035	4035	4035	0
20	20250225	204000	37791025	4035	4035	4035	4035	0
21	20250225	203900	37791025	4035	4035	4035	4035	0
22	20250225	203800	37791025	4035	4035	4035	4035	0
23	20250225	203700	37791025	4035	4035	4035	4035	0
24	20250225	203600	37791025	4035	4035	4035	4035	0
25	20250225	203500	37791025	4035	4035	4035	4035	0
26	20250225	203400	37791025	4035	4035	4035	4035	0
27	20250225	203300	37791025	4035	4035	4035	4035	0
28	20250225	203200	37791025	4035	4035	4035	4035	0
29	20250225	203100	37791025	4035	4035	4035	4035	0
30	20250225	203000	37791025	4035	4035	4035	4035	0
31	20250225	202900	37791025	4035	4035	4035	4035	0
32	20250225	202800	37791025	4035	4035	4035	4035	470
33	20250225	202700	37791025	4035	4035	4035	4035	0
34	20250225	202600	37791025	4035	4035	4035	4035	0
35	20250225	202500	37791025	4035	4035	4035	4035	0
36	20250225	202400	37791025	4035	4035	4035	4035	0
37	20250225	202300	37791025	4035	4035	4035	4035	0
38	20250225	202200	37791025	4035	4035	4035	4035	0
39	20250225	202100	37791025	4035	4035	4035	4035	0
40	20250225	202000	37791025	4035	4035	4035	4035	0
41	20250225	201900	37791025	4035	4035	4035	4035	0
42	20250225	201800	37791025	4035	4035	4035	4035	0
43	20250225	201700	37791025	4035	4035	4035	4035	0
44	20250225	201600	37791025	4035	4035	4035	4035	0
45	20250225	201500	37791025	4035	4035	4035	4035	0
46	20250225	201400	37791025	4035	4035	4035	4035	0
47	20250225	201300	37791025	4035	4035	4035	4035	0
48	20250225	201200	37791025	4035	4035	4035	4035	0
49	20250225	201100	37791025	4035	4035	4035	4035	0
50	20250225	201000	37791025	4035	4035	4035	4035	0
51	20250225	200900	37791025	4035	4035	4035	4035	0
52	20250225	200800	37791025	4035	4035	4035	4035	0
53	20250225	200700	37791025	4035	4035	4035	4035	0
54	20250225	200600	37791025	4035	4035	4035	4035	0
55	20250225	200500	37791025	4035	4035	4035	4035	0
56	20250225	200400	37791025	4035	4035	4035	4035	0
57	20250225	200300	37791025	4035	4035	4035	4035	0
58	20250225	200200	37791025	4035	4035	4035	4035	0
59	20250225	200100	37791025	4035	4035	4035	4035	0
60	20250225	200000	37791025	4035	4035	4035	4035	0
61	20250225	195900	37791025	4035	4035	4035	4035	0
62	20250225	195800	37791025	4035	4035	4035	4035	470
63	20250225	195700	37791025	4035	4035	4035	4035	0
64	20250225	195600	37791025	4035	4035	4035	4035	0
65	20250225	195500	37791025	4035	4035	4035	4035	0
66	20250225	195400	37791025	4035	4035	4035	4035	0
67	20250225	195300	37791025	4035	4035	4035	4035	0
68	20250225	195200	37791025	4035	4035	4035	4035	0
69	20250225	195100	37791025	4035	4035	4035	4035	0
70	20250225	195000	37791025	4035	4035	4035	4035	0
71	20250225	194900	37791025	4035	4035	4035	4035	0
72	20250225	194800	37791025	4035	4035	4035	4035	0
73	20250225	194700	37791025	4035	4035	4035	4035	0
74	20250225	194600	37791025	4035	4035	4035	4035	0
75	20250225	194500	37791025	4035	4035	4035	4035	0
76	20250225	194400	37791025	4035	4035	4035	4035	0
77	20250225	194300	37791025	4035	4035	4035	4035	0
78	20250225	194200	37791025	4035	4035	4035	4035	0
79	20250225	194100	37791025	4035	4035	4035	4035	0
80	20250225	194000	37791025	4035	4035	4035	4035	0
81	20250225	193900	37791025	4035	4035	4035	4035	0
82	20250225	193800	37791025	4035	4035	4035	4035	0
83	20250225	193700	37791025	4035	4035	4035	4035	0
84	20250225	193600	37791025	4035	4035	4035	4035	0
85	20250225	193500	37791025	4035	4035	4035	4035	0
86	20250225	193400	37791025	4035	4035	4035	4035	0
87	20250225	193300	37791025	4035	4035	4035	4035	0
88	20250225	193200	37791025	4035	4035	4035	4035	0
89	20250225	193100	37791025	4035	4035	4035	4035	0
90	20250225	193000	37791025	4035	4035	4035	4035	0
91	20250225	192900	37791025	4035	4035	4035	4035	0
92	20250225	192800	37791025	4035	4035	4035	4035	470
93	20250225	192700	37791025	4035	4035	4035	4035	0
94	20250225	192600	37791025	4035	4035	4035	4035	0
95	20250225	192500	37791025	4035	4035	4035	4035	0
96	20250225	192400	37791025	4035	4035	4035	4035	0
97	20250225	192300	37791025	4035	4035	4035	4035	0
98	20250225	192200	37791025	4035	4035	4035	4035	0
99	20250225	192100	37791025	4035	4035	4035	4035	0
100	20250225	192000	37791025	4035	4035	4035	4035	0
101	20250225	191900	37791025	4035	4035	4035	4035	0
102	20250225	191800	37791025	4035	4035	4035	4035	0
103	20250225	191700	37791025	4035	4035	4035	4035	0
104	20250225	191600	37791025	4035	4035	4035	4035	0
105	20250225	191500	37791025	4035	4035	4035	4035	0
106	20250225	191400	37791025	4035	4035	4035	4035	0
107	20250225	191300	37791025	4035	4035	4035	4035	0
108	20250225	191200	37791025	4035	4035	4035	4035	0
