KissMeData/418420/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	214500	229736565	2965	2965	2965	2965	417
3	20250225	214400	229736565	2965	2965	2965	2965	0
4	20250225	214300	229736565	2965	2965	2965	2965	0
5	20250225	214200	229736565	2965	2965	2965	2965	0
6	20250225	214100	229736565	2965	2965	2965	2965	0
7	20250225	214000	229736565	2965	2965	2965	2965	0
8	20250225	213900	229736565	2965	2965	2965	2965	0
9	20250225	213800	229736565	2965	2965	2965	2965	0
10	20250225	213700	229736565	2965	2965	2965	2965	0
11	20250225	213600	229736565	2965	2965	2965	2965	0
12	20250225	213500	229736565	2965	2965	2965	2965	0
13	20250225	213400	229736565	2965	2965	2965	2965	0
14	20250225	213300	229736565	2965	2965	2965	2965	0
15	20250225	213200	229736565	2965	2965	2965	2965	0
16	20250225	213100	229736565	2965	2965	2965	2965	0
17	20250225	213000	229736565	2965	2965	2965	2965	0
18	20250225	212900	229736565	2965	2965	2965	2965	0
19	20250225	212800	229736565	2965	2965	2965	2965	0
20	20250225	212700	229736565	2965	2965	2965	2965	0
21	20250225	212600	229736565	2965	2965	2965	2965	0
22	20250225	212500	229736565	2965	2965	2965	2965	0
23	20250225	212400	229736565	2965	2965	2965	2965	0
24	20250225	212300	229736565	2965	2965	2965	2965	0
25	20250225	212200	229736565	2965	2965	2965	2965	0
26	20250225	212100	229736565	2965	2965	2965	2965	0
27	20250225	212000	229736565	2965	2965	2965	2965	0
28	20250225	211900	229736565	2965	2965	2965	2965	0
29	20250225	211800	229736565	2965	2965	2965	2965	0
30	20250225	211700	229736565	2965	2965	2965	2965	0
31	20250225	211600	229736565	2965	2965	2965	2965	0
32	20250225	211500	229736565	2965	2965	2965	2965	417
33	20250225	211400	229736565	2965	2965	2965	2965	0
34	20250225	211300	229736565	2965	2965	2965	2965	0
35	20250225	211200	229736565	2965	2965	2965	2965	0
36	20250225	211100	229736565	2965	2965	2965	2965	0
37	20250225	211000	229736565	2965	2965	2965	2965	0
38	20250225	210900	229736565	2965	2965	2965	2965	0
39	20250225	210800	229736565	2965	2965	2965	2965	0
40	20250225	210700	229736565	2965	2965	2965	2965	0
41	20250225	210600	229736565	2965	2965	2965	2965	0
42	20250225	210500	229736565	2965	2965	2965	2965	0
43	20250225	210400	229736565	2965	2965	2965	2965	0
44	20250225	210300	229736565	2965	2965	2965	2965	0
45	20250225	210200	229736565	2965	2965	2965	2965	0
46	20250225	210100	229736565	2965	2965	2965	2965	0
47	20250225	210000	229736565	2965	2965	2965	2965	0
48	20250225	205900	229736565	2965	2965	2965	2965	0
49	20250225	205800	229736565	2965	2965	2965	2965	0
50	20250225	205700	229736565	2965	2965	2965	2965	0
51	20250225	205600	229736565	2965	2965	2965	2965	0
52	20250225	205500	229736565	2965	2965	2965	2965	0
53	20250225	205400	229736565	2965	2965	2965	2965	0
54	20250225	205300	229736565	2965	2965	2965	2965	0
55	20250225	205200	229736565	2965	2965	2965	2965	0
56	20250225	205100	229736565	2965	2965	2965	2965	0
57	20250225	205000	229736565	2965	2965	2965	2965	0
58	20250225	204900	229736565	2965	2965	2965	2965	0
59	20250225	204800	229736565	2965	2965	2965	2965	0
60	20250225	204700	229736565	2965	2965	2965	2965	0
61	20250225	204600	229736565	2965	2965	2965	2965	0
62	20250225	204500	229736565	2965	2965	2965	2965	417
63	20250225	204400	229736565	2965	2965	2965	2965	0
64	20250225	204300	229736565	2965	2965	2965	2965	0
65	20250225	204200	229736565	2965	2965	2965	2965	0
66	20250225	204100	229736565	2965	2965	2965	2965	0
67	20250225	204000	229736565	2965	2965	2965	2965	0
68	20250225	203900	229736565	2965	2965	2965	2965	0
69	20250225	203800	229736565	2965	2965	2965	2965	0
70	20250225	203700	229736565	2965	2965	2965	2965	0
71	20250225	203600	229736565	2965	2965	2965	2965	0
72	20250225	203500	229736565	2965	2965	2965	2965	0
73	20250225	203400	229736565	2965	2965	2965	2965	0
74	20250225	203300	229736565	2965	2965	2965	2965	0
75	20250225	203200	229736565	2965	2965	2965	2965	0
76	20250225	203100	229736565	2965	2965	2965	2965	0
77	20250225	203000	229736565	2965	2965	2965	2965	0
78	20250225	202900	229736565	2965	2965	2965	2965	0
79	20250225	202800	229736565	2965	2965	2965	2965	0
80	20250225	202700	229736565	2965	2965	2965	2965	0
81	20250225	202600	229736565	2965	2965	2965	2965	0
82	20250225	202500	229736565	2965	2965	2965	2965	0
83	20250225	202400	229736565	2965	2965	2965	2965	0
84	20250225	202300	229736565	2965	2965	2965	2965	0
85	20250225	202200	229736565	2965	2965	2965	2965	0
86	20250225	202100	229736565	2965	2965	2965	2965	0
87	20250225	202000	229736565	2965	2965	2965	2965	0
88	20250225	201900	229736565	2965	2965	2965	2965	0
89	20250225	201800	229736565	2965	2965	2965	2965	0
90	20250225	201700	229736565	2965	2965	2965	2965	0
91	20250225	201600	229736565	2965	2965	2965	2965	0
92	20250225	201500	229736565	2965	2965	2965	2965	417
93	20250225	201400	229736565	2965	2965	2965	2965	0
94	20250225	201300	229736565	2965	2965	2965	2965	0
95	20250225	201200	229736565	2965	2965	2965	2965	0
96	20250225	201100	229736565	2965	2965	2965	2965	0
97	20250225	201000	229736565	2965	2965	2965	2965	0
98	20250225	200900	229736565	2965	2965	2965	2965	0
