KissMeData/274400/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	210900	70406120	5040	5040	5040	5040	499
3	20250225	210800	70406120	5040	5040	5040	5040	0
4	20250225	210700	70406120	5040	5040	5040	5040	0
5	20250225	210600	70406120	5040	5040	5040	5040	0
6	20250225	210500	70406120	5040	5040	5040	5040	0
7	20250225	210400	70406120	5040	5040	5040	5040	0
8	20250225	210300	70406120	5040	5040	5040	5040	0
9	20250225	210200	70406120	5040	5040	5040	5040	0
10	20250225	210100	70406120	5040	5040	5040	5040	0
11	20250225	210000	70406120	5040	5040	5040	5040	0
12	20250225	205900	70406120	5040	5040	5040	5040	0
13	20250225	205800	70406120	5040	5040	5040	5040	0
14	20250225	205700	70406120	5040	5040	5040	5040	0
15	20250225	205600	70406120	5040	5040	5040	5040	0
16	20250225	205500	70406120	5040	5040	5040	5040	0
17	20250225	205400	70406120	5040	5040	5040	5040	0
18	20250225	205300	70406120	5040	5040	5040	5040	0
19	20250225	205200	70406120	5040	5040	5040	5040	0
20	20250225	205100	70406120	5040	5040	5040	5040	0
21	20250225	205000	70406120	5040	5040	5040	5040	0
22	20250225	204900	70406120	5040	5040	5040	5040	0
23	20250225	204800	70406120	5040	5040	5040	5040	0
24	20250225	204700	70406120	5040	5040	5040	5040	0
25	20250225	204600	70406120	5040	5040	5040	5040	0
26	20250225	204500	70406120	5040	5040	5040	5040	0
27	20250225	204400	70406120	5040	5040	5040	5040	0
28	20250225	204300	70406120	5040	5040	5040	5040	0
29	20250225	204200	70406120	5040	5040	5040	5040	0
30	20250225	204100	70406120	5040	5040	5040	5040	0
31	20250225	204000	70406120	5040	5040	5040	5040	0
32	20250225	203900	70406120	5040	5040	5040	5040	499
33	20250225	203800	70406120	5040	5040	5040	5040	0
34	20250225	203700	70406120	5040	5040	5040	5040	0
35	20250225	203600	70406120	5040	5040	5040	5040	0
36	20250225	203500	70406120	5040	5040	5040	5040	0
37	20250225	203400	70406120	5040	5040	5040	5040	0
38	20250225	203300	70406120	5040	5040	5040	5040	0
39	20250225	203200	70406120	5040	5040	5040	5040	0
40	20250225	203100	70406120	5040	5040	5040	5040	0
41	20250225	203000	70406120	5040	5040	5040	5040	0
42	20250225	202900	70406120	5040	5040	5040	5040	0
43	20250225	202800	70406120	5040	5040	5040	5040	0
44	20250225	202700	70406120	5040	5040	5040	5040	0
45	20250225	202600	70406120	5040	5040	5040	5040	0
46	20250225	202500	70406120	5040	5040	5040	5040	0
47	20250225	202400	70406120	5040	5040	5040	5040	0
48	20250225	202300	70406120	5040	5040	5040	5040	0
49	20250225	202200	70406120	5040	5040	5040	5040	0
50	20250225	202100	70406120	5040	5040	5040	5040	0
51	20250225	202000	70406120	5040	5040	5040	5040	0
52	20250225	201900	70406120	5040	5040	5040	5040	0
53	20250225	201800	70406120	5040	5040	5040	5040	0
54	20250225	201700	70406120	5040	5040	5040	5040	0
55	20250225	201600	70406120	5040	5040	5040	5040	0
56	20250225	201500	70406120	5040	5040	5040	5040	0
57	20250225	201400	70406120	5040	5040	5040	5040	0
58	20250225	201300	70406120	5040	5040	5040	5040	0
59	20250225	201200	70406120	5040	5040	5040	5040	0
60	20250225	201100	70406120	5040	5040	5040	5040	0
61	20250225	201000	70406120	5040	5040	5040	5040	0
62	20250225	200900	70406120	5040	5040	5040	5040	499
63	20250225	200800	70406120	5040	5040	5040	5040	0
64	20250225	200700	70406120	5040	5040	5040	5040	0
65	20250225	200600	70406120	5040	5040	5040	5040	0
66	20250225	200500	70406120	5040	5040	5040	5040	0
67	20250225	200400	70406120	5040	5040	5040	5040	0
68	20250225	200300	70406120	5040	5040	5040	5040	0
69	20250225	200200	70406120	5040	5040	5040	5040	0
70	20250225	200100	70406120	5040	5040	5040	5040	0
71	20250225	200000	70406120	5040	5040	5040	5040	0
72	20250225	195900	70406120	5040	5040	5040	5040	0
73	20250225	195800	70406120	5040	5040	5040	5040	0
74	20250225	195700	70406120	5040	5040	5040	5040	0
75	20250225	195600	70406120	5040	5040	5040	5040	0
76	20250225	195500	70406120	5040	5040	5040	5040	0
77	20250225	195400	70406120	5040	5040	5040	5040	0
78	20250225	195300	70406120	5040	5040	5040	5040	0
79	20250225	195200	70406120	5040	5040	5040	5040	0
80	20250225	195100	70406120	5040	5040	5040	5040	0
81	20250225	195000	70406120	5040	5040	5040	5040	0
82	20250225	194900	70406120	5040	5040	5040	5040	0
83	20250225	194800	70406120	5040	5040	5040	5040	0
84	20250225	194700	70406120	5040	5040	5040	5040	0
85	20250225	194600	70406120	5040	5040	5040	5040	0
86	20250225	194500	70406120	5040	5040	5040	5040	0
87	20250225	194400	70406120	5040	5040	5040	5040	0
88	20250225	194300	70406120	5040	5040	5040	5040	0
89	20250225	194200	70406120	5040	5040	5040	5040	0
90	20250225	194100	70406120	5040	5040	5040	5040	0
91	20250225	194000	70406120	5040	5040	5040	5040	0
92	20250225	193900	70406120	5040	5040	5040	5040	499
93	20250225	193800	70406120	5040	5040	5040	5040	0
