KissMeData/042940/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	192900	40953345	4050	4050	4050	4050	260
3	20250225	192800	40953345	4050	4050	4050	4050	0
4	20250225	192700	40953345	4050	4050	4050	4050	0
5	20250225	192600	40953345	4050	4050	4050	4050	0
6	20250225	192500	40953345	4050	4050	4050	4050	0
7	20250225	192400	40953345	4050	4050	4050	4050	0
8	20250225	192300	40953345	4050	4050	4050	4050	0
9	20250225	192200	40953345	4050	4050	4050	4050	0
10	20250225	192100	40953345	4050	4050	4050	4050	0
11	20250225	192000	40953345	4050	4050	4050	4050	0
12	20250225	191900	40953345	4050	4050	4050	4050	0
13	20250225	191800	40953345	4050	4050	4050	4050	0
14	20250225	191700	40953345	4050	4050	4050	4050	0
15	20250225	191600	40953345	4050	4050	4050	4050	0
16	20250225	191500	40953345	4050	4050	4050	4050	0
17	20250225	191400	40953345	4050	4050	4050	4050	0
18	20250225	191300	40953345	4050	4050	4050	4050	0
19	20250225	191200	40953345	4050	4050	4050	4050	0
20	20250225	191100	40953345	4050	4050	4050	4050	0
21	20250225	191000	40953345	4050	4050	4050	4050	0
22	20250225	190900	40953345	4050	4050	4050	4050	0
23	20250225	190800	40953345	4050	4050	4050	4050	0
24	20250225	190700	40953345	4050	4050	4050	4050	0
25	20250225	190600	40953345	4050	4050	4050	4050	0
26	20250225	190500	40953345	4050	4050	4050	4050	0
27	20250225	190400	40953345	4050	4050	4050	4050	0
28	20250225	190300	40953345	4050	4050	4050	4050	0
29	20250225	190200	40953345	4050	4050	4050	4050	0
30	20250225	190100	40953345	4050	4050	4050	4050	0
31	20250225	190000	40953345	4050	4050	4050	4050	0
32	20250225	185900	40953345	4050	4050	4050	4050	260
33	20250225	185800	40953345	4050	4050	4050	4050	0
34	20250225	185700	40953345	4050	4050	4050	4050	0
35	20250225	185600	40953345	4050	4050	4050	4050	0
36	20250225	185500	40953345	4050	4050	4050	4050	0
37	20250225	185400	40953345	4050	4050	4050	4050	0
38	20250225	185300	40953345	4050	4050	4050	4050	0
39	20250225	185200	40953345	4050	4050	4050	4050	0
40	20250225	185100	40953345	4050	4050	4050	4050	0
41	20250225	185000	40953345	4050	4050	4050	4050	0
42	20250225	184900	40953345	4050	4050	4050	4050	0
43	20250225	184800	40953345	4050	4050	4050	4050	0
44	20250225	184700	40953345	4050	4050	4050	4050	0
45	20250225	184600	40953345	4050	4050	4050	4050	0
46	20250225	184500	40953345	4050	4050	4050	4050	0
47	20250225	184400	40953345	4050	4050	4050	4050	0
48	20250225	184300	40953345	4050	4050	4050	4050	0
49	20250225	184200	40953345	4050	4050	4050	4050	0
50	20250225	184100	40953345	4050	4050	4050	4050	0
51	20250225	184000	40953345	4050	4050	4050	4050	0
52	20250225	183900	40953345	4050	4050	4050	4050	0
53	20250225	183800	40953345	4050	4050	4050	4050	0
54	20250225	183700	40953345	4050	4050	4050	4050	0
55	20250225	183600	40953345	4050	4050	4050	4050	0
56	20250225	183500	40953345	4050	4050	4050	4050	0
57	20250225	183400	40953345	4050	4050	4050	4050	0
58	20250225	183300	40953345	4050	4050	4050	4050	0
59	20250225	183200	40953345	4050	4050	4050	4050	0
60	20250225	183100	40953345	4050	4050	4050	4050	0
61	20250225	183000	40953345	4050	4050	4050	4050	0
62	20250225	182900	40953345	4050	4050	4050	4050	260
63	20250225	182800	40953345	4050	4050	4050	4050	0
64	20250225	182700	40953345	4050	4050	4050	4050	0
65	20250225	182600	40953345	4050	4050	4050	4050	0
66	20250225	182500	40953345	4050	4050	4050	4050	0
67	20250225	182400	40953345	4050	4050	4050	4050	0
68	20250225	182300	40953345	4050	4050	4050	4050	0
69	20250225	182200	40953345	4050	4050	4050	4050	0
70	20250225	182100	40953345	4050	4050	4050	4050	0
71	20250225	182000	40953345	4050	4050	4050	4050	0
72	20250225	181900	40953345	4050	4050	4050	4050	0
73	20250225	181800	40953345	4050	4050	4050	4050	0
74	20250225	181700	40953345	4050	4050	4050	4050	0
75	20250225	181600	40953345	4050	4050	4050	4050	0
76	20250225	181500	40953345	4050	4050	4050	4050	0
77	20250225	181400	40953345	4050	4050	4050	4050	0
78	20250225	181300	40953345	4050	4050	4050	4050	0
79	20250225	181200	40953345	4050	4050	4050	4050	0
80	20250225	181100	40953345	4050	4050	4050	4050	0