99	20250225	200800	229736565	2965	2965	2965	2965	0
100	20250225	200700	229736565	2965	2965	2965	2965	0
101	20250225	200600	229736565	2965	2965	2965	2965	0
102	20250225	200500	229736565	2965	2965	2965	2965	0
103	20250225	200400	229736565	2965	2965	2965	2965	0
104	20250225	200300	229736565	2965	2965	2965	2965	0
105	20250225	200200	229736565	2965	2965	2965	2965	0
106	20250225	200100	229736565	2965	2965	2965	2965	0
107	20250225	200000	229736565	2965	2965	2965	2965	0
108	20250225	195900	229736565	2965	2965	2965	2965	0
109	20250225	195800	229736565	2965	2965	2965	2965	0
110	20250225	195700	229736565	2965	2965	2965	2965	0
111	20250225	195600	229736565	2965	2965	2965	2965	0
112	20250225	195500	229736565	2965	2965	2965	2965	0
113	20250225	195400	229736565	2965	2965	2965	2965	0
114	20250225	195300	229736565	2965	2965	2965	2965	0
115	20250225	195200	229736565	2965	2965	2965	2965	0
116	20250225	195100	229736565	2965	2965	2965	2965	0
117	20250225	195000	229736565	2965	2965	2965	2965	0
118	20250225	194900	229736565	2965	2965	2965	2965	0
119	20250225	194800	229736565	2965	2965	2965	2965	0
120	20250225	194700	229736565	2965	2965	2965	2965	0
121	20250225	194600	229736565	2965	2965	2965	2965	0
122	20250225	194500	229736565	2965	2965	2965	2965	417
123	20250225	194400	229736565	2965	2965	2965	2965	0
124	20250225	194300	229736565	2965	2965	2965	2965	0
125	20250225	194200	229736565	2965	2965	2965	2965	0
126	20250225	194100	229736565	2965	2965	2965	2965	0
127	20250225	194000	229736565	2965	2965	2965	2965	0
128	20250225	193900	229736565	2965	2965	2965	2965	0
129	20250225	193800	229736565	2965	2965	2965	2965	0
130	20250225	193700	229736565	2965	2965	2965	2965	0
131	20250225	193600	229736565	2965	2965	2965	2965	0
132	20250225	193500	229736565	2965	2965	2965	2965	0
133	20250225	193400	229736565	2965	2965	2965	2965	0
134	20250225	193300	229736565	2965	2965	2965	2965	0
135	20250225	193200	229736565	2965	2965	2965	2965	0
136	20250225	193100	229736565	2965	2965	2965	2965	0
137	20250225	193000	229736565	2965	2965	2965	2965	0
138	20250225	192900	229736565	2965	2965	2965	2965	0
139	20250225	192800	229736565	2965	2965	2965	2965	0
140	20250225	192700	229736565	2965	2965	2965	2965	0
141	20250225	192600	229736565	2965	2965	2965	2965	0
142	20250225	192500	229736565	2965	2965	2965	2965	0
143	20250225	192400	229736565	2965	2965	2965	2965	0
144	20250225	192300	229736565	2965	2965	2965	2965	0
145	20250225	192200	229736565	2965	2965	2965	2965	0
146	20250225	192100	229736565	2965	2965	2965	2965	0
147	20250225	192000	229736565	2965	2965	2965	2965	0
148	20250225	191900	229736565	2965	2965	2965	2965	0
149	20250225	191800	229736565	2965	2965	2965	2965	0
150	20250225	191700	229736565	2965	2965	2965	2965	0
151	20250225	191600	229736565	2965	2965	2965	2965	0
152	20250225	191500	229736565	2965	2965	2965	2965	417
153	20250225	191400	229736565	2965	2965	2965	2965	0
154	20250225	191300	229736565	2965	2965	2965	2965	0
155	20250225	191200	229736565	2965	2965	2965	2965	0
156	20250225	191100	229736565	2965	2965	2965	2965	0
157	20250225	191000	229736565	2965	2965	2965	2965	0
158	20250225	190900	229736565	2965	2965	2965	2965	0
159	20250225	190800	229736565	2965	2965	2965	2965	0
160	20250225	190700	229736565	2965	2965	2965	2965	0
161	20250225	190600	229736565	2965	2965	2965	2965	0
162	20250225	190500	229736565	2965	2965	2965	2965	0
163	20250225	190400	229736565	2965	2965	2965	2965	0
164	20250225	190300	229736565	2965	2965	2965	2965	0
165	20250225	190200	229736565	2965	2965	2965	2965	0
166	20250225	190100	229736565	2965	2965	2965	2965	0
167	20250225	190000	229736565	2965	2965	2965	2965	0
168	20250225	185900	229736565	2965	2965	2965	2965	0
169	20250225	185800	229736565	2965	2965	2965	2965	0
170	20250225	185700	229736565	2965	2965	2965	2965	0
171	20250225	185600	229736565	2965	2965	2965	2965	0
172	20250225	185500	229736565	2965	2965	2965	2965	0
173	20250225	185400	229736565	2965	2965	2965	2965	0
174	20250225	185300	229736565	2965	2965	2965	2965	0
175	20250225	185200	229736565	2965	2965	2965	2965	0
176	20250225	185100	229736565	2965	2965	2965	2965	0
177	20250225	185000	229736565	2965	2965	2965	2965	0
178	20250225	184900	229736565	2965	2965	2965	2965	0
179	20250225	184800	229736565	2965	2965	2965	2965	0
180	20250225	184700	229736565	2965	2965	2965	2965	0
181	20250225	184600	229736565	2965	2965	2965	2965	0
182	20250225	184500	229736565	2965	2965	2965	2965	417
183	20250225	184400	229736565	2965	2965	2965	2965	0
184	20250225	184300	229736565	2965	2965	2965	2965	0
185	20250225	184200	229736565	2965	2965	2965	2965	0
186	20250225	184100	229736565	2965	2965	2965	2965	0
187	20250225	184000	229736565	2965	2965	2965	2965	0
188	20250225	183900	229736565	2965	2965	2965	2965	0
189	20250225	183800	229736565	2965	2965	2965	2965	0
190	20250225	183700	229736565	2965	2965	2965	2965	0
191	20250225	183600	229736565	2965	2965	2965	2965	0
192	20250225	183500	229736565	2965	2965	2965	2965	0
193	20250225	183400	229736565	2965	2965	2965	2965	0
194	20250225	183300	229736565	2965	2965	2965	2965	0