94	20250225	193700	70406120	5040	5040	5040	5040	0
95	20250225	193600	70406120	5040	5040	5040	5040	0
96	20250225	193500	70406120	5040	5040	5040	5040	0
97	20250225	193400	70406120	5040	5040	5040	5040	0
98	20250225	193300	70406120	5040	5040	5040	5040	0
99	20250225	193200	70406120	5040	5040	5040	5040	0
100	20250225	193100	70406120	5040	5040	5040	5040	0
101	20250225	193000	70406120	5040	5040	5040	5040	0
102	20250225	192900	70406120	5040	5040	5040	5040	0
103	20250225	192800	70406120	5040	5040	5040	5040	0
104	20250225	192700	70406120	5040	5040	5040	5040	0
105	20250225	192600	70406120	5040	5040	5040	5040	0
106	20250225	192500	70406120	5040	5040	5040	5040	0
107	20250225	192400	70406120	5040	5040	5040	5040	0
108	20250225	192300	70406120	5040	5040	5040	5040	0
109	20250225	192200	70406120	5040	5040	5040	5040	0
110	20250225	192100	70406120	5040	5040	5040	5040	0
111	20250225	192000	70406120	5040	5040	5040	5040	0
112	20250225	191900	70406120	5040	5040	5040	5040	0
113	20250225	191800	70406120	5040	5040	5040	5040	0
114	20250225	191700	70406120	5040	5040	5040	5040	0
115	20250225	191600	70406120	5040	5040	5040	5040	0
116	20250225	191500	70406120	5040	5040	5040	5040	0
117	20250225	191400	70406120	5040	5040	5040	5040	0
118	20250225	191300	70406120	5040	5040	5040	5040	0
119	20250225	191200	70406120	5040	5040	5040	5040	0
120	20250225	191100	70406120	5040	5040	5040	5040	0
121	20250225	191000	70406120	5040	5040	5040	5040	0
122	20250225	190900	70406120	5040	5040	5040	5040	499
123	20250225	190800	70406120	5040	5040	5040	5040	0
124	20250225	190700	70406120	5040	5040	5040	5040	0
125	20250225	190600	70406120	5040	5040	5040	5040	0
126	20250225	190500	70406120	5040	5040	5040	5040	0
127	20250225	190400	70406120	5040	5040	5040	5040	0
128	20250225	190300	70406120	5040	5040	5040	5040	0
129	20250225	190200	70406120	5040	5040	5040	5040	0
130	20250225	190100	70406120	5040	5040	5040	5040	0
131	20250225	190000	70406120	5040	5040	5040	5040	0
132	20250225	185900	70406120	5040	5040	5040	5040	0
133	20250225	185800	70406120	5040	5040	5040	5040	0
134	20250225	185700	70406120	5040	5040	5040	5040	0
135	20250225	185600	70406120	5040	5040	5040	5040	0
136	20250225	185500	70406120	5040	5040	5040	5040	0
137	20250225	185400	70406120	5040	5040	5040	5040	0
138	20250225	185300	70406120	5040	5040	5040	5040	0
139	20250225	185200	70406120	5040	5040	5040	5040	0
140	20250225	185100	70406120	5040	5040	5040	5040	0
141	20250225	185000	70406120	5040	5040	5040	5040	0
142	20250225	184900	70406120	5040	5040	5040	5040	0
143	20250225	184800	70406120	5040	5040	5040	5040	0
144	20250225	184700	70406120	5040	5040	5040	5040	0
145	20250225	184600	70406120	5040	5040	5040	5040	0
146	20250225	184500	70406120	5040	5040	5040	5040	0
147	20250225	184400	70406120	5040	5040	5040	5040	0
148	20250225	184300	70406120	5040	5040	5040	5040	0
149	20250225	184200	70406120	5040	5040	5040	5040	0
150	20250225	184100	70406120	5040	5040	5040	5040	0
151	20250225	184000	70406120	5040	5040	5040	5040	0
152	20250225	183900	70406120	5040	5040	5040	5040	499
153	20250225	183800	70406120	5040	5040	5040	5040	0
154	20250225	183700	70406120	5040	5040	5040	5040	0
155	20250225	183600	70406120	5040	5040	5040	5040	0
156	20250225	183500	70406120	5040	5040	5040	5040	0
157	20250225	183400	70406120	5040	5040	5040	5040	0
158	20250225	183300	70406120	5040	5040	5040	5040	0
159	20250225	183200	70406120	5040	5040	5040	5040	0
160	20250225	183100	70406120	5040	5040	5040	5040	0
161	20250225	183000	70406120	5040	5040	5040	5040	0
162	20250225	182900	70406120	5040	5040	5040	5040	0
163	20250225	182800	70406120	5040	5040	5040	5040	0
164	20250225	182700	70406120	5040	5040	5040	5040	0
165	20250225	182600	70406120	5040	5040	5040	5040	0
166	20250225	182500	70406120	5040	5040	5040	5040	0
167	20250225	182400	70406120	5040	5040	5040	5040	0
168	20250225	182300	70406120	5040	5040	5040	5040	0
169	20250225	182200	70406120	5040	5040	5040	5040	0
170	20250225	182100	70406120	5040	5040	5040	5040	0
171	20250225	182000	70406120	5040	5040	5040	5040	0
172	20250225	181900	70406120	5040	5040	5040	5040	0
173	20250225	181800	70406120	5040	5040	5040	5040	0
174	20250225	181700	70406120	5040	5040	5040	5040	0
175	20250225	181600	70406120	5040	5040	5040	5040	0
176	20250225	181500	70406120	5040	5040	5040	5040	0
177	20250225	181400	70406120	5040	5040	5040	5040	0
178	20250225	181300	70406120	5040	5040	5040	5040	0
179	20250225	181200	70406120	5040	5040	5040	5040	0
180	20250225	181100	70406120	5040	5040	5040	5040	0
181	20250225	181000	70406120	5040	5040	5040	5040	0
182	20250225	180900	70406120	5040	5040	5040	5040	499
183	20250225	180800	70406120	5040	5040	5040	5040	0
184	20250225	180700	70406120	5040	5040	5040	5040	0