81	20250225	181000	40953345	4050	4050	4050	4050	0
82	20250225	180900	40953345	4050	4050	4050	4050	0
83	20250225	180800	40953345	4050	4050	4050	4050	0
84	20250225	180700	40953345	4050	4050	4050	4050	0
85	20250225	180600	40953345	4050	4050	4050	4050	0
86	20250225	180500	40953345	4050	4050	4050	4050	0
87	20250225	180400	40953345	4050	4050	4050	4050	0
88	20250225	180300	40953345	4050	4050	4050	4050	0
89	20250225	180200	40953345	4050	4050	4050	4050	0
90	20250225	180100	40953345	4050	4050	4050	4050	0
91	20250225	180000	40953345	4050	4050	4050	4050	0
92	20250225	175900	40953345	4050	4050	4050	4050	260
93	20250225	175800	40953345	4050	4050	4050	4050	0
94	20250225	175700	40953345	4050	4050	4050	4050	0
95	20250225	175600	40953345	4050	4050	4050	4050	0
96	20250225	175500	40953345	4050	4050	4050	4050	0
97	20250225	175400	40953345	4050	4050	4050	4050	0
98	20250225	175300	40953345	4050	4050	4050	4050	0
99	20250225	175200	40953345	4050	4050	4050	4050	0
100	20250225	175100	40953345	4050	4050	4050	4050	0
101	20250225	175000	40953345	4050	4050	4050	4050	0
102	20250225	174900	40953345	4050	4050	4050	4050	0
103	20250225	174800	40953345	4050	4050	4050	4050	0
104	20250225	174700	40953345	4050	4050	4050	4050	0
105	20250225	174600	40953345	4050	4050	4050	4050	0
106	20250225	174500	40953345	4050	4050	4050	4050	0
107	20250225	174400	40953345	4050	4050	4050	4050	0
108	20250225	174300	40953345	4050	4050	4050	4050	0
109	20250225	174200	40953345	4050	4050	4050	4050	0
110	20250225	174100	40953345	4050	4050	4050	4050	0
111	20250225	174000	40953345	4050	4050	4050	4050	0
112	20250225	173900	40953345	4050	4050	4050	4050	0
113	20250225	173800	40953345	4050	4050	4050	4050	0
114	20250225	173700	40953345	4050	4050	4050	4050	0
115	20250225	173600	40953345	4050	4050	4050	4050	0
116	20250225	173500	40953345	4050	4050	4050	4050	0
117	20250225	173400	40953345	4050	4050	4050	4050	0
118	20250225	173300	40953345	4050	4050	4050	4050	0
119	20250225	173200	40953345	4050	4050	4050	4050	0
120	20250225	173100	40953345	4050	4050	4050	4050	0
121	20250225	173000	40953345	4050	4050	4050	4050	0
122	20250225	172900	40953345	4050	4050	4050	4050	260
123	20250225	172800	40953345	4050	4050	4050	4050	0
124	20250225	172700	40953345	4050	4050	4050	4050	0
125	20250225	172600	40953345	4050	4050	4050	4050	0
126	20250225	172500	40953345	4050	4050	4050	4050	0
127	20250225	172400	40953345	4050	4050	4050	4050	0
128	20250225	172300	40953345	4050	4050	4050	4050	0
129	20250225	172200	40953345	4050	4050	4050	4050	0
130	20250225	172100	40953345	4050	4050	4050	4050	0
131	20250225	172000	40953345	4050	4050	4050	4050	0
132	20250225	171900	40953345	4050	4050	4050	4050	0
133	20250225	171800	40953345	4050	4050	4050	4050	0
134	20250225	171700	40953345	4050	4050	4050	4050	0
135	20250225	171600	40953345	4050	4050	4050	4050	0
136	20250225	171500	40953345	4050	4050	4050	4050	0
137	20250225	171400	40953345	4050	4050	4050	4050	0
138	20250225	171300	40953345	4050	4050	4050	4050	0
139	20250225	171200	40953345	4050	4050	4050	4050	0
140	20250225	171100	40953345	4050	4050	4050	4050	0
141	20250225	171000	40953345	4050	4050	4050	4050	0
142	20250225	170900	40953345	4050	4050	4050	4050	0
143	20250225	170800	40953345	4050	4050	4050	4050	0
144	20250225	170700	40953345	4050	4050	4050	4050	0
145	20250225	170600	40953345	4050	4050	4050	4050	0
146	20250225	170500	40953345	4050	4050	4050	4050	0
147	20250225	170400	40953345	4050	4050	4050	4050	0
148	20250225	170300	40953345	4050	4050	4050	4050	0
149	20250225	170200	40953345	4050	4050	4050	4050	0
150	20250225	170100	40953345	4050	4050	4050	4050	0
151	20250225	170000	40953345	4050	4050	4050	4050	0
152	20250225	165900	40953345	4050	4050	4050	4050	260
153	20250225	165800	40953345	4050	4050	4050	4050	0
154	20250225	165700	40953345	4050	4050	4050	4050	0
155	20250225	165600	40953345	4050	4050	4050	4050	0
156	20250225	165500	40953345	4050	4050	4050	4050	0
157	20250225	165400	40953345	4050	4050	4050	4050	0
158	20250225	165300	40953345	4050	4050	4050	4050	0
159	20250225	165200	40953345	4050	4050	4050	4050	0