195	20250225	183200	229736565	2965	2965	2965	2965	0
196	20250225	183100	229736565	2965	2965	2965	2965	0
197	20250225	183000	229736565	2965	2965	2965	2965	0
198	20250225	182900	229736565	2965	2965	2965	2965	0
199	20250225	182800	229736565	2965	2965	2965	2965	0
200	20250225	182700	229736565	2965	2965	2965	2965	0
201	20250225	182600	229736565	2965	2965	2965	2965	0
202	20250225	182500	229736565	2965	2965	2965	2965	0
203	20250225	182400	229736565	2965	2965	2965	2965	0
204	20250225	182300	229736565	2965	2965	2965	2965	0
205	20250225	182200	229736565	2965	2965	2965	2965	0
206	20250225	182100	229736565	2965	2965	2965	2965	0
207	20250225	182000	229736565	2965	2965	2965	2965	0
208	20250225	181900	229736565	2965	2965	2965	2965	0
209	20250225	181800	229736565	2965	2965	2965	2965	0
210	20250225	181700	229736565	2965	2965	2965	2965	0
211	20250225	181600	229736565	2965	2965	2965	2965	0
212	20250225	181500	229736565	2965	2965	2965	2965	417
213	20250225	181400	229736565	2965	2965	2965	2965	0
214	20250225	181300	229736565	2965	2965	2965	2965	0
215	20250225	181200	229736565	2965	2965	2965	2965	0
216	20250225	181100	229736565	2965	2965	2965	2965	0
217	20250225	181000	229736565	2965	2965	2965	2965	0
218	20250225	180900	229736565	2965	2965	2965	2965	0
219	20250225	180800	229736565	2965	2965	2965	2965	0
220	20250225	180700	229736565	2965	2965	2965	2965	0
221	20250225	180600	229736565	2965	2965	2965	2965	0
222	20250225	180500	229736565	2965	2965	2965	2965	0
223	20250225	180400	229736565	2965	2965	2965	2965	0
224	20250225	180300	229736565	2965	2965	2965	2965	0
225	20250225	180200	229736565	2965	2965	2965	2965	0
226	20250225	180100	229736565	2965	2965	2965	2965	0
227	20250225	180000	229736565	2965	2965	2965	2965	0
228	20250225	175900	229736565	2965	2965	2965	2965	0
229	20250225	175800	229736565	2965	2965	2965	2965	0
230	20250225	175700	229736565	2965	2965	2965	2965	0
231	20250225	175600	229736565	2965	2965	2965	2965	0
232	20250225	175500	229736565	2965	2965	2965	2965	0
233	20250225	175400	229736565	2965	2965	2965	2965	0
234	20250225	175300	229736565	2965	2965	2965	2965	0
235	20250225	175200	229736565	2965	2965	2965	2965	0
236	20250225	175100	229736565	2965	2965	2965	2965	0
237	20250225	175000	229736565	2965	2965	2965	2965	0
238	20250225	174900	229736565	2965	2965	2965	2965	0
239	20250225	174800	229736565	2965	2965	2965	2965	0
240	20250225	174700	229736565	2965	2965	2965	2965	0
241	20250225	174600	229736565	2965	2965	2965	2965	0
242	20250225	174500	229736565	2965	2965	2965	2965	417
243	20250225	174400	229736565	2965	2965	2965	2965	0
244	20250225	174300	229736565	2965	2965	2965	2965	0
245	20250225	174200	229736565	2965	2965	2965	2965	0
246	20250225	174100	229736565	2965	2965	2965	2965	0
247	20250225	174000	229736565	2965	2965	2965	2965	0
248	20250225	173900	229736565	2965	2965	2965	2965	0
249	20250225	173800	229736565	2965	2965	2965	2965	0
250	20250225	173700	229736565	2965	2965	2965	2965	0
251	20250225	173600	229736565	2965	2965	2965	2965	0
252	20250225	173500	229736565	2965	2965	2965	2965	0
253	20250225	173400	229736565	2965	2965	2965	2965	0
254	20250225	173300	229736565	2965	2965	2965	2965	0
255	20250225	173200	229736565	2965	2965	2965	2965	0
256	20250225	173100	229736565	2965	2965	2965	2965	0
257	20250225	173000	229736565	2965	2965	2965	2965	0
258	20250225	172900	229736565	2965	2965	2965	2965	0
259	20250225	172800	229736565	2965	2965	2965	2965	0
260	20250225	172700	229736565	2965	2965	2965	2965	0
261	20250225	172600	229736565	2965	2965	2965	2965	0
262	20250225	172500	229736565	2965	2965	2965	2965	0
263	20250225	172400	229736565	2965	2965	2965	2965	0
264	20250225	172300	229736565	2965	2965	2965	2965	0
265	20250225	172200	229736565	2965	2965	2965	2965	0
266	20250225	172100	229736565	2965	2965	2965	2965	0
267	20250225	172000	229736565	2965	2965	2965	2965	0
268	20250225	171900	229736565	2965	2965	2965	2965	0
269	20250225	171800	229736565	2965	2965	2965	2965	0
270	20250225	171700	229736565	2965	2965	2965	2965	0
271	20250225	171600	229736565	2965	2965	2965	2965	0
272	20250225	171500	229736565	2965	2965	2965	2965	417
273	20250225	171400	229736565	2965	2965	2965	2965	0
274	20250225	171300	229736565	2965	2965	2965	2965	0
275	20250225	171200	229736565	2965	2965	2965	2965	0
276	20250225	171100	229736565	2965	2965	2965	2965	0
277	20250225	171000	229736565	2965	2965	2965	2965	0
278	20250225	170900	229736565	2965	2965	2965	2965	0
279	20250225	170800	229736565	2965	2965	2965	2965	0
280	20250225	170700	229736565	2965	2965	2965	2965	0
281	20250225	170600	229736565	2965	2965	2965	2965	0
282	20250225	170500	229736565	2965	2965	2965	2965	0
283	20250225	170400	229736565	2965	2965	2965	2965	0
284	20250225	170300	229736565	2965	2965	2965	2965	0
285	20250225	170200	229736565	2965	2965	2965	2965	0
286	20250225	170100	229736565	2965	2965	2965	2965	0
287	20250225	170000	229736565	2965	2965	2965	2965	0
288	20250225	165900	229736565	2965	2965	2965	2965	0
289	20250225	165800	229736565	2965	2965	2965	2965	0
290	20250225	165700	229736565	2965	2965	2965	2965	0