185	20250225	180600	70406120	5040	5040	5040	5040	0
186	20250225	180500	70406120	5040	5040	5040	5040	0
187	20250225	180400	70406120	5040	5040	5040	5040	0
188	20250225	180300	70406120	5040	5040	5040	5040	0
189	20250225	180200	70406120	5040	5040	5040	5040	0
190	20250225	180100	70406120	5040	5040	5040	5040	0
191	20250225	180000	70406120	5040	5040	5040	5040	0
192	20250225	175900	70406120	5040	5040	5040	5040	0
193	20250225	175800	70406120	5040	5040	5040	5040	0
194	20250225	175700	70406120	5040	5040	5040	5040	0
195	20250225	175600	70406120	5040	5040	5040	5040	0
196	20250225	175500	70406120	5040	5040	5040	5040	0
197	20250225	175400	70406120	5040	5040	5040	5040	0
198	20250225	175300	70406120	5040	5040	5040	5040	0
199	20250225	175200	70406120	5040	5040	5040	5040	0
200	20250225	175100	70406120	5040	5040	5040	5040	0
201	20250225	175000	70406120	5040	5040	5040	5040	0
202	20250225	174900	70406120	5040	5040	5040	5040	0
203	20250225	174800	70406120	5040	5040	5040	5040	0
204	20250225	174700	70406120	5040	5040	5040	5040	0
205	20250225	174600	70406120	5040	5040	5040	5040	0
206	20250225	174500	70406120	5040	5040	5040	5040	0
207	20250225	174400	70406120	5040	5040	5040	5040	0
208	20250225	174300	70406120	5040	5040	5040	5040	0
209	20250225	174200	70406120	5040	5040	5040	5040	0
210	20250225	174100	70406120	5040	5040	5040	5040	0
211	20250225	174000	70406120	5040	5040	5040	5040	0
212	20250225	173900	70406120	5040	5040	5040	5040	499
213	20250225	173800	70406120	5040	5040	5040	5040	0
214	20250225	173700	70406120	5040	5040	5040	5040	0
215	20250225	173600	70406120	5040	5040	5040	5040	0
216	20250225	173500	70406120	5040	5040	5040	5040	0
217	20250225	173400	70406120	5040	5040	5040	5040	0
218	20250225	173300	70406120	5040	5040	5040	5040	0
219	20250225	173200	70406120	5040	5040	5040	5040	0
220	20250225	173100	70406120	5040	5040	5040	5040	0
221	20250225	173000	70406120	5040	5040	5040	5040	0
222	20250225	172900	70406120	5040	5040	5040	5040	0
223	20250225	172800	70406120	5040	5040	5040	5040	0
224	20250225	172700	70406120	5040	5040	5040	5040	0
225	20250225	172600	70406120	5040	5040	5040	5040	0
226	20250225	172500	70406120	5040	5040	5040	5040	0
227	20250225	172400	70406120	5040	5040	5040	5040	0
228	20250225	172300	70406120	5040	5040	5040	5040	0
229	20250225	172200	70406120	5040	5040	5040	5040	0
230	20250225	172100	70406120	5040	5040	5040	5040	0
231	20250225	172000	70406120	5040	5040	5040	5040	0
232	20250225	171900	70406120	5040	5040	5040	5040	0
233	20250225	171800	70406120	5040	5040	5040	5040	0
234	20250225	171700	70406120	5040	5040	5040	5040	0
235	20250225	171600	70406120	5040	5040	5040	5040	0
236	20250225	171500	70406120	5040	5040	5040	5040	0
237	20250225	171400	70406120	5040	5040	5040	5040	0
238	20250225	171300	70406120	5040	5040	5040	5040	0
239	20250225	171200	70406120	5040	5040	5040	5040	0
240	20250225	171100	70406120	5040	5040	5040	5040	0
241	20250225	171000	70406120	5040	5040	5040	5040	0
242	20250225	170900	70406120	5040	5040	5040	5040	499
243	20250225	170800	70406120	5040	5040	5040	5040	0
244	20250225	170700	70406120	5040	5040	5040	5040	0
245	20250225	170600	70406120	5040	5040	5040	5040	0
246	20250225	170500	70406120	5040	5040	5040	5040	0
247	20250225	170400	70406120	5040	5040	5040	5040	0
248	20250225	170300	70406120	5040	5040	5040	5040	0
249	20250225	170200	70406120	5040	5040	5040	5040	0
250	20250225	170100	70406120	5040	5040	5040	5040	0
251	20250225	170000	70406120	5040	5040	5040	5040	0
252	20250225	165900	70406120	5040	5040	5040	5040	0
253	20250225	165800	70406120	5040	5040	5040	5040	0
254	20250225	165700	70406120	5040	5040	5040	5040	0
255	20250225	165600	70406120	5040	5040	5040	5040	0
256	20250225	165500	70406120	5040	5040	5040	5040	0
257	20250225	165400	70406120	5040	5040	5040	5040	0
258	20250225	165300	70406120	5040	5040	5040	5040	0
259	20250225	165200	70406120	5040	5040	5040	5040	0
260	20250225	165100	70406120	5040	5040	5040	5040	0
261	20250225	165000	70406120	5040	5040	5040	5040	0
262	20250225	164900	70406120	5040	5040	5040	5040	0
263	20250225	164800	70406120	5040	5040	5040	5040	0
264	20250225	164700	70406120	5040	5040	5040	5040	0
265	20250225	164600	70406120	5040	5040	5040	5040	0
266	20250225	164500	70406120	5040	5040	5040	5040	0
267	20250225	164400	70406120	5040	5040	5040	5040	0
268	20250225	164300	70406120	5040	5040	5040	5040	0
269	20250225	164200	70406120	5040	5040	5040	5040	0
270	20250225	164100	70406120	5040	5040	5040	5040	0
271	20250225	164000	70406120	5040	5040	5040	5040	0
272	20250225	163900	70406120	5040	5040	5040	5040	499
273	20250225	163800	70406120	5040	5040	5040	5040	0
274	20250225	163700	70406120	5040	5040	5040	5040	0
275	20250225	163600	70406120	5040	5040	5040	5040	0
276	20250225	163500	70406120	5040	5040	5040	5040	0