109	20250225	191100	37791025	4035	4035	4035	4035	0
110	20250225	191000	37791025	4035	4035	4035	4035	0
111	20250225	190900	37791025	4035	4035	4035	4035	0
112	20250225	190800	37791025	4035	4035	4035	4035	0
113	20250225	190700	37791025	4035	4035	4035	4035	0
114	20250225	190600	37791025	4035	4035	4035	4035	0
115	20250225	190500	37791025	4035	4035	4035	4035	0
116	20250225	190400	37791025	4035	4035	4035	4035	0
117	20250225	190300	37791025	4035	4035	4035	4035	0
118	20250225	190200	37791025	4035	4035	4035	4035	0
119	20250225	190100	37791025	4035	4035	4035	4035	0
120	20250225	190000	37791025	4035	4035	4035	4035	0
121	20250225	185900	37791025	4035	4035	4035	4035	0
122	20250225	185800	37791025	4035	4035	4035	4035	470
123	20250225	185700	37791025	4035	4035	4035	4035	0
124	20250225	185600	37791025	4035	4035	4035	4035	0
125	20250225	185500	37791025	4035	4035	4035	4035	0
126	20250225	185400	37791025	4035	4035	4035	4035	0
127	20250225	185300	37791025	4035	4035	4035	4035	0
128	20250225	185200	37791025	4035	4035	4035	4035	0
129	20250225	185100	37791025	4035	4035	4035	4035	0
130	20250225	185000	37791025	4035	4035	4035	4035	0
131	20250225	184900	37791025	4035	4035	4035	4035	0
132	20250225	184800	37791025	4035	4035	4035	4035	0
133	20250225	184700	37791025	4035	4035	4035	4035	0
134	20250225	184600	37791025	4035	4035	4035	4035	0
135	20250225	184500	37791025	4035	4035	4035	4035	0
136	20250225	184400	37791025	4035	4035	4035	4035	0
137	20250225	184300	37791025	4035	4035	4035	4035	0
138	20250225	184200	37791025	4035	4035	4035	4035	0
139	20250225	184100	37791025	4035	4035	4035	4035	0
140	20250225	184000	37791025	4035	4035	4035	4035	0
141	20250225	183900	37791025	4035	4035	4035	4035	0
142	20250225	183800	37791025	4035	4035	4035	4035	0
143	20250225	183700	37791025	4035	4035	4035	4035	0
144	20250225	183600	37791025	4035	4035	4035	4035	0
145	20250225	183500	37791025	4035	4035	4035	4035	0
146	20250225	183400	37791025	4035	4035	4035	4035	0
147	20250225	183300	37791025	4035	4035	4035	4035	0
148	20250225	183200	37791025	4035	4035	4035	4035	0
149	20250225	183100	37791025	4035	4035	4035	4035	0
150	20250225	183000	37791025	4035	4035	4035	4035	0
151	20250225	182900	37791025	4035	4035	4035	4035	0
152	20250225	182800	37791025	4035	4035	4035	4035	470
153	20250225	182700	37791025	4035	4035	4035	4035	0
154	20250225	182600	37791025	4035	4035	4035	4035	0
155	20250225	182500	37791025	4035	4035	4035	4035	0
156	20250225	182400	37791025	4035	4035	4035	4035	0
157	20250225	182300	37791025	4035	4035	4035	4035	0
158	20250225	182200	37791025	4035	4035	4035	4035	0
159	20250225	182100	37791025	4035	4035	4035	4035	0
160	20250225	182000	37791025	4035	4035	4035	4035	0
161	20250225	181900	37791025	4035	4035	4035	4035	0
162	20250225	181800	37791025	4035	4035	4035	4035	0
163	20250225	181700	37791025	4035	4035	4035	4035	0
164	20250225	181600	37791025	4035	4035	4035	4035	0
165	20250225	181500	37791025	4035	4035	4035	4035	0
166	20250225	181400	37791025	4035	4035	4035	4035	0
167	20250225	181300	37791025	4035	4035	4035	4035	0
168	20250225	181200	37791025	4035	4035	4035	4035	0
169	20250225	181100	37791025	4035	4035	4035	4035	0
170	20250225	181000	37791025	4035	4035	4035	4035	0
171	20250225	180900	37791025	4035	4035	4035	4035	0
172	20250225	180800	37791025	4035	4035	4035	4035	0
173	20250225	180700	37791025	4035	4035	4035	4035	0
174	20250225	180600	37791025	4035	4035	4035	4035	0
175	20250225	180500	37791025	4035	4035	4035	4035	0
176	20250225	180400	37791025	4035	4035	4035	4035	0
177	20250225	180300	37791025	4035	4035	4035	4035	0
178	20250225	180200	37791025	4035	4035	4035	4035	0
179	20250225	180100	37791025	4035	4035	4035	4035	0
180	20250225	180000	37791025	4035	4035	4035	4035	0
181	20250225	175900	37791025	4035	4035	4035	4035	0
182	20250225	175800	37791025	4035	4035	4035	4035	470
183	20250225	175700	37791025	4035	4035	4035	4035	0
184	20250225	175600	37791025	4035	4035	4035	4035	0
185	20250225	175500	37791025	4035	4035	4035	4035	0
186	20250225	175400	37791025	4035	4035	4035	4035	0
187	20250225	175300	37791025	4035	4035	4035	4035	0
188	20250225	175200	37791025	4035	4035	4035	4035	0
189	20250225	175100	37791025	4035	4035	4035	4035	0
190	20250225	175000	37791025	4035	4035	4035	4035	0
191	20250225	174900	37791025	4035	4035	4035	4035	0
192	20250225	174800	37791025	4035	4035	4035	4035	0
193	20250225	174700	37791025	4035	4035	4035	4035	0
194	20250225	174600	37791025	4035	4035	4035	4035	0
195	20250225	174500	37791025	4035	4035	4035	4035	0