291	20250225	165600	229736565	2965	2965	2965	2965	0
292	20250225	165500	229736565	2965	2965	2965	2965	0
293	20250225	165400	229736565	2965	2965	2965	2965	0
294	20250225	165300	229736565	2965	2965	2965	2965	0
295	20250225	165200	229736565	2965	2965	2965	2965	0
296	20250225	165100	229736565	2965	2965	2965	2965	0
297	20250225	165000	229736565	2965	2965	2965	2965	0
298	20250225	164900	229736565	2965	2965	2965	2965	0
299	20250225	164800	229736565	2965	2965	2965	2965	0
300	20250225	164700	229736565	2965	2965	2965	2965	0
301	20250225	164600	229736565	2965	2965	2965	2965	0
302	20250225	164500	229736565	2965	2965	2965	2965	417
303	20250225	164400	229736565	2965	2965	2965	2965	0
304	20250225	164300	229736565	2965	2965	2965	2965	0
305	20250225	164200	229736565	2965	2965	2965	2965	0
306	20250225	164100	229736565	2965	2965	2965	2965	0
307	20250225	164000	229736565	2965	2965	2965	2965	0
308	20250225	163900	229736565	2965	2965	2965	2965	0
309	20250225	163800	229736565	2965	2965	2965	2965	0
310	20250225	163700	229736565	2965	2965	2965	2965	0
311	20250225	163600	229736565	2965	2965	2965	2965	0
312	20250225	163500	229736565	2965	2965	2965	2965	0
313	20250225	163400	229736565	2965	2965	2965	2965	0
314	20250225	163300	229736565	2965	2965	2965	2965	0
315	20250225	163200	229736565	2965	2965	2965	2965	0
316	20250225	163100	229736565	2965	2965	2965	2965	0
317	20250225	163000	229736565	2965	2965	2965	2965	0
318	20250225	162900	229736565	2965	2965	2965	2965	0
319	20250225	162800	229736565	2965	2965	2965	2965	0
320	20250225	162700	229736565	2965	2965	2965	2965	0
321	20250225	162600	229736565	2965	2965	2965	2965	0
322	20250225	162500	229736565	2965	2965	2965	2965	0
323	20250225	162400	229736565	2965	2965	2965	2965	0
324	20250225	162300	229736565	2965	2965	2965	2965	0
325	20250225	162200	229736565	2965	2965	2965	2965	0
326	20250225	162100	229736565	2965	2965	2965	2965	0
327	20250225	162000	229736565	2965	2965	2965	2965	0
328	20250225	161900	229736565	2965	2965	2965	2965	0
329	20250225	161800	229736565	2965	2965	2965	2965	0
330	20250225	161700	229736565	2965	2965	2965	2965	0
331	20250225	161600	229736565	2965	2965	2965	2965	0
332	20250225	161500	229736565	2965	2965	2965	2965	417
333	20250225	161400	229736565	2965	2965	2965	2965	0
334	20250225	161300	229736565	2965	2965	2965	2965	0
335	20250225	161200	229736565	2965	2965	2965	2965	0
336	20250225	161100	229736565	2965	2965	2965	2965	0
337	20250225	161000	229736565	2965	2965	2965	2965	0
338	20250225	160900	229736565	2965	2965	2965	2965	0
339	20250225	160800	229736565	2965	2965	2965	2965	0
340	20250225	160700	229736565	2965	2965	2965	2965	0
341	20250225	160600	229736565	2965	2965	2965	2965	0
342	20250225	160500	229736565	2965	2965	2965	2965	0
343	20250225	160400	229736565	2965	2965	2965	2965	0
344	20250225	160300	229736565	2965	2965	2965	2965	0
345	20250225	160200	229736565	2965	2965	2965	2965	0
346	20250225	160100	229736565	2965	2965	2965	2965	0
347	20250225	160000	229736565	2965	2965	2965	2965	0
348	20250225	155900	229736565	2965	2965	2965	2965	0
349	20250225	155800	229736565	2965	2965	2965	2965	0
350	20250225	155700	229736565	2965	2965	2965	2965	0
351	20250225	155600	229736565	2965	2965	2965	2965	0
352	20250225	155500	229736565	2965	2965	2965	2965	0
353	20250225	155400	229736565	2965	2965	2965	2965	0
354	20250225	155300	229736565	2965	2965	2965	2965	0
355	20250225	155200	229736565	2965	2965	2965	2965	0
356	20250225	155100	229736565	2965	2965	2965	2965	0
357	20250225	155000	229736565	2965	2965	2965	2965	0
358	20250225	154900	229736565	2965	2965	2965	2965	0
359	20250225	154800	229736565	2965	2965	2965	2965	0
360	20250225	154700	229736565	2965	2965	2965	2965	0
361	20250225	154600	229736565	2965	2965	2965	2965	0
362	20250225	154500	229736565	2965	2965	2965	2965	417
363	20250225	154400	229736565	2965	2965	2965	2965	0
364	20250225	154300	229736565	2965	2965	2965	2965	0
365	20250225	154200	229736565	2965	2965	2965	2965	0
366	20250225	154100	229736565	2965	2965	2965	2965	0
367	20250225	154000	229736565	2965	2965	2965	2965	0
368	20250225	153900	229736565	2965	2965	2965	2965	0
369	20250225	153800	229736565	2965	2965	2965	2965	0
370	20250225	153700	229736565	2965	2965	2965	2965	0
371	20250225	153600	229736565	2965	2965	2965	2965	0
372	20250225	153500	229736565	2965	2965	2965	2965	0
373	20250225	153400	229736565	2965	2965	2965	2965	0
374	20250225	153300	229736565	2965	2965	2965	2965	0
375	20250225	153200	229736565	2965	2965	2965	2965	0
376	20250225	153100	229736565	2965	2965	2965	2965	0
377	20250225	153000	229736565	2965	2965	2965	2965	417
378	20250225	152900	228500160	2990	2990	2990	2990	0
379	20250225	152800	228500160	2990	2990	2990	2990	0
380	20250225	152700	228500160	2990	2990	2990	2990	0
381	20250225	152600	228500160	2990	2990	2990	2990	0
382	20250225	152500	228500160	2990	2990	2990	2990	0
383	20250225	152400	228500160	2990	2990	2990	2990	0
384	20250225	152300	228500160	2990	2990	2990	2990	0
385	20250225	152200	228500160	2990	2990	2990	2990	0
386	20250225	152100	228500160	2990	2990	2990	2990	0