277	20250225	163400	70406120	5040	5040	5040	5040	0
278	20250225	163300	70406120	5040	5040	5040	5040	0
279	20250225	163200	70406120	5040	5040	5040	5040	0
280	20250225	163100	70406120	5040	5040	5040	5040	0
281	20250225	163000	70406120	5040	5040	5040	5040	0
282	20250225	162900	70406120	5040	5040	5040	5040	0
283	20250225	162800	70406120	5040	5040	5040	5040	0
284	20250225	162700	70406120	5040	5040	5040	5040	0
285	20250225	162600	70406120	5040	5040	5040	5040	0
286	20250225	162500	70406120	5040	5040	5040	5040	0
287	20250225	162400	70406120	5040	5040	5040	5040	0
288	20250225	162300	70406120	5040	5040	5040	5040	0
289	20250225	162200	70406120	5040	5040	5040	5040	0
290	20250225	162100	70406120	5040	5040	5040	5040	0
291	20250225	162000	70406120	5040	5040	5040	5040	0
292	20250225	161900	70406120	5040	5040	5040	5040	0
293	20250225	161800	70406120	5040	5040	5040	5040	0
294	20250225	161700	70406120	5040	5040	5040	5040	0
295	20250225	161600	70406120	5040	5040	5040	5040	0
296	20250225	161500	70406120	5040	5040	5040	5040	0
297	20250225	161400	70406120	5040	5040	5040	5040	0
298	20250225	161300	70406120	5040	5040	5040	5040	0
299	20250225	161200	70406120	5040	5040	5040	5040	0
300	20250225	161100	70406120	5040	5040	5040	5040	0
301	20250225	161000	70406120	5040	5040	5040	5040	0
302	20250225	160900	70406120	5040	5040	5040	5040	499
303	20250225	160800	70406120	5040	5040	5040	5040	0
304	20250225	160700	70406120	5040	5040	5040	5040	0
305	20250225	160600	70406120	5040	5040	5040	5040	0
306	20250225	160500	70406120	5040	5040	5040	5040	0
307	20250225	160400	70406120	5040	5040	5040	5040	0
308	20250225	160300	70406120	5040	5040	5040	5040	0
309	20250225	160200	70406120	5040	5040	5040	5040	0
310	20250225	160100	70406120	5040	5040	5040	5040	0
311	20250225	160000	70406120	5040	5040	5040	5040	0
312	20250225	155900	70406120	5040	5040	5040	5040	0
313	20250225	155800	70406120	5040	5040	5040	5040	0
314	20250225	155700	70406120	5040	5040	5040	5040	0
315	20250225	155600	70406120	5040	5040	5040	5040	0
316	20250225	155500	70406120	5040	5040	5040	5040	0
317	20250225	155400	70406120	5040	5040	5040	5040	0
318	20250225	155300	70406120	5040	5040	5040	5040	0
319	20250225	155200	70406120	5040	5040	5040	5040	0
320	20250225	155100	70406120	5040	5040	5040	5040	0
321	20250225	155000	70406120	5040	5040	5040	5040	0
322	20250225	154900	70406120	5040	5040	5040	5040	0
323	20250225	154800	70406120	5040	5040	5040	5040	0
324	20250225	154700	70406120	5040	5040	5040	5040	0
325	20250225	154600	70406120	5040	5040	5040	5040	0
326	20250225	154500	70406120	5040	5040	5040	5040	0
327	20250225	154400	70406120	5040	5040	5040	5040	0
328	20250225	154300	70406120	5040	5040	5040	5040	0
329	20250225	154200	70406120	5040	5040	5040	5040	0
330	20250225	154100	70406120	5040	5040	5040	5040	0
331	20250225	154000	70406120	5040	5040	5040	5040	0
332	20250225	153900	70406120	5040	5040	5040	5040	499
333	20250225	153800	70406120	5040	5040	5040	5040	0
334	20250225	153700	70406120	5040	5040	5040	5040	0
335	20250225	153600	70406120	5040	5040	5040	5040	0
336	20250225	153500	70406120	5040	5040	5040	5040	0
337	20250225	153400	70406120	5040	5040	5040	5040	0
338	20250225	153300	70406120	5040	5040	5040	5040	0
339	20250225	153200	70406120	5040	5040	5040	5040	0
340	20250225	153100	70406120	5040	5040	5040	5040	0
341	20250225	153000	70406120	5040	5040	5040	5040	499
342	20250225	152900	67891160	5050	5050	5050	5050	0
343	20250225	152800	67891160	5050	5050	5050	5050	0
344	20250225	152700	67891160	5050	5050	5050	5050	0
345	20250225	152600	67891160	5050	5050	5050	5050	0
346	20250225	152500	67891160	5050	5050	5050	5050	0
347	20250225	152400	67891160	5050	5050	5050	5050	0
348	20250225	152300	67891160	5050	5050	5050	5050	0
349	20250225	152200	67891160	5050	5050	5050	5050	0
350	20250225	152100	67891160	5050	5050	5050	5050	0
351	20250225	152000	67891160	5050	5050	5050	5050	0
352	20250225	151900	67891160	5050	5050	5050	5050	19
353	20250225	151800	67795210	5080	5080	5080	5080	0
354	20250225	151700	67795210	5080	5080	5080	5080	0
355	20250225	151600	67795210	5080	5080	5080	5080	10
356	20250225	151500	67744410	5080	5080	5080	5080	0
357	20250225	151400	67744410	5080	5080	5080	5080	0
358	20250225	151300	67744410	5080	5080	5080	5080	0
359	20250225	151200	67744410	5080	5080	5080	5080	1
360	20250225	151100	67739330	5040	5040	5040	5040	0
361	20250225	151000	67739330	5040	5040	5040	5040	0
362	20250225	150900	67739330	5040	5060	5060	5040	4
363	20250225	150800	67719130	5060	5050	5060	5050	95
364	20250225	150700	67238780	5050	5050	5050	5050	0
365	20250225	150600	67238780	5050	5050	5050	5050	0
366	20250225	150500	67238780	5050	5050	5050	5050	0
367	20250225	150400	67238780	5050	5050	5050	5050	100