196	20250225	174400	37791025	4035	4035	4035	4035	0
197	20250225	174300	37791025	4035	4035	4035	4035	0
198	20250225	174200	37791025	4035	4035	4035	4035	0
199	20250225	174100	37791025	4035	4035	4035	4035	0
200	20250225	174000	37791025	4035	4035	4035	4035	0
201	20250225	173900	37791025	4035	4035	4035	4035	0
202	20250225	173800	37791025	4035	4035	4035	4035	0
203	20250225	173700	37791025	4035	4035	4035	4035	0
204	20250225	173600	37791025	4035	4035	4035	4035	0
205	20250225	173500	37791025	4035	4035	4035	4035	0
206	20250225	173400	37791025	4035	4035	4035	4035	0
207	20250225	173300	37791025	4035	4035	4035	4035	0
208	20250225	173200	37791025	4035	4035	4035	4035	0
209	20250225	173100	37791025	4035	4035	4035	4035	0
210	20250225	173000	37791025	4035	4035	4035	4035	0
211	20250225	172900	37791025	4035	4035	4035	4035	0
212	20250225	172800	37791025	4035	4035	4035	4035	470
213	20250225	172700	37791025	4035	4035	4035	4035	0
214	20250225	172600	37791025	4035	4035	4035	4035	0
215	20250225	172500	37791025	4035	4035	4035	4035	0
216	20250225	172400	37791025	4035	4035	4035	4035	0
217	20250225	172300	37791025	4035	4035	4035	4035	0
218	20250225	172200	37791025	4035	4035	4035	4035	0
219	20250225	172100	37791025	4035	4035	4035	4035	0
220	20250225	172000	37791025	4035	4035	4035	4035	0
221	20250225	171900	37791025	4035	4035	4035	4035	0
222	20250225	171800	37791025	4035	4035	4035	4035	0
223	20250225	171700	37791025	4035	4035	4035	4035	0
224	20250225	171600	37791025	4035	4035	4035	4035	0
225	20250225	171500	37791025	4035	4035	4035	4035	0
226	20250225	171400	37791025	4035	4035	4035	4035	0
227	20250225	171300	37791025	4035	4035	4035	4035	0
228	20250225	171200	37791025	4035	4035	4035	4035	0
229	20250225	171100	37791025	4035	4035	4035	4035	0
230	20250225	171000	37791025	4035	4035	4035	4035	0
231	20250225	170900	37791025	4035	4035	4035	4035	0
232	20250225	170800	37791025	4035	4035	4035	4035	0
233	20250225	170700	37791025	4035	4035	4035	4035	0
234	20250225	170600	37791025	4035	4035	4035	4035	0
235	20250225	170500	37791025	4035	4035	4035	4035	0
236	20250225	170400	37791025	4035	4035	4035	4035	0
237	20250225	170300	37791025	4035	4035	4035	4035	0
238	20250225	170200	37791025	4035	4035	4035	4035	0
239	20250225	170100	37791025	4035	4035	4035	4035	0
240	20250225	170000	37791025	4035	4035	4035	4035	0
241	20250225	165900	37791025	4035	4035	4035	4035	0
242	20250225	165800	37791025	4035	4035	4035	4035	470
243	20250225	165700	37791025	4035	4035	4035	4035	0
244	20250225	165600	37791025	4035	4035	4035	4035	0
245	20250225	165500	37791025	4035	4035	4035	4035	0
246	20250225	165400	37791025	4035	4035	4035	4035	0
247	20250225	165300	37791025	4035	4035	4035	4035	0
248	20250225	165200	37791025	4035	4035	4035	4035	0
249	20250225	165100	37791025	4035	4035	4035	4035	0
250	20250225	165000	37791025	4035	4035	4035	4035	0
251	20250225	164900	37791025	4035	4035	4035	4035	0
252	20250225	164800	37791025	4035	4035	4035	4035	0
253	20250225	164700	37791025	4035	4035	4035	4035	0
254	20250225	164600	37791025	4035	4035	4035	4035	0
255	20250225	164500	37791025	4035	4035	4035	4035	0
256	20250225	164400	37791025	4035	4035	4035	4035	0
257	20250225	164300	37791025	4035	4035	4035	4035	0
258	20250225	164200	37791025	4035	4035	4035	4035	0
259	20250225	164100	37791025	4035	4035	4035	4035	0
260	20250225	164000	37791025	4035	4035	4035	4035	0
261	20250225	163900	37791025	4035	4035	4035	4035	0
262	20250225	163800	37791025	4035	4035	4035	4035	0
263	20250225	163700	37791025	4035	4035	4035	4035	0
264	20250225	163600	37791025	4035	4035	4035	4035	0
265	20250225	163500	37791025	4035	4035	4035	4035	0
266	20250225	163400	37791025	4035	4035	4035	4035	0
267	20250225	163300	37791025	4035	4035	4035	4035	0
268	20250225	163200	37791025	4035	4035	4035	4035	0
269	20250225	163100	37791025	4035	4035	4035	4035	0
270	20250225	163000	37791025	4035	4035	4035	4035	0
271	20250225	162900	37791025	4035	4035	4035	4035	0
272	20250225	162800	37791025	4035	4035	4035	4035	470
273	20250225	162700	37791025	4035	4035	4035	4035	0
274	20250225	162600	37791025	4035	4035	4035	4035	0
275	20250225	162500	37791025	4035	4035	4035	4035	0
276	20250225	162400	37791025	4035	4035	4035	4035	0
277	20250225	162300	37791025	4035	4035	4035	4035	0
278	20250225	162200	37791025	4035	4035	4035	4035	0
279	20250225	162100	37791025	4035	4035	4035	4035	0
280	20250225	162000	37791025	4035	4035	4035	4035	0
281	20250225	161900	37791025	4035	4035	4035	4035	0
282	20250225	161800	37791025	4035	4035	4035	4035	0