387	20250225	152000	228500160	2990	2990	2990	2990	0
388	20250225	151900	228500160	2990	2970	3005	2965	984
389	20250225	151800	225565925	2985	2985	2985	2985	0
390	20250225	151700	225565925	2985	2985	2985	2985	8
391	20250225	151600	225542045	2985	2985	2985	2985	30
392	20250225	151500	225452495	2985	2980	2985	2980	153
393	20250225	151400	224995800	2985	2985	2985	2985	0
394	20250225	151300	224995800	2985	2980	2985	2980	107
395	20250225	151200	224676935	2980	2965	2980	2965	29
396	20250225	151100	224590935	2980	2980	2980	2980	100
397	20250225	151000	224292935	2980	2980	2980	2980	0
398	20250225	150900	224292935	2980	2970	2980	2970	258
399	20250225	150800	223526665	2970	2980	2980	2970	336
400	20250225	150700	222525495	2975	2975	2975	2975	300
401	20250225	150600	221632995	2980	2980	2980	2980	0
402	20250225	150500	221632995	2980	2970	2980	2970	1486
403	20250225	150400	217212595	2970	2970	2970	2970	133
404	20250225	150300	216817585	2970	2970	2970	2970	0
405	20250225	150200	216817585	2970	2970	2970	2970	218
406	20250225	150100	216170125	2970	2970	2970	2970	20
407	20250225	150000	216110725	2975	2975	2975	2975	0
408	20250225	145900	216110725	2975	2970	2975	2970	402
409	20250225	145800	214916775	2970	2970	2970	2970	600
410	20250225	145700	213134775	2970	2970	2970	2970	50
411	20250225	145600	212986275	2980	2980	2980	2980	0
412	20250225	145500	212986275	2980	2980	2980	2980	0
413	20250225	145400	212986275	2980	2980	2980	2980	0
414	20250225	145300	212986275	2980	2980	2980	2980	0
415	20250225	145200	212986275	2980	2980	2980	2980	0
416	20250225	145100	212986275	2980	2980	2980	2980	35
417	20250225	145000	212881975	2980	2980	2980	2980	0
418	20250225	144900	212881975	2980	2980	2980	2980	0
419	20250225	144800	212881975	2980	2980	2980	2980	0
420	20250225	144700	212881975	2980	2980	2980	2980	1
421	20250225	144600	212878995	2970	2970	2970	2970	1416
422	20250225	144500	208673475	2980	2980	2980	2980	0
423	20250225	144400	208673475	2980	2980	2980	2980	0
424	20250225	144300	208673475	2980	2985	2985	2970	1154
425	20250225	144200	205246070	2975	2975	2975	2975	357
426	20250225	144100	204183995	2975	2975	2975	2975	0
427	20250225	144000	204183995	2975	2975	2975	2975	0
428	20250225	143900	204183995	2975	2975	2975	2975	14
429	20250225	143800	204142345	2985	2985	2985	2985	0
430	20250225	143700	204142345	2985	2985	2985	2985	1
431	20250225	143600	204139360	2975	2975	2975	2975	0
432	20250225	143500	204139360	2975	2975	2975	2975	0
433	20250225	143400	204139360	2975	2975	2975	2975	0
434	20250225	143300	204139360	2975	2980	2980	2975	678
435	20250225	143200	202118940	2980	2985	2985	2980	2
436	20250225	143100	202112975	2985	2985	2985	2985	4
437	20250225	143000	202101035	2985	2985	2985	2985	0
438	20250225	142900	202101035	2985	2985	2985	2985	20
439	20250225	142800	202041335	2985	2985	2985	2985	267
440	20250225	142700	201244340	2985	2985	2985	2985	0
441	20250225	142600	201244340	2985	2985	2985	2985	0
442	20250225	142500	201244340	2985	2985	2985	2985	0
443	20250225	142400	201244340	2985	2985	2985	2985	0
444	20250225	142300	201244340	2985	2985	2985	2985	0
445	20250225	142200	201244340	2985	2985	2985	2985	0
446	20250225	142100	201244340	2985	2985	2985	2985	5
447	20250225	142000	201229415	2985	2985	2985	2985	0
448	20250225	141900	201229415	2985	2985	2985	2985	0
449	20250225	141800	201229415	2985	2985	2985	2985	0
450	20250225	141700	201229415	2985	2985	2985	2985	0
451	20250225	141600	201229415	2985	2985	2985	2985	0
452	20250225	141500	201229415	2985	2985	2985	2985	0
453	20250225	141400	201229415	2985	2985	2985	2985	0
454	20250225	141300	201229415	2985	2985	2985	2985	0
455	20250225	141200	201229415	2985	2985	2985	2985	1
456	20250225	141100	201226430	2985	2985	2985	2985	0
457	20250225	141000	201226430	2985	2985	2985	2985	0
458	20250225	140900	201226430	2985	2985	2985	2985	0
459	20250225	140800	201226430	2985	2975	2985	2975	19
460	20250225	140700	201169895	2985	2985	2985	2985	0
461	20250225	140600	201169895	2985	2985	2985	2985	200
462	20250225	140500	200572895	2985	2985	2985	2985	310
463	20250225	140400	199647545	2980	2980	2980	2980	100
464	20250225	140300	199349545	2985	2985	2985	2985	0
465	20250225	140200	199349545	2985	2985	2985	2985	0
466	20250225	140100	199349545	2985	2985	2985	2985	0
467	20250225	140000	199349545	2985	2985	2985	2985	0
468	20250225	135900	199349545	2985	2985	2985	2985	0
469	20250225	135800	199349545	2985	2985	2985	2985	50
470	20250225	135700	199200295	2985	2985	2985	2985	0
471	20250225	135600	199200295	2985	2985	2985	2985	0
472	20250225	135500	199200295	2985	2985	2985	2985	1
473	20250225	135400	199197310	2985	2985	2985	2985	0
474	20250225	135300	199197310	2985	2985	2985	2985	0
475	20250225	135200	199197310	2985	2985	2985	2985	95
476	20250225	135100	198913735	2985	2985	2985	2985	0
477	20250225	135000	198913735	2985	2985	2985	2985	5
478	20250225	134900	198898810	2985	2985	2985	2985	70
479	20250225	134800	198689860	2985	2985	2985	2985	20
480	20250225	134700	198630160	2985	2985	2985	2985	50
481	20250225	134600	198480910	2985	2985	2985	2985	0