368	20250225	150300	66733780	5050	5050	5050	5050	0
369	20250225	150200	66733780	5050	5050	5050	5050	1
370	20250225	150100	66728730	5050	5050	5050	5050	10
371	20250225	150000	66678230	5050	5050	5050	5050	10
372	20250225	145900	66627730	5050	5050	5050	5050	0
373	20250225	145800	66627730	5050	5050	5050	5050	0
374	20250225	145700	66627730	5050	5050	5050	5050	0
375	20250225	145600	66627730	5050	5050	5050	5050	0
376	20250225	145500	66627730	5050	5050	5050	5050	73
377	20250225	145400	66259080	5050	5050	5050	5050	0
378	20250225	145300	66259080	5050	5050	5050	5050	0
379	20250225	145200	66259080	5050	5050	5050	5050	0
380	20250225	145100	66259080	5050	5050	5050	5050	0
381	20250225	145000	66259080	5050	5050	5050	5050	0
382	20250225	144900	66259080	5050	5050	5050	5050	10
383	20250225	144800	66208580	5060	5060	5060	5060	7
384	20250225	144700	66173160	5030	5030	5030	5030	0
385	20250225	144600	66173160	5030	5030	5030	5030	0
386	20250225	144500	66173160	5030	5030	5030	5030	0
387	20250225	144400	66173160	5030	5030	5030	5030	0
388	20250225	144300	66173160	5030	5030	5030	5030	0
389	20250225	144200	66173160	5030	5040	5040	5030	100
390	20250225	144100	65670050	5060	5060	5060	5060	0
391	20250225	144000	65670050	5060	5060	5060	5060	0
392	20250225	143900	65670050	5060	5060	5060	5060	0
393	20250225	143800	65670050	5060	5060	5060	5060	0
394	20250225	143700	65670050	5060	5060	5060	5060	0
395	20250225	143600	65670050	5060	5060	5060	5060	0
396	20250225	143500	65670050	5060	5060	5060	5060	0
397	20250225	143400	65670050	5060	5060	5060	5060	0
398	20250225	143300	65670050	5060	5060	5060	5060	10
399	20250225	143200	65619450	5060	5060	5060	5060	0
400	20250225	143100	65619450	5060	5060	5060	5060	0
401	20250225	143000	65619450	5060	5060	5060	5060	0
402	20250225	142900	65619450	5060	5060	5060	5060	10
403	20250225	142800	65568850	5060	5060	5060	5060	0
404	20250225	142700	65568850	5060	5060	5060	5060	0
405	20250225	142600	65568850	5060	5060	5060	5060	0
406	20250225	142500	65568850	5060	5060	5060	5060	0
407	20250225	142400	65568850	5060	5060	5060	5060	0
408	20250225	142300	65568850	5060	5060	5060	5060	0
409	20250225	142200	65568850	5060	5060	5060	5060	0
410	20250225	142100	65568850	5060	5060	5060	5060	24
411	20250225	142000	65447410	5060	5060	5060	5060	0
412	20250225	141900	65447410	5060	5060	5060	5060	0
413	20250225	141800	65447410	5060	5060	5060	5060	300
414	20250225	141700	63929410	5030	5030	5030	5030	40
415	20250225	141600	63728210	5030	5030	5030	5030	0
416	20250225	141500	63728210	5030	5030	5030	5030	0
417	20250225	141400	63728210	5030	5030	5030	5030	15
418	20250225	141300	63652760	5030	5030	5030	5030	85
419	20250225	141200	63225210	5060	5050	5060	5050	139
420	20250225	141100	62521880	5020	5020	5020	5020	0
421	20250225	141000	62521880	5020	5020	5020	5020	0
422	20250225	140900	62521880	5020	5020	5020	5020	0
423	20250225	140800	62521880	5020	5020	5020	5020	0
424	20250225	140700	62521880	5020	5020	5020	5020	0
425	20250225	140600	62521880	5020	5020	5020	5020	0
426	20250225	140500	62521880	5020	5020	5020	5020	0
427	20250225	140400	62521880	5020	5020	5020	5020	0
428	20250225	140300	62521880	5020	5020	5020	5020	0
429	20250225	140200	62521880	5020	5020	5020	5020	0
430	20250225	140100	62521880	5020	5020	5020	5020	0
431	20250225	140000	62521880	5020	5020	5020	5020	0
432	20250225	135900	62521880	5020	5020	5020	5020	50
433	20250225	135800	62270880	5060	5060	5060	5060	0
434	20250225	135700	62270880	5060	5060	5060	5060	0
435	20250225	135600	62270880	5060	5060	5060	5060	0
436	20250225	135500	62270880	5060	5060	5060	5060	0
437	20250225	135400	62270880	5060	5060	5060	5060	0
438	20250225	135300	62270880	5060	5020	5060	5020	78
439	20250225	135200	61879200	5040	5040	5040	5040	1
440	20250225	135100	61874160	5020	5020	5020	5020	0
441	20250225	135000	61874160	5020	5080	5080	5020	2094
442	20250225	134900	51299880	5110	5110	5110	5110	1
443	20250225	134800	51294770	5060	5060	5060	5060	0
444	20250225	134700	51294770	5060	5060	5060	5060	0
445	20250225	134600	51294770	5060	5100	5100	5060	515
446	20250225	134500	48671490	5110	5110	5110	5110	1
447	20250225	134400	48666380	5120	5120	5120	5120	41
448	20250225	134300	48456460	5120	5120	5120	5120	1
449	20250225	134200	48451340	5100	5100	5100	5100	0
450	20250225	134100	48451340	5100	5100	5100	5100	0
451	20250225	134000	48451340	5100	5100	5100	5100	0
452	20250225	133900	48451340	5100	5100	5100	5100	1
453	20250225	133800	48446240	5130	5130	5130	5130	10
454	20250225	133700	48394940	5130	5130	5130	5130	1
455	20250225	133600	48389810	5130	5130	5130	5130	0
456	20250225	133500	48389810	5130	5130	5130	5130	1
457	20250225	133400	48384680	5100	5100	5100	5100	0
458	20250225	133300	48384680	5100	5100	5100	5100	0