283	20250225	161700	37791025	4035	4035	4035	4035	0
284	20250225	161600	37791025	4035	4035	4035	4035	0
285	20250225	161500	37791025	4035	4035	4035	4035	0
286	20250225	161400	37791025	4035	4035	4035	4035	0
287	20250225	161300	37791025	4035	4035	4035	4035	0
288	20250225	161200	37791025	4035	4035	4035	4035	0
289	20250225	161100	37791025	4035	4035	4035	4035	0
290	20250225	161000	37791025	4035	4035	4035	4035	0
291	20250225	160900	37791025	4035	4035	4035	4035	0
292	20250225	160800	37791025	4035	4035	4035	4035	0
293	20250225	160700	37791025	4035	4035	4035	4035	0
294	20250225	160600	37791025	4035	4035	4035	4035	0
295	20250225	160500	37791025	4035	4035	4035	4035	0
296	20250225	160400	37791025	4035	4035	4035	4035	0
297	20250225	160300	37791025	4035	4035	4035	4035	0
298	20250225	160200	37791025	4035	4035	4035	4035	0
299	20250225	160100	37791025	4035	4035	4035	4035	0
300	20250225	160000	37791025	4035	4035	4035	4035	0
301	20250225	155900	37791025	4035	4035	4035	4035	0
302	20250225	155800	37791025	4035	4035	4035	4035	470
303	20250225	155700	37791025	4035	4035	4035	4035	0
304	20250225	155600	37791025	4035	4035	4035	4035	0
305	20250225	155500	37791025	4035	4035	4035	4035	0
306	20250225	155400	37791025	4035	4035	4035	4035	0
307	20250225	155300	37791025	4035	4035	4035	4035	0
308	20250225	155200	37791025	4035	4035	4035	4035	0
309	20250225	155100	37791025	4035	4035	4035	4035	0
310	20250225	155000	37791025	4035	4035	4035	4035	0
311	20250225	154900	37791025	4035	4035	4035	4035	0
312	20250225	154800	37791025	4035	4035	4035	4035	0
313	20250225	154700	37791025	4035	4035	4035	4035	0
314	20250225	154600	37791025	4035	4035	4035	4035	0
315	20250225	154500	37791025	4035	4035	4035	4035	0
316	20250225	154400	37791025	4035	4035	4035	4035	0
317	20250225	154300	37791025	4035	4035	4035	4035	0
318	20250225	154200	37791025	4035	4035	4035	4035	0
319	20250225	154100	37791025	4035	4035	4035	4035	0
320	20250225	154000	37791025	4035	4035	4035	4035	0
321	20250225	153900	37791025	4035	4035	4035	4035	0
322	20250225	153800	37791025	4035	4035	4035	4035	0
323	20250225	153700	37791025	4035	4035	4035	4035	0
324	20250225	153600	37791025	4035	4035	4035	4035	0
325	20250225	153500	37791025	4035	4035	4035	4035	0
326	20250225	153400	37791025	4035	4035	4035	4035	0
327	20250225	153300	37791025	4035	4035	4035	4035	0
328	20250225	153200	37791025	4035	4035	4035	4035	0
329	20250225	153100	37791025	4035	4035	4035	4035	0
330	20250225	153000	37791025	4035	4035	4035	4035	470
331	20250225	152900	35894575	4035	4035	4035	4035	0
332	20250225	152800	35894575	4035	4035	4035	4035	0
333	20250225	152700	35894575	4035	4035	4035	4035	0
334	20250225	152600	35894575	4035	4035	4035	4035	0
335	20250225	152500	35894575	4035	4035	4035	4035	0
336	20250225	152400	35894575	4035	4035	4035	4035	0
337	20250225	152300	35894575	4035	4035	4035	4035	0
338	20250225	152200	35894575	4035	4035	4035	4035	0
339	20250225	152100	35894575	4035	4035	4035	4035	0
340	20250225	152000	35894575	4035	4035	4035	4035	0
341	20250225	151900	35894575	4035	4035	4035	4035	5
342	20250225	151800	35874400	4030	4030	4030	4030	99
343	20250225	151700	35475430	4030	4030	4030	4030	0
344	20250225	151600	35475430	4030	4030	4030	4030	0
345	20250225	151500	35475430	4030	4030	4030	4030	11
346	20250225	151400	35431100	4030	4030	4030	4030	0
347	20250225	151300	35431100	4030	4030	4030	4030	20
348	20250225	151200	35350500	4030	4030	4030	4030	0
349	20250225	151100	35350500	4030	4030	4030	4030	0
350	20250225	151000	35350500	4030	4030	4030	4030	1
351	20250225	150900	35346470	4035	4035	4035	4035	0
352	20250225	150800	35346470	4035	4035	4035	4035	1
353	20250225	150700	35342435	4030	4030	4030	4030	3
354	20250225	150600	35330345	4030	4030	4030	4030	131
355	20250225	150500	34802415	4030	4030	4030	4030	1
356	20250225	150400	34798385	4030	4030	4030	4030	5
357	20250225	150300	34778235	4030	4030	4030	4030	0
358	20250225	150200	34778235	4030	4030	4030	4030	0
359	20250225	150100	34778235	4030	4030	4030	4030	0
360	20250225	150000	34778235	4030	4030	4030	4030	0
361	20250225	145900	34778235	4030	4030	4030	4030	0
362	20250225	145800	34778235	4030	4030	4030	4030	0
363	20250225	145700	34778235	4030	4030	4030	4030	0
364	20250225	145600	34778235	4030	4030	4030	4030	0
365	20250225	145500	34778235	4030	4035	4035	4030	332
366	20250225	145400	33438675	4035	4035	4035	4035	0
367	20250225	145300	33438675	4035	4035	4040	4035	490
368	20250225	145200	31461005	4035	4035	4035	4035	0
369	20250225	145100	31461005	4035	4035	4035	4035	0
370	20250225	145000	31461005	4035	4035	4035	4035	0