482	20250225	134500	198480910	2985	2985	2985	2985	0
483	20250225	134400	198480910	2985	2985	2985	2985	100
484	20250225	134300	198182410	2985	2985	2985	2985	0
485	20250225	134200	198182410	2985	2985	2985	2985	1
486	20250225	134100	198179425	2980	2980	2980	2980	3
487	20250225	134000	198170485	2985	2985	2985	2985	50
488	20250225	133900	198021235	2980	2980	2980	2980	150
489	20250225	133800	197574235	2980	2980	2980	2980	0
490	20250225	133700	197574235	2980	2980	2980	2980	100
491	20250225	133600	197276235	2980	2980	2980	2980	0
492	20250225	133500	197276235	2980	2980	2980	2980	0
493	20250225	133400	197276235	2980	2980	2980	2980	11
494	20250225	133300	197243455	2975	2975	2975	2975	300
495	20250225	133200	196350955	2975	2975	2975	2975	0
496	20250225	133100	196350955	2975	2975	2975	2975	0
497	20250225	133000	196350955	2975	2975	2975	2975	200
498	20250225	132900	195755955	2970	2970	2970	2970	81
499	20250225	132800	195515385	2970	2970	2970	2970	0
500	20250225	132700	195515385	2970	2970	2970	2970	0
501	20250225	132600	195515385	2970	2970	2975	2970	280
502	20250225	132500	194683780	2975	2975	2975	2975	0
503	20250225	132400	194683780	2975	2975	2975	2975	1
504	20250225	132300	194680805	2975	2975	2975	2975	0
505	20250225	132200	194680805	2975	2975	2975	2975	0
506	20250225	132100	194680805	2975	2975	2975	2975	2
507	20250225	132000	194674855	2975	2975	2975	2975	800
508	20250225	131900	192294855	2975	2975	2975	2975	20
509	20250225	131800	192235355	2970	2970	2970	2970	110
510	20250225	131700	191908655	2970	2970	2970	2970	40
511	20250225	131600	191789855	2980	2980	2980	2980	0
512	20250225	131500	191789855	2980	2980	2980	2980	5
513	20250225	131400	191774955	2975	2980	2980	2975	2
514	20250225	131300	191769000	2970	2970	2970	2970	300
515	20250225	131200	190878000	2970	2970	2970	2970	50
516	20250225	131100	190729500	2975	2975	2975	2975	1010
517	20250225	131000	187724750	2975	2975	2975	2975	401
518	20250225	130900	186531775	2965	2965	2965	2965	0
519	20250225	130800	186531775	2965	2970	2970	2965	60
520	20250225	130700	186353625	2975	2975	2975	2975	0
521	20250225	130600	186353625	2975	2975	2975	2975	0
522	20250225	130500	186353625	2975	2975	2975	2975	0
523	20250225	130400	186353625	2975	2965	2975	2965	6
524	20250225	130300	186335825	2965	2965	2965	2965	0
525	20250225	130200	186335825	2965	2965	2965	2965	0
526	20250225	130100	186335825	2965	2965	2965	2965	10
527	20250225	130000	186306175	2965	2965	2965	2965	105
528	20250225	125900	185994850	2965	2965	2965	2965	0
529	20250225	125800	185994850	2965	2965	2965	2965	100
530	20250225	125700	185698350	2965	2965	2965	2965	0
531	20250225	125600	185698350	2965	2965	2965	2965	0
532	20250225	125500	185698350	2965	2965	2965	2965	208
533	20250225	125400	185081630	2965	2965	2965	2965	36
534	20250225	125300	184974890	2965	2965	2965	2965	0
535	20250225	125200	184974890	2965	2965	2965	2965	0
536	20250225	125100	184974890	2965	2965	2965	2965	0
537	20250225	125000	184974890	2965	2965	2965	2965	2
538	20250225	124900	184968960	2960	2960	2960	2960	11
539	20250225	124800	184936400	2965	2965	2965	2965	17
540	20250225	124700	184885995	2965	2965	2965	2965	1
541	20250225	124600	184883030	2965	2965	2965	2965	30
542	20250225	124500	184794080	2965	2965	2965	2965	40
543	20250225	124400	184675480	2965	2965	2965	2965	337
544	20250225	124300	183676275	2965	2965	2965	2965	10
545	20250225	124200	183646625	2965	2965	2965	2965	0
546	20250225	124100	183646625	2965	2965	2965	2965	2
547	20250225	124000	183640695	2965	2965	2965	2965	10
548	20250225	123900	183611045	2960	2960	2960	2960	1
549	20250225	123800	183608085	2965	2965	2965	2965	42
550	20250225	123700	183483555	2965	2965	2965	2965	200
551	20250225	123600	182890555	2960	2960	2960	2960	0
552	20250225	123500	182890555	2960	2965	2965	2960	21
553	20250225	123400	182828345	2960	2960	2960	2960	0
554	20250225	123300	182828345	2960	2960	2960	2960	0
555	20250225	123200	182828345	2960	2960	2960	2960	139
556	20250225	123100	182416905	2965	2965	2965	2965	1
557	20250225	123000	182413940	2965	2965	2965	2965	299
558	20250225	122900	181527405	2965	2965	2965	2965	0
559	20250225	122800	181527405	2965	2965	2965	2965	0
560	20250225	122700	181527405	2965	2965	2965	2965	5
561	20250225	122600	181512580	2965	2965	2965	2965	100
562	20250225	122500	181216080	2965	2965	2965	2965	0
563	20250225	122400	181216080	2965	2965	2965	2965	0
564	20250225	122300	181216080	2965	2965	2965	2965	40
565	20250225	122200	181097480	2965	2965	2965	2965	0
566	20250225	122100	181097480	2965	2965	2965	2965	5
567	20250225	122000	181082655	2965	2970	2970	2965	10
568	20250225	121900	181052995	2970	2970	2970	2970	500
569	20250225	121800	179567995	2970	2970	2970	2970	1
570	20250225	121700	179565025	2960	2960	2960	2960	454
571	20250225	121600	178221185	2965	2965	2965	2965	0
572	20250225	121500	178221185	2965	2965	2965	2965	0
573	20250225	121400	178221185	2965	2965	2965	2965	101
574	20250225	121300	177921720	2965	2965	2965	2965	0
575	20250225	121200	177921720	2965	2965	2965	2965	0