160	20250225	165100	40953345	4050	4050	4050	4050	0
161	20250225	165000	40953345	4050	4050	4050	4050	0
162	20250225	164900	40953345	4050	4050	4050	4050	0
163	20250225	164800	40953345	4050	4050	4050	4050	0
164	20250225	164700	40953345	4050	4050	4050	4050	0
165	20250225	164600	40953345	4050	4050	4050	4050	0
166	20250225	164500	40953345	4050	4050	4050	4050	0
167	20250225	164400	40953345	4050	4050	4050	4050	0
168	20250225	164300	40953345	4050	4050	4050	4050	0
169	20250225	164200	40953345	4050	4050	4050	4050	0
170	20250225	164100	40953345	4050	4050	4050	4050	0
171	20250225	164000	40953345	4050	4050	4050	4050	0
172	20250225	163900	40953345	4050	4050	4050	4050	0
173	20250225	163800	40953345	4050	4050	4050	4050	0
174	20250225	163700	40953345	4050	4050	4050	4050	0
175	20250225	163600	40953345	4050	4050	4050	4050	0
176	20250225	163500	40953345	4050	4050	4050	4050	0
177	20250225	163400	40953345	4050	4050	4050	4050	0
178	20250225	163300	40953345	4050	4050	4050	4050	0
179	20250225	163200	40953345	4050	4050	4050	4050	0
180	20250225	163100	40953345	4050	4050	4050	4050	0
181	20250225	163000	40953345	4050	4050	4050	4050	0
182	20250225	162900	40953345	4050	4050	4050	4050	260
183	20250225	162800	40953345	4050	4050	4050	4050	0
184	20250225	162700	40953345	4050	4050	4050	4050	0
185	20250225	162600	40953345	4050	4050	4050	4050	0
186	20250225	162500	40953345	4050	4050	4050	4050	0
187	20250225	162400	40953345	4050	4050	4050	4050	0
188	20250225	162300	40953345	4050	4050	4050	4050	0
189	20250225	162200	40953345	4050	4050	4050	4050	0
190	20250225	162100	40953345	4050	4050	4050	4050	0
191	20250225	162000	40953345	4050	4050	4050	4050	0
192	20250225	161900	40953345	4050	4050	4050	4050	0
193	20250225	161800	40953345	4050	4050	4050	4050	0
194	20250225	161700	40953345	4050	4050	4050	4050	0
195	20250225	161600	40953345	4050	4050	4050	4050	0
196	20250225	161500	40953345	4050	4050	4050	4050	0
197	20250225	161400	40953345	4050	4050	4050	4050	0
198	20250225	161300	40953345	4050	4050	4050	4050	0
199	20250225	161200	40953345	4050	4050	4050	4050	0
200	20250225	161100	40953345	4050	4050	4050	4050	0
201	20250225	161000	40953345	4050	4050	4050	4050	0
202	20250225	160900	40953345	4050	4050	4050	4050	0
203	20250225	160800	40953345	4050	4050	4050	4050	0
204	20250225	160700	40953345	4050	4050	4050	4050	0
205	20250225	160600	40953345	4050	4050	4050	4050	0
206	20250225	160500	40953345	4050	4050	4050	4050	0
207	20250225	160400	40953345	4050	4050	4050	4050	0
208	20250225	160300	40953345	4050	4050	4050	4050	0
209	20250225	160200	40953345	4050	4050	4050	4050	0
210	20250225	160100	40953345	4050	4050	4050	4050	0
211	20250225	160000	40953345	4050	4050	4050	4050	0
212	20250225	155900	40953345	4050	4050	4050	4050	260
213	20250225	155800	40953345	4050	4050	4050	4050	0
214	20250225	155700	40953345	4050	4050	4050	4050	0
215	20250225	155600	40953345	4050	4050	4050	4050	0
216	20250225	155500	40953345	4050	4050	4050	4050	0
217	20250225	155400	40953345	4050	4050	4050	4050	0
218	20250225	155300	40953345	4050	4050	4050	4050	0
219	20250225	155200	40953345	4050	4050	4050	4050	0
220	20250225	155100	40953345	4050	4050	4050	4050	0
221	20250225	155000	40953345	4050	4050	4050	4050	0
222	20250225	154900	40953345	4050	4050	4050	4050	0
223	20250225	154800	40953345	4050	4050	4050	4050	0
224	20250225	154700	40953345	4050	4050	4050	4050	0
225	20250225	154600	40953345	4050	4050	4050	4050	0
226	20250225	154500	40953345	4050	4050	4050	4050	0
227	20250225	154400	40953345	4050	4050	4050	4050	0
228	20250225	154300	40953345	4050	4050	4050	4050	0
229	20250225	154200	40953345	4050	4050	4050	4050	0
230	20250225	154100	40953345	4050	4050	4050	4050	0
231	20250225	154000	40953345	4050	4050	4050	4050	0
232	20250225	153900	40953345	4050	4050	4050	4050	0
233	20250225	153800	40953345	4050	4050	4050	4050	0
234	20250225	153700	40953345	4050	4050	4050	4050	0
235	20250225	153600	40953345	4050	4050	4050	4050	0
236	20250225	153500	40953345	4050	4050	4050	4050	0
237	20250225	153400	40953345	4050	4050	4050	4050	0
238	20250225	153300	40953345	4050	4050	4050	4050	0