459	20250225	133200	48384680	5100	5100	5100	5100	2
460	20250225	133100	48374480	5130	5130	5130	5130	1
461	20250225	133000	48369350	5130	5130	5130	5130	0
462	20250225	132900	48369350	5130	5130	5130	5130	0
463	20250225	132800	48369350	5130	5130	5130	5130	30
464	20250225	132700	48215450	5130	5130	5130	5130	0
465	20250225	132600	48215450	5130	5130	5130	5130	0
466	20250225	132500	48215450	5130	5130	5130	5130	0
467	20250225	132400	48215450	5130	5130	5130	5130	0
468	20250225	132300	48215450	5130	5130	5130	5130	0
469	20250225	132200	48215450	5130	5130	5130	5130	0
470	20250225	132100	48215450	5130	5130	5130	5130	0
471	20250225	132000	48215450	5130	5130	5130	5130	0
472	20250225	131900	48215450	5130	5130	5130	5130	0
473	20250225	131800	48215450	5130	5130	5130	5130	0
474	20250225	131700	48215450	5130	5130	5130	5130	0
475	20250225	131600	48215450	5130	5130	5130	5130	2
476	20250225	131500	48205190	5120	5110	5120	5110	49
477	20250225	131400	47954430	5100	5100	5100	5100	0
478	20250225	131300	47954430	5100	5100	5100	5100	0
479	20250225	131200	47954430	5100	5100	5100	5100	0
480	20250225	131100	47954430	5100	5100	5100	5100	0
481	20250225	131000	47954430	5100	5100	5100	5100	0
482	20250225	130900	47954430	5100	5100	5100	5100	0
483	20250225	130800	47954430	5100	5100	5100	5100	0
484	20250225	130700	47954430	5100	5100	5100	5100	0
485	20250225	130600	47954430	5100	5100	5100	5100	0
486	20250225	130500	47954430	5100	5100	5100	5100	0
487	20250225	130400	47954430	5100	5100	5100	5100	0
488	20250225	130300	47954430	5100	5100	5100	5100	100
489	20250225	130200	47444430	5140	5140	5140	5140	0
490	20250225	130100	47444430	5140	5140	5140	5140	0
491	20250225	130000	47444430	5140	5140	5140	5140	0
492	20250225	125900	47444430	5140	5140	5140	5140	0
493	20250225	125800	47444430	5140	5140	5140	5140	0
494	20250225	125700	47444430	5140	5130	5140	5130	100
495	20250225	125600	46931210	5140	5120	5140	5120	88
496	20250225	125500	46479500	5120	5120	5120	5120	0
497	20250225	125400	46479500	5120	5120	5120	5120	1
498	20250225	125300	46474380	5100	5090	5100	5090	325
499	20250225	125200	44819630	5090	5090	5090	5090	0
500	20250225	125100	44819630	5090	5090	5090	5090	0
501	20250225	125000	44819630	5090	5090	5090	5090	0
502	20250225	124900	44819630	5090	5090	5090	5090	0
503	20250225	124800	44819630	5090	5090	5090	5090	0
504	20250225	124700	44819630	5090	5090	5090	5090	0
505	20250225	124600	44819630	5090	5090	5090	5090	0
506	20250225	124500	44819630	5090	5090	5090	5090	0
507	20250225	124400	44819630	5090	5090	5090	5090	0
508	20250225	124300	44819630	5090	5090	5090	5090	0
509	20250225	124200	44819630	5090	5070	5090	5070	14
510	20250225	124100	44748630	5070	5070	5070	5070	1
511	20250225	124000	44743560	5030	5030	5030	5030	0
512	20250225	123900	44743560	5030	5060	5060	5030	129
513	20250225	123800	44091120	5070	5070	5070	5070	0
514	20250225	123700	44091120	5070	5070	5070	5070	0
515	20250225	123600	44091120	5070	5070	5070	5070	0
516	20250225	123500	44091120	5070	5070	5070	5070	0
517	20250225	123400	44091120	5070	5070	5070	5070	0
518	20250225	123300	44091120	5070	5070	5070	5070	0
519	20250225	123200	44091120	5070	5070	5070	5070	0
520	20250225	123100	44091120	5070	5070	5070	5070	0
521	20250225	123000	44091120	5070	5070	5070	5070	0
522	20250225	122900	44091120	5070	5030	5070	5030	50
523	20250225	122800	43839580	5070	5070	5070	5070	0
524	20250225	122700	43839580	5070	5070	5070	5070	0
525	20250225	122600	43839580	5070	5070	5070	5070	1
526	20250225	122500	43834510	5030	5030	5030	5030	0
527	20250225	122400	43834510	5030	5030	5030	5030	0
528	20250225	122300	43834510	5030	5030	5030	5030	10
529	20250225	122200	43784210	5030	5040	5040	5030	50
530	20250225	122100	43532280	5040	5040	5040	5040	101
531	20250225	122000	43023240	5040	5040	5040	5040	22
532	20250225	121900	42912360	5040	5040	5040	5040	36
533	20250225	121800	42730920	5030	5030	5030	5030	0
534	20250225	121700	42730920	5030	5030	5030	5030	20
535	20250225	121600	42630320	5040	5040	5040	5040	0
536	20250225	121500	42630320	5040	5040	5040	5040	0
537	20250225	121400	42630320	5040	5040	5040	5040	3
538	20250225	121300	42615200	5040	5040	5040	5040	0
539	20250225	121200	42615200	5040	5040	5040	5040	203
540	20250225	121100	41592080	5040	5040	5040	5040	0
541	20250225	121000	41592080	5040	5040	5040	5040	0
542	20250225	120900	41592080	5040	5040	5040	5040	0
543	20250225	120800	41592080	5040	5040	5040	5040	0
544	20250225	120700	41592080	5040	5040	5040	5040	78
545	20250225	120600	41198960	5040	5040	5040	5040	0
546	20250225	120500	41198960	5040	5040	5040	5040	0
547	20250225	120400	41198960	5040	5040	5040	5040	0
548	20250225	120300	41198960	5040	5040	5040	5040	0
549	20250225	120200	41198960	5040	5040	5040	5040	0