576	20250225	121100	177921720	2965	2970	2970	2965	4
577	20250225	121000	177909845	2960	2965	2965	2960	5
578	20250225	120900	177895040	2965	2965	2965	2965	0
579	20250225	120800	177895040	2965	2965	2965	2965	0
580	20250225	120700	177895040	2965	2965	2965	2965	0
581	20250225	120600	177895040	2965	2965	2965	2965	101
582	20250225	120500	177595575	2965	2965	2965	2965	54
583	20250225	120400	177435465	2965	2965	2965	2965	171
584	20250225	120300	176928450	2965	2960	2965	2960	1996
585	20250225	120200	171020240	2965	2965	2965	2965	50
586	20250225	120100	170871990	2965	2965	2965	2965	40
587	20250225	120000	170753390	2965	2965	2965	2965	6722
588	20250225	115900	150822660	2965	2965	2965	2965	0
589	20250225	115800	150822660	2965	2970	2970	2965	5493
590	20250225	115700	134510900	2980	2980	2980	2980	0
591	20250225	115600	134510900	2980	2980	2980	2980	0
592	20250225	115500	134510900	2980	2980	2980	2980	1
593	20250225	115400	134507920	2980	2980	2980	2980	10
594	20250225	115300	134478120	2975	2975	2975	2975	401
595	20250225	115200	133285145	2980	2975	2980	2975	203
596	20250225	115100	132681215	2975	2975	2975	2975	70
597	20250225	115000	132472965	2975	2975	2975	2975	0
598	20250225	114900	132472965	2975	2975	2975	2975	10
599	20250225	114800	132443215	2970	2970	2970	2970	199
600	20250225	114700	131852185	2975	2975	2975	2975	0
601	20250225	114600	131852185	2975	2975	2975	2975	0
602	20250225	114500	131852185	2975	2975	2975	2975	0
603	20250225	114400	131852185	2975	2975	2975	2975	113
604	20250225	114300	131516010	2980	2980	2980	2980	0
605	20250225	114200	131516010	2980	2980	2980	2980	100
606	20250225	114100	131218010	2980	2980	2980	2980	101
607	20250225	114000	130917030	2980	2980	2980	2980	1
608	20250225	113900	130914050	2980	2980	2980	2980	0
609	20250225	113800	130914050	2980	2980	2980	2980	1
610	20250225	113700	130911070	2970	2975	2975	2970	8
611	20250225	113600	130887280	2975	2985	2985	2975	532
612	20250225	113500	129304570	2975	2975	2975	2975	0
613	20250225	113400	129304570	2975	2975	2975	2975	0
614	20250225	113300	129304570	2975	2975	2975	2975	0
615	20250225	113200	129304570	2975	2975	2975	2975	0
616	20250225	113100	129304570	2975	2975	2975	2975	500
617	20250225	113000	127817070	2975	2975	2975	2975	150
618	20250225	112900	127370820	2970	2975	2975	2970	8
619	20250225	112800	127347050	2985	2985	2985	2985	0
620	20250225	112700	127347050	2985	2985	2985	2985	5
621	20250225	112600	127332125	2990	2990	2990	2990	0
622	20250225	112500	127332125	2990	2980	2990	2975	3117
623	20250225	112400	118058535	2995	2985	2995	2980	214
624	20250225	112300	117420795	2995	2995	2995	2995	1
625	20250225	112200	117417800	2995	2980	2995	2980	4
626	20250225	112100	117405865	2980	2980	2980	2980	333
627	20250225	112000	116413525	2980	2980	2980	2980	92
628	20250225	111900	116139365	2980	2980	2980	2980	1307
629	20250225	111800	112244505	2985	2985	2985	2985	292
630	20250225	111700	111372885	2985	2990	2990	2985	8755
631	20250225	111600	85203525	3010	3010	3010	3010	0
632	20250225	111500	85203525	3010	3010	3010	3010	0
633	20250225	111400	85203525	3010	3010	3010	3010	0
634	20250225	111300	85203525	3010	3010	3010	3010	0
635	20250225	111200	85203525	3010	3010	3010	3010	0
636	20250225	111100	85203525	3010	3010	3010	3010	0
637	20250225	111000	85203525	3010	3010	3010	3010	1
638	20250225	110900	85200515	2995	2995	2995	2995	149
639	20250225	110800	84754260	3000	3000	3000	3000	1
640	20250225	110700	84751260	3000	3000	3000	3000	0
641	20250225	110600	84751260	3000	3000	3000	3000	0
642	20250225	110500	84751260	3000	3000	3000	3000	0
643	20250225	110400	84751260	3000	3000	3000	3000	0
644	20250225	110300	84751260	3000	3000	3000	3000	0
645	20250225	110200	84751260	3000	3000	3000	3000	0
646	20250225	110100	84751260	3000	3000	3000	3000	0
647	20250225	110000	84751260	3000	3000	3000	3000	4
648	20250225	105900	84739260	3000	3000	3000	3000	0
649	20250225	105800	84739260	3000	3000	3000	3000	0
650	20250225	105700	84739260	3000	3015	3015	3000	52
651	20250225	105600	84583185	3015	3015	3015	3015	0
652	20250225	105500	84583185	3015	3015	3015	3015	0
653	20250225	105400	84583185	3015	3015	3015	3015	0
654	20250225	105300	84583185	3015	3015	3015	3015	0
655	20250225	105200	84583185	3015	3015	3015	3015	2
656	20250225	105100	84577155	3005	3005	3005	3005	15
657	20250225	105000	84532080	3005	3005	3005	3005	15
658	20250225	104900	84487005	3015	3015	3015	3015	0
659	20250225	104800	84487005	3015	3015	3015	3015	6
660	20250225	104700	84468915	3005	3005	3005	3005	1491
661	20250225	104600	79988460	3005	3005	3005	3005	2
662	20250225	104500	79982450	3005	3005	3005	3005	0
663	20250225	104400	79982450	3005	3005	3005	3005	0
664	20250225	104300	79982450	3005	3005	3005	3005	1
665	20250225	104200	79979445	2995	2995	2995	2995	295
666	20250225	104100	79095920	2995	2995	2995	2995	205
667	20250225	104000	78481945	3005	3000	3005	3000	310
668	20250225	103900	77551915	3000	3000	3000	3000	0
669	20250225	103800	77551915	3000	2995	3000	2995	325
670	20250225	103700	76576920	3000	3000	3000	3000	0
671	20250225	103600	76576920	3000	3000	3000	3000	3