239	20250225	153200	40953345	4050	4050	4050	4050	0
240	20250225	153100	40953345	4050	4050	4050	4050	0
241	20250225	153000	40953345	4050	4050	4050	4050	260
242	20250225	152900	39900345	4050	4050	4050	4050	0
243	20250225	152800	39900345	4050	4050	4050	4050	0
244	20250225	152700	39900345	4050	4050	4050	4050	0
245	20250225	152600	39900345	4050	4050	4050	4050	0
246	20250225	152500	39900345	4050	4050	4050	4050	0
247	20250225	152400	39900345	4050	4050	4050	4050	0
248	20250225	152300	39900345	4050	4050	4050	4050	0
249	20250225	152200	39900345	4050	4050	4050	4050	0
250	20250225	152100	39900345	4050	4050	4050	4050	0
251	20250225	152000	39900345	4050	4050	4050	4050	0
252	20250225	151900	39900345	4050	4050	4050	4050	0
253	20250225	151800	39900345	4050	4050	4050	4050	0
254	20250225	151700	39900345	4050	4050	4050	4050	0
255	20250225	151600	39900345	4050	4050	4050	4050	0
256	20250225	151500	39900345	4050	4050	4050	4050	0
257	20250225	151400	39900345	4050	4050	4050	4050	0
258	20250225	151300	39900345	4050	4050	4050	4050	0
259	20250225	151200	39900345	4050	4050	4050	4050	0
260	20250225	151100	39900345	4050	4050	4050	4050	0
261	20250225	151000	39900345	4050	4050	4050	4050	0
262	20250225	150900	39900345	4050	4050	4050	4050	0
263	20250225	150800	39900345	4050	4050	4050	4050	0
264	20250225	150700	39900345	4050	4050	4050	4050	0
265	20250225	150600	39900345	4050	4050	4050	4050	0
266	20250225	150500	39900345	4050	4050	4050	4050	0
267	20250225	150400	39900345	4050	4050	4050	4050	0
268	20250225	150300	39900345	4050	4050	4050	4050	0
269	20250225	150200	39900345	4050	4050	4050	4050	0
270	20250225	150100	39900345	4050	4050	4050	4050	0
271	20250225	150000	39900345	4050	4050	4050	4050	0
272	20250225	145900	39900345	4050	4050	4050	4050	0
273	20250225	145800	39900345	4050	4050	4050	4050	0
274	20250225	145700	39900345	4050	4050	4050	4050	0
275	20250225	145600	39900345	4050	4050	4050	4050	0
276	20250225	145500	39900345	4050	4050	4050	4050	0
277	20250225	145400	39900345	4050	4050	4050	4050	0
278	20250225	145300	39900345	4050	4050	4050	4050	0
279	20250225	145200	39900345	4050	4050	4050	4050	0
280	20250225	145100	39900345	4050	4050	4050	4050	0
281	20250225	145000	39900345	4050	4050	4050	4050	0
282	20250225	144900	39900345	4050	4050	4050	4050	0
283	20250225	144800	39900345	4050	4050	4050	4050	0
284	20250225	144700	39900345	4050	4050	4050	4050	0
285	20250225	144600	39900345	4050	4050	4050	4050	0
286	20250225	144500	39900345	4050	4050	4050	4050	0
287	20250225	144400	39900345	4050	4050	4050	4050	0
288	20250225	144300	39900345	4050	4050	4050	4050	0
289	20250225	144200	39900345	4050	4050	4050	4050	0
290	20250225	144100	39900345	4050	4050	4050	4050	0
291	20250225	144000	39900345	4050	4050	4050	4050	0
292	20250225	143900	39900345	4050	4050	4050	4050	0
293	20250225	143800	39900345	4050	4050	4050	4050	0
294	20250225	143700	39900345	4050	4050	4050	4050	0
295	20250225	143600	39900345	4050	4050	4050	4050	3
296	20250225	143500	39888195	4060	4060	4060	4060	0
297	20250225	143400	39888195	4060	4060	4060	4060	0
298	20250225	143300	39888195	4060	4060	4060	4060	0
299	20250225	143200	39888195	4060	4060	4060	4060	0
300	20250225	143100	39888195	4060	4060	4060	4060	0
301	20250225	143000	39888195	4060	4060	4060	4060	0
302	20250225	142900	39888195	4060	4060	4060	4060	0
303	20250225	142800	39888195	4060	4060	4060	4060	0
304	20250225	142700	39888195	4060	4060	4060	4060	0
305	20250225	142600	39888195	4060	4060	4060	4060	0
306	20250225	142500	39888195	4060	4060	4060	4060	0
307	20250225	142400	39888195	4060	4060	4060	4060	0
308	20250225	142300	39888195	4060	4060	4060	4060	0
309	20250225	142200	39888195	4060	4060	4060	4060	1
310	20250225	142100	39884135	4050	4050	4050	4050	0
311	20250225	142000	39884135	4050	4050	4050	4050	0
312	20250225	141900	39884135	4050	4050	4050	4050	0
313	20250225	141800	39884135	4050	4050	4050	4050	0
314	20250225	141700	39884135	4050	4050	4050	4050	597
315	20250225	141600	37466285	4050	4050	4050	4050	0
316	20250225	141500	37466285	4050	4050	4050	4050	0
317	20250225	141400	37466285	4050	4050	4050	4050	555