371	20250225	144900	31461005	4035	4035	4035	4035	0
372	20250225	144800	31461005	4035	4035	4035	4035	3
373	20250225	144700	31448900	4035	4035	4035	4035	177
374	20250225	144600	30734705	4035	4035	4035	4035	67
375	20250225	144500	30464360	4030	4030	4030	4030	290
376	20250225	144400	29295660	4030	4030	4030	4030	0
377	20250225	144300	29295660	4030	4030	4030	4030	0
378	20250225	144200	29295660	4030	4030	4030	4030	0
379	20250225	144100	29295660	4030	4030	4030	4030	30
380	20250225	144000	29174760	4035	4035	4035	4035	0
381	20250225	143900	29174760	4035	4035	4035	4035	0
382	20250225	143800	29174760	4035	4035	4035	4035	0
383	20250225	143700	29174760	4035	4035	4035	4035	20
384	20250225	143600	29094060	4035	4035	4035	4035	0
385	20250225	143500	29094060	4035	4035	4035	4035	0
386	20250225	143400	29094060	4035	4035	4035	4035	0
387	20250225	143300	29094060	4035	4035	4035	4035	1
388	20250225	143200	29090025	4035	4035	4035	4035	0
389	20250225	143100	29090025	4035	4035	4035	4035	0
390	20250225	143000	29090025	4035	4035	4035	4035	0
391	20250225	142900	29090025	4035	4035	4035	4035	0
392	20250225	142800	29090025	4035	4035	4035	4035	0
393	20250225	142700	29090025	4035	4035	4035	4035	0
394	20250225	142600	29090025	4035	4035	4035	4035	99
395	20250225	142500	28690560	4030	4030	4030	4030	0
396	20250225	142400	28690560	4030	4030	4030	4030	0
397	20250225	142300	28690560	4030	4030	4030	4030	766
398	20250225	142200	25603580	4035	4035	4035	4035	0
399	20250225	142100	25603580	4035	4035	4035	4035	0
400	20250225	142000	25603580	4035	4035	4035	4035	0
401	20250225	141900	25603580	4035	4035	4035	4035	0
402	20250225	141800	25603580	4035	4030	4035	4030	2
403	20250225	141700	25595515	4035	4035	4035	4035	4
404	20250225	141600	25579375	4035	4035	4035	4035	77
405	20250225	141500	25268680	4035	4035	4035	4035	55
406	20250225	141400	25046755	4035	4035	4035	4035	0
407	20250225	141300	25046755	4035	4035	4035	4035	15
408	20250225	141200	24986230	4035	4035	4035	4035	98
409	20250225	141100	24590800	4035	4035	4035	4035	0
410	20250225	141000	24590800	4035	4035	4035	4035	0
411	20250225	140900	24590800	4035	4035	4035	4035	344
412	20250225	140800	23202760	4040	4040	4040	4040	1
413	20250225	140700	23198720	4040	4040	4040	4040	10
414	20250225	140600	23158320	4040	4040	4040	4040	0
415	20250225	140500	23158320	4040	4040	4040	4040	529
416	20250225	140400	21021160	4045	4045	4045	4045	0
417	20250225	140300	21021160	4045	4045	4045	4045	0
418	20250225	140200	21021160	4045	4045	4045	4045	0
419	20250225	140100	21021160	4045	4045	4045	4045	0
420	20250225	140000	21021160	4045	4045	4045	4045	17
421	20250225	135900	20952395	4045	4045	4045	4045	0
422	20250225	135800	20952395	4045	4045	4045	4045	467
423	20250225	135700	19063380	4050	4050	4050	4050	0
424	20250225	135600	19063380	4050	4050	4050	4050	0
425	20250225	135500	19063380	4050	4050	4050	4050	50
426	20250225	135400	18860880	4050	4050	4050	4050	0
427	20250225	135300	18860880	4050	4050	4050	4050	0
428	20250225	135200	18860880	4050	4050	4050	4050	0
429	20250225	135100	18860880	4050	4050	4050	4050	0
430	20250225	135000	18860880	4050	4050	4050	4050	0
431	20250225	134900	18860880	4050	4050	4050	4050	0
432	20250225	134800	18860880	4050	4050	4050	4050	0
433	20250225	134700	18860880	4050	4050	4050	4050	0
434	20250225	134600	18860880	4050	4050	4050	4050	0
435	20250225	134500	18860880	4050	4050	4050	4050	0
436	20250225	134400	18860880	4050	4050	4050	4050	0
437	20250225	134300	18860880	4050	4050	4050	4050	0
438	20250225	134200	18860880	4050	4050	4050	4050	0
439	20250225	134100	18860880	4050	4050	4050	4050	0
440	20250225	134000	18860880	4050	4050	4050	4050	0
441	20250225	133900	18860880	4050	4050	4050	4050	0
442	20250225	133800	18860880	4050	4050	4050	4050	0
443	20250225	133700	18860880	4050	4050	4050	4050	0
444	20250225	133600	18860880	4050	4050	4050	4050	0
445	20250225	133500	18860880	4050	4050	4050	4050	0
446	20250225	133400	18860880	4050	4050	4050	4050	0
447	20250225	133300	18860880	4050	4050	4050	4050	0
448	20250225	133200	18860880	4050	4050	4050	4050	0
449	20250225	133100	18860880	4050	4050	4050	4050	0
450	20250225	133000	18860880	4050	4050	4050	4050	0
451	20250225	132900	18860880	4050	4050	4050	4050	0
452	20250225	132800	18860880	4050	4050	4050	4050	0
453	20250225	132700	18860880	4050	4050	4050	4050	0
454	20250225	132600	18860880	4050	4050	4050	4050	0
455	20250225	132500	18860880	4050	4050	4050	4050	0
456	20250225	132400	18860880	4050	4050	4050	4050	0
457	20250225	132300	18860880	4050	4050	4050	4050	0