672	20250225	103500	76567920	3000	3000	3000	3000	0
673	20250225	103400	76567920	3000	3000	3000	3000	0
674	20250225	103300	76567920	3000	3000	3000	3000	0
675	20250225	103200	76567920	3000	3000	3000	3000	0
676	20250225	103100	76567920	3000	3000	3000	3000	0
677	20250225	103000	76567920	3000	3000	3000	3000	1
678	20250225	102900	76564920	2990	2990	2990	2990	0
679	20250225	102800	76564920	2990	2990	2990	2990	0
680	20250225	102700	76564920	2990	2990	2990	2990	0
681	20250225	102600	76564920	2990	2990	2990	2990	0
682	20250225	102500	76564920	2990	3005	3005	2990	51
683	20250225	102400	76412415	2990	2990	2990	2990	922
684	20250225	102300	73655635	2990	2990	2990	2990	30
685	20250225	102200	73565935	3010	3005	3010	2990	356
686	20250225	102100	72500125	3005	3005	3005	3005	0
687	20250225	102000	72500125	3005	3005	3005	3005	0
688	20250225	101900	72500125	3005	3005	3005	3005	0
689	20250225	101800	72500125	3005	2995	3005	2995	3
690	20250225	101700	72491130	2990	2995	2995	2990	12
691	20250225	101600	72455200	2995	2995	2995	2995	1
692	20250225	101500	72452205	3005	3005	3005	3005	0
693	20250225	101400	72452205	3005	3005	3005	3005	0
694	20250225	101300	72452205	3005	2990	3005	2990	34
695	20250225	101200	72350530	3000	3000	3000	3000	0
696	20250225	101100	72350530	3000	3000	3000	3000	0
697	20250225	101000	72350530	3000	3000	3000	3000	0
698	20250225	100900	72350530	3000	3000	3000	3000	10
699	20250225	100800	72320530	3010	3010	3010	3010	395
700	20250225	100700	71131580	3010	3010	3010	3010	16
701	20250225	100600	71083420	3010	3010	3010	3010	10
702	20250225	100500	71053320	3010	3010	3010	3010	0
703	20250225	100400	71053320	3010	3010	3010	3010	0
704	20250225	100300	71053320	3010	3010	3010	3010	0
705	20250225	100200	71053320	3010	3010	3010	3010	0
706	20250225	100100	71053320	3010	3010	3010	3010	0
707	20250225	100000	71053320	3010	2990	3010	2990	196
708	20250225	095900	70467260	3000	3000	3000	3000	305
709	20250225	095800	69552260	3000	3000	3000	3000	500
710	20250225	095700	68052260	3010	3010	3010	3010	1
711	20250225	095600	68049250	3005	3005	3005	3005	412
712	20250225	095500	66811190	3005	3005	3005	3005	218
713	20250225	095400	66156100	3000	3000	3000	3000	0
714	20250225	095300	66156100	3000	3000	3000	3000	276
715	20250225	095200	65328100	3005	3005	3005	3005	2
716	20250225	095100	65322090	3000	2985	3000	2985	6535
717	20250225	095000	45813615	3000	2980	3000	2980	6
718	20250225	094900	45795715	2995	2995	2995	2995	200
719	20250225	094800	45196715	3000	3000	3000	3000	0
720	20250225	094700	45196715	3000	3000	3000	3000	0
721	20250225	094600	45196715	3000	2995	3000	2995	13
722	20250225	094500	45157745	2995	2990	2995	2990	421
723	20250225	094400	43897890	2990	2990	2990	2990	15
724	20250225	094300	43853040	2990	2990	2990	2990	1
725	20250225	094200	43850050	2990	2990	2990	2990	13
726	20250225	094100	43811180	2990	2990	2990	2990	0
727	20250225	094000	43811180	2990	2990	2990	2990	1
728	20250225	093900	43808190	2980	2980	2980	2980	0
729	20250225	093800	43808190	2980	2980	2980	2980	0
730	20250225	093700	43808190	2980	2980	2990	2980	1097
731	20250225	093600	40539120	2980	2980	2980	2980	568
732	20250225	093500	38846480	2980	2980	2980	2980	0
733	20250225	093400	38846480	2980	2980	2980	2980	100
734	20250225	093300	38548480	2980	2980	2980	2980	75
735	20250225	093200	38324980	2980	2980	2980	2980	491
736	20250225	093100	36861800	2980	2980	2980	2980	422
737	20250225	093000	35604240	2980	2980	2980	2980	100
738	20250225	092900	35306240	2990	2990	2990	2990	0
739	20250225	092800	35306240	2990	2985	2990	2985	192
740	20250225	092700	34732965	2985	2985	2985	2985	0
741	20250225	092600	34732965	2985	2985	2985	2985	10
742	20250225	092500	34703115	2975	2975	2975	2975	0
743	20250225	092400	34703115	2975	2975	2975	2975	0
744	20250225	092300	34703115	2975	2985	2985	2975	158
745	20250225	092200	34233055	2985	2985	2985	2985	100
746	20250225	092100	33934555	2985	2970	2985	2970	1511
747	20250225	092000	29446720	2970	2975	2975	2970	644
748	20250225	091900	27533815	2975	2975	2975	2975	210
749	20250225	091800	26909065	2975	2975	2975	2975	0
750	20250225	091700	26909065	2975	2975	2975	2975	153
751	20250225	091600	26453890	2975	2975	2975	2975	12
752	20250225	091500	26418190	2980	2980	2980	2970	244
753	20250225	091400	25693470	2970	2975	2975	2970	146
754	20250225	091300	25259780	2975	2975	2975	2975	18
755	20250225	091200	25206230	2970	2970	2970	2970	0
756	20250225	091100	25206230	2970	2970	2970	2970	1
757	20250225	091000	25203260	2970	2970	2970	2970	0
758	20250225	090900	25203260	2970	2980	2980	2970	101
759	20250225	090800	24903280	2965	2965	2965	2965	1052
760	20250225	090700	21784100	2970	2990	2990	2970	2134
761	20250225	090600	15436955	2980	2980	2985	2980	454
762	20250225	090500	14083435	2980	2995	2995	2975	300
763	20250225	090400	13189440	2975	2995	2995	2975	857
764	20250225	090300	10639765	3000	3000	3000	3000	0
765	20250225	090200	10639765	3000	2980	3000	2975	81
766	20250225	090100	10398665	2975	2995	3025	2970	2342
767	20250225	090000	3411485	3000	3080	3080	3000	1136