318	20250225	141300	35218535	4055	4060	4060	4055	67
319	20250225	141200	34946805	4065	4065	4065	4065	0
320	20250225	141100	34946805	4065	4065	4065	4065	0
321	20250225	141000	34946805	4065	4065	4065	4065	0
322	20250225	140900	34946805	4065	4065	4065	4065	0
323	20250225	140800	34946805	4065	4065	4065	4065	0
324	20250225	140700	34946805	4065	4065	4065	4065	0
325	20250225	140600	34946805	4065	4065	4065	4065	0
326	20250225	140500	34946805	4065	4065	4065	4065	0
327	20250225	140400	34946805	4065	4065	4065	4065	0
328	20250225	140300	34946805	4065	4065	4065	4065	0
329	20250225	140200	34946805	4065	4065	4065	4065	0
330	20250225	140100	34946805	4065	4065	4065	4065	0
331	20250225	140000	34946805	4065	4065	4065	4065	0
332	20250225	135900	34946805	4065	4065	4065	4065	0
333	20250225	135800	34946805	4065	4065	4065	4065	50
334	20250225	135700	34743555	4070	4070	4070	4070	0
335	20250225	135600	34743555	4070	4070	4070	4070	0
336	20250225	135500	34743555	4070	4070	4070	4070	0
337	20250225	135400	34743555	4070	4070	4070	4070	0
338	20250225	135300	34743555	4070	4070	4070	4070	0
339	20250225	135200	34743555	4070	4075	4075	4070	127
340	20250225	135100	34226035	4080	4095	4095	4080	11
341	20250225	135000	34181110	4100	4100	4100	4100	0
342	20250225	134900	34181110	4100	4100	4100	4100	0
343	20250225	134800	34181110	4100	4100	4100	4100	0
344	20250225	134700	34181110	4100	4100	4100	4100	0
345	20250225	134600	34181110	4100	4100	4100	4100	0
346	20250225	134500	34181110	4100	4100	4100	4100	0
347	20250225	134400	34181110	4100	4100	4100	4100	0
348	20250225	134300	34181110	4100	4100	4100	4100	0
349	20250225	134200	34181110	4100	4100	4100	4100	0
350	20250225	134100	34181110	4100	4100	4100	4100	0
351	20250225	134000	34181110	4100	4100	4100	4100	0
352	20250225	133900	34181110	4100	4100	4100	4100	0
353	20250225	133800	34181110	4100	4100	4100	4100	6
354	20250225	133700	34156510	4100	4100	4100	4100	0
355	20250225	133600	34156510	4100	4100	4100	4100	0
356	20250225	133500	34156510	4100	4100	4100	4100	0
357	20250225	133400	34156510	4100	4100	4100	4100	0
358	20250225	133300	34156510	4100	4100	4100	4100	0
359	20250225	133200	34156510	4100	4100	4100	4100	1
360	20250225	133100	34152410	4100	4100	4100	4100	0
361	20250225	133000	34152410	4100	4100	4100	4100	0
362	20250225	132900	34152410	4100	4100	4100	4100	0
363	20250225	132800	34152410	4100	4100	4100	4100	0
364	20250225	132700	34152410	4100	4100	4100	4100	0
365	20250225	132600	34152410	4100	4100	4100	4100	0
366	20250225	132500	34152410	4100	4100	4100	4100	0
367	20250225	132400	34152410	4100	4100	4100	4100	36
368	20250225	132300	34004810	4110	4110	4110	4110	0
369	20250225	132200	34004810	4110	4110	4110	4110	0
370	20250225	132100	34004810	4110	4110	4110	4110	0
371	20250225	132000	34004810	4110	4110	4110	4110	0
372	20250225	131900	34004810	4110	4110	4110	4110	0
373	20250225	131800	34004810	4110	4110	4110	4110	0
374	20250225	131700	34004810	4110	4110	4110	4110	0
375	20250225	131600	34004810	4110	4110	4110	4110	0
376	20250225	131500	34004810	4110	4110	4110	4110	0
377	20250225	131400	34004810	4110	4110	4110	4110	0
378	20250225	131300	34004810	4110	4110	4110	4110	0
379	20250225	131200	34004810	4110	4110	4110	4110	0
380	20250225	131100	34004810	4110	4110	4110	4110	0
381	20250225	131000	34004810	4110	4110	4110	4110	0
382	20250225	130900	34004810	4110	4110	4110	4110	0
383	20250225	130800	34004810	4110	4110	4110	4110	0
384	20250225	130700	34004810	4110	4110	4110	4110	121
385	20250225	130600	33507500	4110	4110	4110	4110	0
386	20250225	130500	33507500	4110	4110	4110	4110	0
387	20250225	130400	33507500	4110	4105	4110	4105	20
388	20250225	130300	33425360	4100	4100	4100	4100	0
389	20250225	130200	33425360	4100	4100	4100	4100	0
390	20250225	130100	33425360	4100	4100	4100	4100	0
391	20250225	130000	33425360	4100	4100	4100	4100	5
392	20250225	125900	33404860	4110	4110	4110	4110	0
393	20250225	125800	33404860	4110	4110	4110	4110	0
394	20250225	125700	33404860	4110	4110	4110	4110	0
395	20250225	125600	33404860	4110	4110	4110	4110	0
