KissMeData/093190/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	200900	184015835	5040	5040	5040	5040	13
3	20250225	200800	184015835	5040	5040	5040	5040	0
4	20250225	200700	184015835	5040	5040	5040	5040	0
5	20250225	200600	184015835	5040	5040	5040	5040	0
6	20250225	200500	184015835	5040	5040	5040	5040	0
7	20250225	200400	184015835	5040	5040	5040	5040	0
8	20250225	200300	184015835	5040	5040	5040	5040	0
9	20250225	200200	184015835	5040	5040	5040	5040	0
10	20250225	200100	184015835	5040	5040	5040	5040	0
11	20250225	200000	184015835	5040	5040	5040	5040	0
12	20250225	195900	184015835	5040	5040	5040	5040	0
13	20250225	195800	184015835	5040	5040	5040	5040	0
14	20250225	195700	184015835	5040	5040	5040	5040	0
15	20250225	195600	184015835	5040	5040	5040	5040	0
16	20250225	195500	184015835	5040	5040	5040	5040	0
17	20250225	195400	184015835	5040	5040	5040	5040	0
18	20250225	195300	184015835	5040	5040	5040	5040	0
19	20250225	195200	184015835	5040	5040	5040	5040	0
20	20250225	195100	184015835	5040	5040	5040	5040	0
21	20250225	195000	184015835	5040	5040	5040	5040	0
22	20250225	194900	184015835	5040	5040	5040	5040	0
23	20250225	194800	184015835	5040	5040	5040	5040	0
24	20250225	194700	184015835	5040	5040	5040	5040	0
25	20250225	194600	184015835	5040	5040	5040	5040	0
26	20250225	194500	184015835	5040	5040	5040	5040	0
27	20250225	194400	184015835	5040	5040	5040	5040	0
28	20250225	194300	184015835	5040	5040	5040	5040	0
29	20250225	194200	184015835	5040	5040	5040	5040	0
30	20250225	194100	184015835	5040	5040	5040	5040	0
31	20250225	194000	184015835	5040	5040	5040	5040	0
32	20250225	193900	184015835	5040	5040	5040	5040	13
33	20250225	193800	184015835	5040	5040	5040	5040	0
34	20250225	193700	184015835	5040	5040	5040	5040	0
35	20250225	193600	184015835	5040	5040	5040	5040	0
36	20250225	193500	184015835	5040	5040	5040	5040	0
37	20250225	193400	184015835	5040	5040	5040	5040	0
38	20250225	193300	184015835	5040	5040	5040	5040	0
39	20250225	193200	184015835	5040	5040	5040	5040	0
40	20250225	193100	184015835	5040	5040	5040	5040	0
41	20250225	193000	184015835	5040	5040	5040	5040	0
42	20250225	192900	184015835	5040	5040	5040	5040	0
43	20250225	192800	184015835	5040	5040	5040	5040	0
44	20250225	192700	184015835	5040	5040	5040	5040	0
45	20250225	192600	184015835	5040	5040	5040	5040	0
46	20250225	192500	184015835	5040	5040	5040	5040	0
47	20250225	192400	184015835	5040	5040	5040	5040	0
48	20250225	192300	184015835	5040	5040	5040	5040	0
49	20250225	192200	184015835	5040	5040	5040	5040	0
50	20250225	192100	184015835	5040	5040	5040	5040	0
51	20250225	192000	184015835	5040	5040	5040	5040	0
52	20250225	191900	184015835	5040	5040	5040	5040	0
53	20250225	191800	184015835	5040	5040	5040	5040	0
54	20250225	191700	184015835	5040	5040	5040	5040	0
55	20250225	191600	184015835	5040	5040	5040	5040	0
56	20250225	191500	184015835	5040	5040	5040	5040	0
57	20250225	191400	184015835	5040	5040	5040	5040	0
58	20250225	191300	184015835	5040	5040	5040	5040	0
59	20250225	191200	184015835	5040	5040	5040	5040	0
60	20250225	191100	184015835	5040	5040	5040	5040	0