458	20250225	132200	18860880	4050	4050	4050	4050	0
459	20250225	132100	18860880	4050	4050	4050	4050	0
460	20250225	132000	18860880	4050	4050	4050	4050	311
461	20250225	131900	17601330	4050	4050	4050	4050	0
462	20250225	131800	17601330	4050	4050	4050	4050	0
463	20250225	131700	17601330	4050	4050	4050	4050	0
464	20250225	131600	17601330	4050	4050	4050	4050	0
465	20250225	131500	17601330	4050	4050	4050	4050	100
466	20250225	131400	17196330	4050	4050	4050	4050	0
467	20250225	131300	17196330	4050	4050	4050	4050	0
468	20250225	131200	17196330	4050	4050	4050	4050	0
469	20250225	131100	17196330	4050	4050	4050	4050	0
470	20250225	131000	17196330	4050	4050	4050	4050	0
471	20250225	130900	17196330	4050	4050	4050	4050	0
472	20250225	130800	17196330	4050	4050	4050	4050	31
473	20250225	130700	17070780	4055	4055	4055	4055	0
474	20250225	130600	17070780	4055	4055	4055	4055	0
475	20250225	130500	17070780	4055	4055	4055	4055	0
476	20250225	130400	17070780	4055	4055	4055	4055	0
477	20250225	130300	17070780	4055	4055	4055	4055	0
478	20250225	130200	17070780	4055	4055	4055	4055	0
479	20250225	130100	17070780	4055	4055	4055	4055	0
480	20250225	130000	17070780	4055	4055	4055	4055	0
481	20250225	125900	17070780	4055	4055	4055	4055	20
482	20250225	125800	16989680	4055	4055	4055	4055	0
483	20250225	125700	16989680	4055	4055	4055	4055	0
484	20250225	125600	16989680	4055	4055	4055	4055	4
485	20250225	125500	16973460	4055	4055	4055	4055	2
486	20250225	125400	16965350	4055	4055	4055	4055	0
487	20250225	125300	16965350	4055	4055	4055	4055	0
488	20250225	125200	16965350	4055	4055	4055	4055	0
489	20250225	125100	16965350	4055	4055	4055	4055	2
490	20250225	125000	16957240	4060	4060	4060	4060	0
491	20250225	124900	16957240	4060	4060	4060	4060	0
492	20250225	124800	16957240	4060	4060	4060	4060	0
493	20250225	124700	16957240	4060	4060	4060	4060	0
494	20250225	124600	16957240	4060	4060	4060	4060	0
495	20250225	124500	16957240	4060	4060	4060	4060	0
496	20250225	124400	16957240	4060	4060	4060	4060	0
497	20250225	124300	16957240	4060	4060	4060	4060	0
498	20250225	124200	16957240	4060	4060	4060	4060	0
499	20250225	124100	16957240	4060	4060	4060	4060	0
500	20250225	124000	16957240	4060	4060	4060	4060	1
501	20250225	123900	16953180	4055	4055	4055	4055	0
502	20250225	123800	16953180	4055	4055	4055	4055	0
503	20250225	123700	16953180	4055	4055	4055	4055	0
504	20250225	123600	16953180	4055	4055	4055	4055	0
505	20250225	123500	16953180	4055	4055	4055	4055	0
506	20250225	123400	16953180	4055	4055	4055	4055	0
507	20250225	123300	16953180	4055	4055	4055	4055	0
508	20250225	123200	16953180	4055	4055	4055	4055	0
509	20250225	123100	16953180	4055	4055	4055	4055	0
510	20250225	123000	16953180	4055	4055	4055	4055	1
511	20250225	122900	16949125	4055	4055	4055	4055	0
512	20250225	122800	16949125	4055	4055	4055	4055	0
513	20250225	122700	16949125	4055	4055	4055	4055	0
514	20250225	122600	16949125	4055	4055	4055	4055	0
515	20250225	122500	16949125	4055	4055	4055	4055	0
516	20250225	122400	16949125	4055	4055	4055	4055	0
517	20250225	122300	16949125	4055	4055	4055	4055	0
518	20250225	122200	16949125	4055	4055	4055	4055	0
519	20250225	122100	16949125	4055	4055	4055	4055	0
520	20250225	122000	16949125	4055	4055	4055	4055	0
521	20250225	121900	16949125	4055	4055	4055	4055	0
522	20250225	121800	16949125	4055	4055	4055	4055	0
523	20250225	121700	16949125	4055	4055	4055	4055	0
524	20250225	121600	16949125	4055	4055	4055	4055	0
525	20250225	121500	16949125	4055	4055	4055	4055	149
526	20250225	121400	16344930	4055	4055	4055	4055	0
527	20250225	121300	16344930	4055	4055	4055	4055	0
528	20250225	121200	16344930	4055	4055	4055	4055	0
529	20250225	121100	16344930	4055	4055	4055	4055	0
530	20250225	121000	16344930	4055	4055	4055	4055	0
531	20250225	120900	16344930	4055	4055	4055	4055	0
532	20250225	120800	16344930	4055	4055	4055	4055	0
533	20250225	120700	16344930	4055	4055	4055	4055	0
534	20250225	120600	16344930	4055	4055	4055	4055	0
535	20250225	120500	16344930	4055	4055	4055	4055	0
536	20250225	120400	16344930	4055	4055	4055	4055	0
537	20250225	120300	16344930	4055	4055	4055	4055	0
538	20250225	120200	16344930	4055	4055	4055	4055	0
539	20250225	120100	16344930	4055	4055	4055	4055	0
540	20250225	120000	16344930	4055	4055	4055	4055	3
541	20250225	115900	16332765	4055	4055	4055	4055	0
542	20250225	115800	16332765	4055	4055	4055	4055	0
543	20250225	115700	16332765	4055	4055	4055	4055	0
544	20250225	115600	16332765	4055	4055	4055	4055	0