396	20250225	125500	33404860	4110	4110	4110	4110	0
397	20250225	125400	33404860	4110	4110	4110	4110	0
398	20250225	125300	33404860	4110	4110	4110	4110	0
399	20250225	125200	33404860	4110	4110	4110	4110	0
400	20250225	125100	33404860	4110	4110	4110	4110	0
401	20250225	125000	33404860	4110	4110	4110	4110	0
402	20250225	124900	33404860	4110	4110	4110	4110	0
403	20250225	124800	33404860	4110	4110	4110	4110	0
404	20250225	124700	33404860	4110	4110	4110	4110	0
405	20250225	124600	33404860	4110	4110	4110	4110	0
406	20250225	124500	33404860	4110	4110	4110	4110	0
407	20250225	124400	33404860	4110	4110	4110	4110	0
408	20250225	124300	33404860	4110	4110	4110	4110	0
409	20250225	124200	33404860	4110	4110	4110	4110	0
410	20250225	124100	33404860	4110	4110	4110	4110	0
411	20250225	124000	33404860	4110	4110	4110	4110	0
412	20250225	123900	33404860	4110	4110	4110	4110	0
413	20250225	123800	33404860	4110	4110	4110	4110	0
414	20250225	123700	33404860	4110	4110	4110	4110	0
415	20250225	123600	33404860	4110	4110	4110	4110	0
416	20250225	123500	33404860	4110	4110	4110	4110	0
417	20250225	123400	33404860	4110	4110	4110	4110	0
418	20250225	123300	33404860	4110	4110	4110	4110	0
419	20250225	123200	33404860	4110	4110	4110	4110	0
420	20250225	123100	33404860	4110	4110	4110	4110	0
421	20250225	123000	33404860	4110	4110	4110	4110	0
422	20250225	122900	33404860	4110	4110	4110	4110	0
423	20250225	122800	33404860	4110	4110	4110	4110	0
424	20250225	122700	33404860	4110	4110	4110	4110	0
425	20250225	122600	33404860	4110	4110	4110	4110	1
426	20250225	122500	33400750	4115	4115	4115	4115	0
427	20250225	122400	33400750	4115	4115	4115	4115	0
428	20250225	122300	33400750	4115	4115	4115	4115	0
429	20250225	122200	33400750	4115	4115	4115	4115	1
430	20250225	122100	33396635	4115	4115	4115	4115	0
431	20250225	122000	33396635	4115	4115	4115	4115	0
432	20250225	121900	33396635	4115	4115	4115	4115	0
433	20250225	121800	33396635	4115	4115	4115	4115	0
434	20250225	121700	33396635	4115	4115	4115	4115	0
435	20250225	121600	33396635	4115	4115	4115	4115	0
436	20250225	121500	33396635	4115	4115	4115	4115	0
437	20250225	121400	33396635	4115	4115	4115	4115	0
438	20250225	121300	33396635	4115	4115	4115	4115	0
439	20250225	121200	33396635	4115	4115	4115	4115	0
440	20250225	121100	33396635	4115	4115	4115	4115	0
441	20250225	121000	33396635	4115	4115	4115	4115	0
442	20250225	120900	33396635	4115	4115	4115	4115	0
443	20250225	120800	33396635	4115	4115	4115	4115	0
444	20250225	120700	33396635	4115	4115	4115	4115	0
445	20250225	120600	33396635	4115	4115	4115	4115	0
446	20250225	120500	33396635	4115	4115	4115	4115	0
447	20250225	120400	33396635	4115	4115	4115	4115	0
448	20250225	120300	33396635	4115	4115	4115	4115	0
449	20250225	120200	33396635	4115	4115	4115	4115	281
450	20250225	120100	32240320	4110	4110	4110	4110	0
451	20250225	120000	32240320	4110	4110	4110	4110	0
452	20250225	115900	32240320	4110	4110	4110	4110	0
453	20250225	115800	32240320	4110	4110	4110	4110	0
454	20250225	115700	32240320	4110	4110	4110	4110	0
455	20250225	115600	32240320	4110	4110	4110	4110	0
456	20250225	115500	32240320	4110	4110	4110	4110	0
457	20250225	115400	32240320	4110	4110	4110	4110	0
458	20250225	115300	32240320	4110	4110	4110	4110	0
459	20250225	115200	32240320	4110	4110	4110	4110	0
460	20250225	115100	32240320	4110	4110	4110	4110	0
461	20250225	115000	32240320	4110	4110	4110	4110	0
462	20250225	114900	32240320	4110	4110	4110	4110	0
463	20250225	114800	32240320	4110	4110	4110	4110	0
464	20250225	114700	32240320	4110	4110	4110	4110	1
465	20250225	114600	32236210	4115	4115	4115	4115	25
466	20250225	114500	32133335	4115	4115	4115	4115	0
467	20250225	114400	32133335	4115	4115	4115	4115	0
468	20250225	114300	32133335	4115	4115	4115	4115	0
469	20250225	114200	32133335	4115	4115	4115	4115	0
470	20250225	114100	32133335	4115	4115	4115	4115	0
471	20250225	114000	32133335	4115	4115	4115	4115	0
472	20250225	113900	32133335	4115	4115	4115	4115	0
473	20250225	113800	32133335	4115	4115	4115	4115	0
474	20250225	113700	32133335	4115	4115	4115	4115	0