550	20250225	120100	41198960	5040	5040	5040	5040	0
551	20250225	120000	41198960	5040	5040	5040	5040	0
552	20250225	115900	41198960	5040	5040	5040	5040	0
553	20250225	115800	41198960	5040	5040	5040	5040	0
554	20250225	115700	41198960	5040	5040	5040	5040	0
555	20250225	115600	41198960	5040	5040	5040	5040	0
556	20250225	115500	41198960	5040	5040	5040	5040	0
557	20250225	115400	41198960	5040	5040	5040	5040	0
558	20250225	115300	41198960	5040	5040	5040	5040	0
559	20250225	115200	41198960	5040	5040	5040	5040	100
560	20250225	115100	40694960	5030	5030	5030	5030	0
561	20250225	115000	40694960	5030	5030	5030	5030	58
562	20250225	114900	40403220	5030	5030	5030	5030	0
563	20250225	114800	40403220	5030	5030	5030	5030	0
564	20250225	114700	40403220	5030	5030	5030	5030	0
565	20250225	114600	40403220	5030	5030	5030	5030	0
566	20250225	114500	40403220	5030	5030	5030	5030	196
567	20250225	114400	39417340	5050	5050	5050	5050	30
568	20250225	114300	39265840	5050	5050	5050	5050	0
569	20250225	114200	39265840	5050	5050	5050	5050	0
570	20250225	114100	39265840	5050	5050	5050	5050	0
571	20250225	114000	39265840	5050	5060	5060	5050	1443
572	20250225	113900	31968890	5090	5090	5090	5090	0
573	20250225	113800	31968890	5090	5090	5090	5090	0
574	20250225	113700	31968890	5090	5070	5090	5070	7
575	20250225	113600	31933380	5070	5070	5070	5060	6
576	20250225	113500	31902980	5060	5060	5060	5060	7
577	20250225	113400	31867560	5070	5070	5070	5070	2
578	20250225	113300	31857420	5060	5060	5060	5060	4
579	20250225	113200	31837180	5060	5060	5060	5060	0
580	20250225	113100	31837180	5060	5060	5060	5060	0
581	20250225	113000	31837180	5060	5060	5060	5060	6
582	20250225	112900	31806820	5060	5060	5060	5060	0
583	20250225	112800	31806820	5060	5060	5060	5060	1
584	20250225	112700	31801760	5060	5060	5060	5060	0
585	20250225	112600	31801760	5060	5060	5060	5060	0
586	20250225	112500	31801760	5060	5060	5060	5060	104
587	20250225	112400	31275520	5070	5070	5070	5070	0
588	20250225	112300	31275520	5070	5070	5070	5070	122
589	20250225	112200	30656980	5070	5070	5070	5070	0
590	20250225	112100	30656980	5070	5070	5070	5070	2
591	20250225	112000	30646840	5080	5080	5080	5080	0
592	20250225	111900	30646840	5080	5080	5080	5080	0
593	20250225	111800	30646840	5080	5080	5080	5080	20
594	20250225	111700	30545240	5080	5080	5080	5080	0
595	20250225	111600	30545240	5080	5080	5080	5080	0
596	20250225	111500	30545240	5080	5080	5080	5080	0
597	20250225	111400	30545240	5080	5080	5080	5080	1
598	20250225	111300	30540160	5060	5060	5060	5060	0
599	20250225	111200	30540160	5060	5060	5060	5060	0
600	20250225	111100	30540160	5060	5060	5060	5060	0
601	20250225	111000	30540160	5060	5060	5060	5060	0
602	20250225	110900	30540160	5060	5060	5060	5060	0
603	20250225	110800	30540160	5060	5060	5060	5060	0
604	20250225	110700	30540160	5060	5060	5060	5060	11
605	20250225	110600	30484500	5060	5060	5060	5060	0
606	20250225	110500	30484500	5060	5070	5070	5060	630
607	20250225	110400	27291460	5070	5070	5070	5070	0
608	20250225	110300	27291460	5070	5070	5070	5070	0
609	20250225	110200	27291460	5070	5070	5070	5070	0
610	20250225	110100	27291460	5070	5070	5070	5070	0
611	20250225	110000	27291460	5070	5070	5070	5070	0
612	20250225	105900	27291460	5070	5070	5070	5070	31
613	20250225	105800	27134290	5080	5080	5080	5080	80
614	20250225	105700	26727890	5080	5080	5080	5080	0
615	20250225	105600	26727890	5080	5080	5080	5080	0
616	20250225	105500	26727890	5080	5080	5080	5080	9
617	20250225	105400	26682170	5070	5070	5070	5070	0
618	20250225	105300	26682170	5070	5070	5070	5070	0
619	20250225	105200	26682170	5070	5070	5070	5070	501
620	20250225	105100	24142100	5070	5070	5070	5070	0
621	20250225	105000	24142100	5070	5070	5070	5070	11
622	20250225	104900	24086330	5070	5070	5070	5070	0
623	20250225	104800	24086330	5070	5070	5070	5070	0
624	20250225	104700	24086330	5070	5070	5070	5070	0
625	20250225	104600	24086330	5070	5070	5070	5070	0
626	20250225	104500	24086330	5070	5070	5070	5070	0
627	20250225	104400	24086330	5070	5070	5070	5070	200
628	20250225	104300	23072330	5080	5080	5080	5080	0
629	20250225	104200	23072330	5080	5080	5080	5080	1
630	20250225	104100	23067250	5070	5070	5070	5070	10
631	20250225	104000	23016550	5070	5070	5070	5070	0
632	20250225	103900	23016550	5070	5080	5080	5070	20
633	20250225	103800	22915050	5070	5070	5070	5070	0
634	20250225	103700	22915050	5070	5070	5070	5070	0
635	20250225	103600	22915050	5070	5110	5110	5070	37
636	20250225	103500	22726080	5070	5080	5080	5070	287
637	20250225	103400	21269950	5090	5090	5090	5090	50
638	20250225	103300	21015450	5090	5090	5090	5090	0
639	20250225	103200	21015450	5090	5090	5090	5090	0
640	20250225	103100	21015450	5090	5090	5090	5090	0