61	20250225	191000	184015835	5040	5040	5040	5040	0
62	20250225	190900	184015835	5040	5040	5040	5040	13
63	20250225	190800	184015835	5040	5040	5040	5040	0
64	20250225	190700	184015835	5040	5040	5040	5040	0
65	20250225	190600	184015835	5040	5040	5040	5040	0
66	20250225	190500	184015835	5040	5040	5040	5040	0
67	20250225	190400	184015835	5040	5040	5040	5040	0
68	20250225	190300	184015835	5040	5040	5040	5040	0
69	20250225	190200	184015835	5040	5040	5040	5040	0
70	20250225	190100	184015835	5040	5040	5040	5040	0
71	20250225	190000	184015835	5040	5040	5040	5040	0
72	20250225	185900	184015835	5040	5040	5040	5040	0
73	20250225	185800	184015835	5040	5040	5040	5040	0
74	20250225	185700	184015835	5040	5040	5040	5040	0
75	20250225	185600	184015835	5040	5040	5040	5040	0
76	20250225	185500	184015835	5040	5040	5040	5040	0
77	20250225	185400	184015835	5040	5040	5040	5040	0
78	20250225	185300	184015835	5040	5040	5040	5040	0
79	20250225	185200	184015835	5040	5040	5040	5040	0
80	20250225	185100	184015835	5040	5040	5040	5040	0
81	20250225	185000	184015835	5040	5040	5040	5040	0
82	20250225	184900	184015835	5040	5040	5040	5040	0
83	20250225	184800	184015835	5040	5040	5040	5040	0
84	20250225	184700	184015835	5040	5040	5040	5040	0
85	20250225	184600	184015835	5040	5040	5040	5040	0
86	20250225	184500	184015835	5040	5040	5040	5040	0
87	20250225	184400	184015835	5040	5040	5040	5040	0
88	20250225	184300	184015835	5040	5040	5040	5040	0
89	20250225	184200	184015835	5040	5040	5040	5040	0
90	20250225	184100	184015835	5040	5040	5040	5040	0
91	20250225	184000	184015835	5040	5040	5040	5040	0
92	20250225	183900	184015835	5040	5040	5040	5040	13
93	20250225	183800	184015835	5040	5040	5040	5040	0
94	20250225	183700	184015835	5040	5040	5040	5040	0
95	20250225	183600	184015835	5040	5040	5040	5040	0
96	20250225	183500	184015835	5040	5040	5040	5040	0
97	20250225	183400	184015835	5040	5040	5040	5040	0
98	20250225	183300	184015835	5040	5040	5040	5040	0
99	20250225	183200	184015835	5040	5040	5040	5040	0
100	20250225	183100	184015835	5040	5040	5040	5040	0
101	20250225	183000	184015835	5040	5040	5040	5040	0
102	20250225	182900	184015835	5040	5040	5040	5040	0
103	20250225	182800	184015835	5040	5040	5040	5040	0
104	20250225	182700	184015835	5040	5040	5040	5040	0
105	20250225	182600	184015835	5040	5040	5040	5040	0
106	20250225	182500	184015835	5040	5040	5040	5040	0
107	20250225	182400	184015835	5040	5040	5040	5040	0
108	20250225	182300	184015835	5040	5040	5040	5040	0
109	20250225	182200	184015835	5040	5040	5040	5040	0
110	20250225	182100	184015835	5040	5040	5040	5040	0
111	20250225	182000	184015835	5040	5040	5040	5040	0
112	20250225	181900	184015835	5040	5040	5040	5040	0
113	20250225	181800	184015835	5040	5040	5040	5040	0
114	20250225	181700	184015835	5040	5040	5040	5040	0
115	20250225	181600	184015835	5040	5040	5040	5040	0
116	20250225	181500	184015835	5040	5040	5040	5040	0
117	20250225	181400	184015835	5040	5040	5040	5040	0
118	20250225	181300	184015835	5040	5040	5040	5040	0
119	20250225	181200	184015835	5040	5040	5040	5040	0
120	20250225	181100	184015835	5040	5040	5040	5040	0