475	20250225	113600	32133335	4115	4115	4115	4115	0
476	20250225	113500	32133335	4115	4115	4115	4115	0
477	20250225	113400	32133335	4115	4115	4115	4115	0
478	20250225	113300	32133335	4115	4115	4115	4115	0
479	20250225	113200	32133335	4115	4115	4115	4115	0
480	20250225	113100	32133335	4115	4115	4115	4115	0
481	20250225	113000	32133335	4115	4115	4115	4115	0
482	20250225	112900	32133335	4115	4115	4115	4115	0
483	20250225	112800	32133335	4115	4115	4115	4115	0
484	20250225	112700	32133335	4115	4115	4115	4115	0
485	20250225	112600	32133335	4115	4115	4115	4115	0
486	20250225	112500	32133335	4115	4115	4115	4115	0
487	20250225	112400	32133335	4115	4115	4115	4115	0
488	20250225	112300	32133335	4115	4115	4115	4115	0
489	20250225	112200	32133335	4115	4115	4115	4115	0
490	20250225	112100	32133335	4115	4115	4115	4115	0
491	20250225	112000	32133335	4115	4115	4115	4115	0
492	20250225	111900	32133335	4115	4115	4115	4115	0
493	20250225	111800	32133335	4115	4115	4115	4115	0
494	20250225	111700	32133335	4115	4115	4115	4115	0
495	20250225	111600	32133335	4115	4115	4115	4115	0
496	20250225	111500	32133335	4115	4115	4115	4115	0
497	20250225	111400	32133335	4115	4115	4115	4115	0
498	20250225	111300	32133335	4115	4115	4115	4115	0
499	20250225	111200	32133335	4115	4115	4115	4115	0
500	20250225	111100	32133335	4115	4115	4115	4115	0
501	20250225	111000	32133335	4115	4115	4115	4115	0
502	20250225	110900	32133335	4115	4115	4115	4115	0
503	20250225	110800	32133335	4115	4115	4115	4115	0
504	20250225	110700	32133335	4115	4115	4115	4115	0
505	20250225	110600	32133335	4115	4115	4115	4115	0
506	20250225	110500	32133335	4115	4115	4115	4115	0
507	20250225	110400	32133335	4115	4115	4115	4115	0
508	20250225	110300	32133335	4115	4115	4115	4115	0
509	20250225	110200	32133335	4115	4115	4115	4115	0
510	20250225	110100	32133335	4115	4115	4115	4115	0
511	20250225	110000	32133335	4115	4115	4115	4115	0
512	20250225	105900	32133335	4115	4115	4115	4115	0
513	20250225	105800	32133335	4115	4115	4115	4115	0
514	20250225	105700	32133335	4115	4115	4115	4115	0
515	20250225	105600	32133335	4115	4115	4115	4115	0
516	20250225	105500	32133335	4115	4115	4115	4115	0
517	20250225	105400	32133335	4115	4115	4115	4115	2
518	20250225	105300	32125105	4120	4120	4120	4120	0
519	20250225	105200	32125105	4120	4120	4120	4120	0
520	20250225	105100	32125105	4120	4120	4120	4120	0
521	20250225	105000	32125105	4120	4120	4120	4120	0
522	20250225	104900	32125105	4120	4120	4120	4120	0
523	20250225	104800	32125105	4120	4120	4120	4120	0
524	20250225	104700	32125105	4120	4120	4120	4120	0
525	20250225	104600	32125105	4120	4120	4120	4120	0
526	20250225	104500	32125105	4120	4120	4120	4120	0
527	20250225	104400	32125105	4120	4120	4120	4120	0
528	20250225	104300	32125105	4120	4120	4120	4120	0
529	20250225	104200	32125105	4120	4120	4120	4120	0
530	20250225	104100	32125105	4120	4120	4120	4120	0
531	20250225	104000	32125105	4120	4120	4120	4120	0
532	20250225	103900	32125105	4120	4120	4120	4120	0
533	20250225	103800	32125105	4120	4120	4120	4120	0
534	20250225	103700	32125105	4120	4120	4120	4120	1
535	20250225	103600	32120985	4120	4120	4120	4120	0
536	20250225	103500	32120985	4120	4120	4120	4120	0
537	20250225	103400	32120985	4120	4120	4120	4120	0
538	20250225	103300	32120985	4120	4120	4120	4120	0
539	20250225	103200	32120985	4120	4120	4120	4120	2
540	20250225	103100	32112745	4130	4130	4130	4130	0
541	20250225	103000	32112745	4130	4130	4130	4130	0
542	20250225	102900	32112745	4130	4130	4130	4130	0
543	20250225	102800	32112745	4130	4130	4130	4130	0
544	20250225	102700	32112745	4130	4130	4130	4130	1
545	20250225	102600	32108615	4125	4125	4125	4125	8
546	20250225	102500	32075615	4130	4130	4130	4130	0
547	20250225	102400	32075615	4130	4100	4130	4100	47
548	20250225	102300	31882885	4100	4110	4110	4100	54
549	20250225	102200	31661465	4110	4110	4110	4110	0
550	20250225	102100	31661465	4110	4110	4110	4110	98
551	20250225	102000	31258685	4110	4110	4110	4110	1
552	20250225	101900	31254575	4105	4105	4105	4105	3
553	20250225	101800	31242260	4110	4110	4110	4110	0