641	20250225	103000	21015450	5090	5090	5090	5090	1
642	20250225	102900	21010360	5080	5080	5080	5080	0
643	20250225	102800	21010360	5080	5080	5080	5080	0
644	20250225	102700	21010360	5080	5080	5080	5080	0
645	20250225	102600	21010360	5080	5080	5080	5080	0
646	20250225	102500	21010360	5080	5080	5080	5080	1
647	20250225	102400	21005280	5100	5100	5100	5100	1
648	20250225	102300	21000180	5110	5110	5110	5110	0
649	20250225	102200	21000180	5110	5110	5110	5110	0
650	20250225	102100	21000180	5110	5080	5110	5080	3
651	20250225	102000	20984910	5080	5080	5080	5080	211
652	20250225	101900	19913030	5080	5080	5080	5080	0
653	20250225	101800	19913030	5080	5080	5080	5080	7
654	20250225	101700	19877470	5090	5090	5090	5090	55
655	20250225	101600	19597520	5090	5090	5090	5090	0
656	20250225	101500	19597520	5090	5090	5090	5090	0
657	20250225	101400	19597520	5090	5090	5090	5090	0
658	20250225	101300	19597520	5090	5090	5090	5090	1
659	20250225	101200	19592430	5090	5090	5090	5090	0
660	20250225	101100	19592430	5090	5090	5090	5090	30
661	20250225	101000	19439730	5080	5080	5080	5080	0
662	20250225	100900	19439730	5080	5080	5080	5080	0
663	20250225	100800	19439730	5080	5080	5080	5080	17
664	20250225	100700	19353370	5080	5080	5080	5080	1
665	20250225	100600	19348290	5090	5090	5090	5090	0
666	20250225	100500	19348290	5090	5090	5090	5090	1
667	20250225	100400	19343200	5090	5090	5090	5090	0
668	20250225	100300	19343200	5090	5090	5090	5090	2
669	20250225	100200	19333020	5070	5070	5070	5070	0
670	20250225	100100	19333020	5070	5070	5070	5070	0
671	20250225	100000	19333020	5070	5070	5070	5070	0
672	20250225	095900	19333020	5070	5070	5070	5070	0
673	20250225	095800	19333020	5070	5070	5070	5070	0
674	20250225	095700	19333020	5070	5070	5070	5070	0
675	20250225	095600	19333020	5070	5070	5070	5070	208
676	20250225	095500	18278460	5070	5070	5070	5070	70
677	20250225	095400	17923560	5070	5070	5070	5070	0
678	20250225	095300	17923560	5070	5070	5070	5070	5
679	20250225	095200	17898210	5060	5060	5060	5060	1
680	20250225	095100	17893150	5070	5070	5070	5070	117
681	20250225	095000	17299960	5070	5070	5070	5070	28
682	20250225	094900	17158000	5110	5110	5110	5110	0
683	20250225	094800	17158000	5110	5110	5110	5110	0
684	20250225	094700	17158000	5110	5110	5110	5110	7
685	20250225	094600	17122230	5110	5110	5110	5110	6
686	20250225	094500	17091570	5110	5110	5110	5110	9
687	20250225	094400	17045580	5060	5060	5060	5060	10
688	20250225	094300	16994980	5060	5060	5060	5060	5
689	20250225	094200	16969680	5070	5070	5070	5070	110
690	20250225	094100	16411980	5070	5070	5070	5070	0
691	20250225	094000	16411980	5070	5100	5100	5070	500
692	20250225	093900	13870090	5110	5110	5110	5110	0
693	20250225	093800	13870090	5110	5110	5110	5110	13
694	20250225	093700	13803660	5110	5110	5110	5110	8
695	20250225	093600	13762780	5140	5140	5140	5140	0
696	20250225	093500	13762780	5140	5140	5140	5140	0
697	20250225	093400	13762780	5140	5140	5140	5140	0
698	20250225	093300	13762780	5140	5130	5140	5130	73
699	20250225	093200	13387690	5100	5110	5110	5100	10
700	20250225	093100	13336680	5100	5100	5100	5100	0
701	20250225	093000	13336680	5100	5100	5100	5100	0
702	20250225	092900	13336680	5100	5100	5100	5100	0
703	20250225	092800	13336680	5100	5100	5100	5100	1
704	20250225	092700	13331580	5100	5100	5100	5100	0
705	20250225	092600	13331580	5100	5100	5100	5100	1
706	20250225	092500	13326480	5080	5080	5080	5080	0
707	20250225	092400	13326480	5080	5080	5080	5080	0
708	20250225	092300	13326480	5080	5080	5080	5080	0
709	20250225	092200	13326480	5080	5130	5140	5080	274
710	20250225	092100	11929680	5130	5130	5130	5130	0
711	20250225	092000	11929680	5130	5130	5130	5130	0
712	20250225	091900	11929680	5130	5130	5130	5130	0
713	20250225	091800	11929680	5130	5130	5130	5130	0
714	20250225	091700	11929680	5130	5090	5130	5070	505
715	20250225	091600	9366790	5130	5130	5130	5130	3
716	20250225	091500	9351400	5140	5140	5140	5140	0
717	20250225	091400	9351400	5140	5140	5140	5140	0
718	20250225	091300	9351400	5140	5140	5140	5140	0
719	20250225	091200	9351400	5140	5140	5140	5140	0
720	20250225	091100	9351400	5140	5140	5140	5140	0
721	20250225	091000	9351400	5140	5140	5140	5140	0
722	20250225	090900	9351400	5140	5130	5140	5120	76
723	20250225	090800	8961380	5130	5130	5140	5130	79
724	20250225	090700	8555760	5070	5070	5070	5070	0
725	20250225	090600	8555760	5070	5070	5070	5070	0
726	20250225	090500	8555760	5070	5070	5070	5070	0
727	20250225	090400	8555760	5070	5070	5070	5070	10
728	20250225	090300	8505060	5060	5060	5060	5060	0
729	20250225	090200	8505060	5060	5060	5060	5060	606
730	20250225	090100	5438700	5100	5100	5100	5100	0
731	20250225	090000	5438700	5100	5100	5100	5070	1067