545	20250225	115500	16332765	4055	4055	4055	4055	0
546	20250225	115400	16332765	4055	4055	4055	4055	0
547	20250225	115300	16332765	4055	4055	4055	4055	0
548	20250225	115200	16332765	4055	4055	4055	4055	0
549	20250225	115100	16332765	4055	4055	4055	4055	0
550	20250225	115000	16332765	4055	4055	4055	4055	0
551	20250225	114900	16332765	4055	4055	4055	4055	0
552	20250225	114800	16332765	4055	4055	4055	4055	0
553	20250225	114700	16332765	4055	4055	4055	4055	0
554	20250225	114600	16332765	4055	4055	4055	4055	0
555	20250225	114500	16332765	4055	4055	4055	4055	0
556	20250225	114400	16332765	4055	4055	4055	4055	0
557	20250225	114300	16332765	4055	4055	4055	4055	0
558	20250225	114200	16332765	4055	4055	4055	4055	0
559	20250225	114100	16332765	4055	4055	4055	4055	0
560	20250225	114000	16332765	4055	4055	4055	4055	0
561	20250225	113900	16332765	4055	4055	4055	4055	0
562	20250225	113800	16332765	4055	4055	4055	4055	52
563	20250225	113700	16121905	4060	4060	4060	4060	0
564	20250225	113600	16121905	4060	4060	4060	4060	0
565	20250225	113500	16121905	4060	4060	4060	4060	0
566	20250225	113400	16121905	4060	4060	4060	4060	0
567	20250225	113300	16121905	4060	4060	4060	4060	0
568	20250225	113200	16121905	4060	4060	4060	4060	0
569	20250225	113100	16121905	4060	4060	4060	4060	0
570	20250225	113000	16121905	4060	4060	4060	4060	0
571	20250225	112900	16121905	4060	4060	4060	4060	0
572	20250225	112800	16121905	4060	4060	4060	4060	0
573	20250225	112700	16121905	4060	4060	4060	4060	0
574	20250225	112600	16121905	4060	4060	4060	4060	0
575	20250225	112500	16121905	4060	4060	4060	4060	0
576	20250225	112400	16121905	4060	4060	4060	4060	2
577	20250225	112300	16113785	4060	4060	4060	4060	0
578	20250225	112200	16113785	4060	4060	4060	4060	0
579	20250225	112100	16113785	4060	4060	4060	4060	0
580	20250225	112000	16113785	4060	4060	4060	4060	0
581	20250225	111900	16113785	4060	4060	4060	4060	0
582	20250225	111800	16113785	4060	4060	4060	4060	0
583	20250225	111700	16113785	4060	4060	4060	4060	0
584	20250225	111600	16113785	4060	4060	4060	4060	0
585	20250225	111500	16113785	4060	4060	4060	4060	0
586	20250225	111400	16113785	4060	4060	4060	4060	30
587	20250225	111300	15991985	4060	4060	4060	4060	0
588	20250225	111200	15991985	4060	4060	4060	4060	0
589	20250225	111100	15991985	4060	4060	4060	4060	0
590	20250225	111000	15991985	4060	4060	4060	4060	0
591	20250225	110900	15991985	4060	4060	4060	4060	0
592	20250225	110800	15991985	4060	4060	4060	4060	0
593	20250225	110700	15991985	4060	4060	4060	4060	0
594	20250225	110600	15991985	4060	4060	4060	4060	2
595	20250225	110500	15983865	4050	4050	4050	4050	26
596	20250225	110400	15878565	4050	4050	4050	4050	0
597	20250225	110300	15878565	4050	4050	4050	4050	0
598	20250225	110200	15878565	4050	4050	4050	4050	0
599	20250225	110100	15878565	4050	4050	4050	4050	0
600	20250225	110000	15878565	4050	4050	4050	4050	0
601	20250225	105900	15878565	4050	4050	4050	4050	0
602	20250225	105800	15878565	4050	4050	4050	4050	0
603	20250225	105700	15878565	4050	4050	4050	4050	0
604	20250225	105600	15878565	4050	4050	4050	4050	0
605	20250225	105500	15878565	4050	4050	4050	4050	300
606	20250225	105400	14663565	4050	4050	4050	4050	30
607	20250225	105300	14542065	4050	4050	4050	4050	0
608	20250225	105200	14542065	4050	4050	4050	4050	818
609	20250225	105100	11229165	4055	4055	4055	4055	0
610	20250225	105000	11229165	4055	4055	4055	4055	0
611	20250225	104900	11229165	4055	4055	4055	4055	0
612	20250225	104800	11229165	4055	4055	4055	4055	0
613	20250225	104700	11229165	4055	4055	4055	4055	0
614	20250225	104600	11229165	4055	4055	4055	4055	0
615	20250225	104500	11229165	4055	4055	4055	4055	136
616	20250225	104400	10677685	4055	4055	4055	4055	0
617	20250225	104300	10677685	4055	4055	4055	4055	0
618	20250225	104200	10677685	4055	4055	4055	4055	0
619	20250225	104100	10677685	4055	4055	4055	4055	0
620	20250225	104000	10677685	4055	4055	4055	4055	0
621	20250225	103900	10677685	4055	4055	4055	4055	0
622	20250225	103800	10677685	4055	4055	4055	4055	0
623	20250225	103700	10677685	4055	4055	4055	4055	71
624	20250225	103600	10389780	4060	4060	4060	4060	0
625	20250225	103500	10389780	4060	4060	4060	4060	1
626	20250225	103400	10385720	4060	4060	4060	4060	671
627	20250225	103300	7661460	4060	4060	4060	4060	0
628	20250225	103200	7661460	4060	4060	4060	4060	0
629	20250225	103100	7661460	4060	4060	4060	4060	0
630	20250225	103000	7661460	4060	4060	4060	4060	0
631	20250225	102900	7661460	4060	4060	4060	4060	0