554	20250225	101700	31242260	4110	4130	4130	4110	151
555	20250225	101600	30620650	4130	4130	4130	4130	0
556	20250225	101500	30620650	4130	4130	4130	4130	0
557	20250225	101400	30620650	4130	4130	4130	4130	0
558	20250225	101300	30620650	4130	4130	4130	4110	33
559	20250225	101200	30484965	4110	4110	4110	4110	0
560	20250225	101100	30484965	4110	4110	4110	4110	19
561	20250225	101000	30406875	4110	4110	4110	4110	60
562	20250225	100900	30160275	4110	4110	4110	4110	2
563	20250225	100800	30152055	4110	4110	4110	4110	0
564	20250225	100700	30152055	4110	4110	4110	4110	0
565	20250225	100600	30152055	4110	4110	4110	4110	0
566	20250225	100500	30152055	4110	4110	4110	4110	30
567	20250225	100400	30028755	4110	4105	4110	4105	81
568	20250225	100300	29696235	4105	4105	4105	4105	200
569	20250225	100200	28875235	4110	4110	4110	4110	1
570	20250225	100100	28871125	4105	4105	4105	4105	221
571	20250225	100000	27963920	4105	4105	4105	4105	0
572	20250225	095900	27963920	4105	4105	4105	4105	0
573	20250225	095800	27963920	4105	4105	4105	4105	0
574	20250225	095700	27963920	4105	4105	4105	4105	0
575	20250225	095600	27963920	4105	4105	4105	4105	0
576	20250225	095500	27963920	4105	4105	4105	4105	0
577	20250225	095400	27963920	4105	4105	4105	4105	0
578	20250225	095300	27963920	4105	4105	4105	4105	0
579	20250225	095200	27963920	4105	4105	4105	4105	0
580	20250225	095100	27963920	4105	4070	4105	4070	146
581	20250225	095000	27368585	4070	4070	4070	4070	14
582	20250225	094900	27311605	4070	4070	4070	4070	0
583	20250225	094800	27311605	4070	4070	4070	4070	50
584	20250225	094700	27108105	4070	4070	4070	4070	1
585	20250225	094600	27104035	4070	4070	4070	4070	1
586	20250225	094500	27099965	4070	4070	4070	4070	1
587	20250225	094400	27095895	4075	4075	4075	4075	0
588	20250225	094300	27095895	4075	4075	4075	4075	0
589	20250225	094200	27095895	4075	4075	4075	4075	0
590	20250225	094100	27095895	4075	4075	4075	4075	0
591	20250225	094000	27095895	4075	4075	4075	4075	21
592	20250225	093900	27010320	4075	4075	4075	4075	0
593	20250225	093800	27010320	4075	4075	4075	4075	0
594	20250225	093700	27010320	4075	4075	4075	4075	0
595	20250225	093600	27010320	4075	4075	4075	4075	0
596	20250225	093500	27010320	4075	4075	4075	4075	0
597	20250225	093400	27010320	4075	4075	4075	4075	0
598	20250225	093300	27010320	4075	4075	4075	4075	0
599	20250225	093200	27010320	4075	4075	4075	4075	0
600	20250225	093100	27010320	4075	4075	4075	4075	3
601	20250225	093000	26998095	4080	4080	4080	4080	0
602	20250225	092900	26998095	4080	4080	4080	4080	0
603	20250225	092800	26998095	4080	4090	4090	3995	60
604	20250225	092700	26757895	4000	4040	4110	4000	803
605	20250225	092600	23537505	4150	4150	4150	4150	0
606	20250225	092500	23537505	4150	4040	4150	4040	86
607	20250225	092400	23189955	4150	4125	4150	4125	100
608	20250225	092300	22776900	4125	4125	4125	4125	4
609	20250225	092200	22760400	4125	4125	4125	4125	0
610	20250225	092100	22760400	4125	4125	4125	4125	1
611	20250225	092000	22756275	4160	4160	4160	4160	0
612	20250225	091900	22756275	4160	4160	4160	4160	0
613	20250225	091800	22756275	4160	4160	4160	4160	1
614	20250225	091700	22752115	4075	4080	4080	4075	145
615	20250225	091600	22160780	4180	4180	4180	4180	0
616	20250225	091500	22160780	4180	4105	4180	4080	240
617	20250225	091400	21171705	4195	4195	4195	4195	0
618	20250225	091300	21171705	4195	4105	4195	4105	2
619	20250225	091200	21163405	4205	4205	4205	4205	0
620	20250225	091100	21163405	4205	4165	4205	4110	2708
621	20250225	091000	9926700	4170	4210	4245	4170	328
622	20250225	090900	8554570	4250	4250	4250	4250	0
623	20250225	090800	8554570	4250	4250	4250	4250	1
624	20250225	090700	8550320	4265	4265	4265	4265	0
625	20250225	090600	8550320	4265	4265	4265	4265	0
626	20250225	090500	8550320	4265	4265	4265	4260	48
627	20250225	090400	8345605	4265	4265	4265	4265	0
628	20250225	090300	8345605	4265	4265	4265	4265	1
629	20250225	090200	8341340	4170	4170	4170	4170	6
630	20250225	090100	8316320	4170	4175	4175	4170	1186
631	20250225	090000	3369360	4170	4170	4170	4170	808