632	20250225	102800	7661460	4060	4060	4060	4060	0
633	20250225	102700	7661460	4060	4060	4060	4060	0
634	20250225	102600	7661460	4060	4060	4060	4060	0
635	20250225	102500	7661460	4060	4060	4060	4060	0
636	20250225	102400	7661460	4060	4060	4060	4060	0
637	20250225	102300	7661460	4060	4060	4060	4060	0
638	20250225	102200	7661460	4060	4060	4060	4060	0
639	20250225	102100	7661460	4060	4060	4060	4060	0
640	20250225	102000	7661460	4060	4060	4060	4060	0
641	20250225	101900	7661460	4060	4060	4060	4060	0
642	20250225	101800	7661460	4060	4060	4060	4060	0
643	20250225	101700	7661460	4060	4060	4060	4060	0
644	20250225	101600	7661460	4060	4060	4060	4060	0
645	20250225	101500	7661460	4060	4060	4060	4060	0
646	20250225	101400	7661460	4060	4060	4060	4060	0
647	20250225	101300	7661460	4060	4060	4060	4060	0
648	20250225	101200	7661460	4060	4060	4060	4060	0
649	20250225	101100	7661460	4060	4060	4060	4060	0
650	20250225	101000	7661460	4060	4060	4060	4060	0
651	20250225	100900	7661460	4060	4060	4060	4060	0
652	20250225	100800	7661460	4060	4060	4060	4060	0
653	20250225	100700	7661460	4060	4060	4060	4060	0
654	20250225	100600	7661460	4060	4060	4060	4060	0
655	20250225	100500	7661460	4060	4060	4060	4060	0
656	20250225	100400	7661460	4060	4060	4060	4060	100
657	20250225	100300	7255460	4060	4060	4060	4060	0
658	20250225	100200	7255460	4060	4060	4060	4060	0
659	20250225	100100	7255460	4060	4060	4060	4060	0
660	20250225	100000	7255460	4060	4060	4060	4060	0
661	20250225	095900	7255460	4060	4060	4060	4060	0
662	20250225	095800	7255460	4060	4060	4060	4060	100
663	20250225	095700	6849460	4090	4090	4090	4090	0
664	20250225	095600	6849460	4090	4090	4090	4090	0
665	20250225	095500	6849460	4090	4090	4090	4090	0
666	20250225	095400	6849460	4090	4090	4090	4090	0
667	20250225	095300	6849460	4090	4090	4090	4090	100
668	20250225	095200	6440460	4090	4090	4090	4090	0
669	20250225	095100	6440460	4090	4090	4090	4090	0
670	20250225	095000	6440460	4090	4090	4090	4090	0
671	20250225	094900	6440460	4090	4090	4090	4090	0
672	20250225	094800	6440460	4090	4090	4090	4090	0
673	20250225	094700	6440460	4090	4090	4090	4090	0
674	20250225	094600	6440460	4090	4090	4090	4090	3
675	20250225	094500	6428190	4090	4085	4090	4085	5
676	20250225	094400	6407760	4085	4085	4085	4085	0
677	20250225	094300	6407760	4085	4085	4085	4085	0
678	20250225	094200	6407760	4085	4085	4085	4085	0
679	20250225	094100	6407760	4085	4085	4085	4085	0
680	20250225	094000	6407760	4085	4085	4085	4085	0
681	20250225	093900	6407760	4085	4085	4085	4085	0
682	20250225	093800	6407760	4085	4085	4085	4085	0
683	20250225	093700	6407760	4085	4085	4085	4085	0
684	20250225	093600	6407760	4085	4085	4085	4085	0
685	20250225	093500	6407760	4085	4085	4085	4085	0
686	20250225	093400	6407760	4085	4085	4085	4085	0
687	20250225	093300	6407760	4085	4085	4085	4085	0
688	20250225	093200	6407760	4085	4085	4085	4085	0
689	20250225	093100	6407760	4085	4085	4085	4085	0
690	20250225	093000	6407760	4085	4085	4085	4085	0
691	20250225	092900	6407760	4085	4085	4085	4085	0
692	20250225	092800	6407760	4085	4085	4085	4085	0
693	20250225	092700	6407760	4085	4085	4085	4085	0
694	20250225	092600	6407760	4085	4085	4085	4085	3
695	20250225	092500	6395505	4055	4055	4055	4055	387
696	20250225	092400	4826220	4055	4055	4055	4055	1
697	20250225	092300	4822165	4055	4055	4055	4055	78
698	20250225	092200	4505875	4055	4055	4055	4055	222
699	20250225	092100	3605665	4055	4055	4055	4055	0
700	20250225	092000	3605665	4055	4055	4055	4055	0
701	20250225	091900	3605665	4055	4055	4055	4055	0
702	20250225	091800	3605665	4055	4055	4055	4055	47
703	20250225	091700	3415080	4055	4055	4055	4055	123
704	20250225	091600	2916315	4055	4055	4055	4055	0
705	20250225	091500	2916315	4055	4060	4060	4055	294
706	20250225	091400	1722700	4065	4065	4065	4065	0
707	20250225	091300	1722700	4065	4065	4065	4065	0
708	20250225	091200	1722700	4065	4065	4065	4065	0
709	20250225	091100	1722700	4065	4065	4065	4065	0
710	20250225	091000	1722700	4065	4065	4065	4065	0
711	20250225	090900	1722700	4065	4065	4065	4065	7
712	20250225	090800	1694245	4070	4070	4070	4070	0
713	20250225	090700	1694245	4070	4070	4070	4070	0
714	20250225	090600	1694245	4070	4070	4070	4070	0
715	20250225	090500	1694245	4070	4070	4070	4070	0
716	20250225	090400	1694245	4070	4070	4070	4070	0
717	20250225	090300	1694245	4070	4070	4070	4070	0
718	20250225	090200	1694245	4070	4070	4070	4070	100
719	20250225	090100	1287245	4070	4080	4080	4070	57
720	20250225	090000	1055220	4090	4090	4090	4090	258