121	20250225	181000	184015835	5040	5040	5040	5040	0
122	20250225	180900	184015835	5040	5040	5040	5040	13
123	20250225	180800	184015835	5040	5040	5040	5040	0
124	20250225	180700	184015835	5040	5040	5040	5040	0
125	20250225	180600	184015835	5040	5040	5040	5040	0
126	20250225	180500	184015835	5040	5040	5040	5040	0
127	20250225	180400	184015835	5040	5040	5040	5040	0
128	20250225	180300	184015835	5040	5040	5040	5040	0
129	20250225	180200	184015835	5040	5040	5040	5040	0
130	20250225	180100	184015835	5040	5040	5040	5040	0
131	20250225	180000	184015835	5040	5040	5040	5040	0
132	20250225	175900	184015835	5040	5040	5040	5040	0
133	20250225	175800	184015835	5040	5040	5040	5040	0
134	20250225	175700	184015835	5040	5040	5040	5040	0
135	20250225	175600	184015835	5040	5040	5040	5040	0
136	20250225	175500	184015835	5040	5040	5040	5040	0
137	20250225	175400	184015835	5040	5040	5040	5040	0
138	20250225	175300	184015835	5040	5040	5040	5040	0
139	20250225	175200	184015835	5040	5040	5040	5040	0
140	20250225	175100	184015835	5040	5040	5040	5040	0
141	20250225	175000	184015835	5040	5040	5040	5040	0
142	20250225	174900	184015835	5040	5040	5040	5040	0
143	20250225	174800	184015835	5040	5040	5040	5040	0
144	20250225	174700	184015835	5040	5040	5040	5040	0
145	20250225	174600	184015835	5040	5040	5040	5040	0
146	20250225	174500	184015835	5040	5040	5040	5040	0
147	20250225	174400	184015835	5040	5040	5040	5040	0
148	20250225	174300	184015835	5040	5040	5040	5040	0
149	20250225	174200	184015835	5040	5040	5040	5040	0
150	20250225	174100	184015835	5040	5040	5040	5040	0
151	20250225	174000	184015835	5040	5040	5040	5040	0
152	20250225	173900	184015835	5040	5040	5040	5040	13
153	20250225	173800	184015835	5040	5040	5040	5040	0
154	20250225	173700	184015835	5040	5040	5040	5040	0
155	20250225	173600	184015835	5040	5040	5040	5040	0
156	20250225	173500	184015835	5040	5040	5040	5040	0
157	20250225	173400	184015835	5040	5040	5040	5040	0
158	20250225	173300	184015835	5040	5040	5040	5040	0
159	20250225	173200	184015835	5040	5040	5040	5040	0
160	20250225	173100	184015835	5040	5040	5040	5040	0
161	20250225	173000	184015835	5040	5040	5040	5040	0
162	20250225	172900	184015835	5040	5040	5040	5040	0
163	20250225	172800	184015835	5040	5040	5040	5040	0
164	20250225	172700	184015835	5040	5040	5040	5040	0
165	20250225	172600	184015835	5040	5040	5040	5040	0
166	20250225	172500	184015835	5040	5040	5040	5040	0
167	20250225	172400	184015835	5040	5040	5040	5040	0
168	20250225	172300	184015835	5040	5040	5040	5040	0
169	20250225	172200	184015835	5040	5040	5040	5040	0
170	20250225	172100	184015835	5040	5040	5040	5040	0
171	20250225	172000	184015835	5040	5040	5040	5040	0
172	20250225	171900	184015835	5040	5040	5040	5040	0
173	20250225	171800	184015835	5040	5040	5040	5040	0
174	20250225	171700	184015835	5040	5040	5040	5040	0
175	20250225	171600	184015835	5040	5040	5040	5040	0
176	20250225	171500	184015835	5040	5040	5040	5040	0
177	20250225	171400	184015835	5040	5040	5040	5040	0
178	20250225	171300	184015835	5040	5040	5040	5040	0
179	20250225	171200	184015835	5040	5040	5040	5040	0
180	20250225	171100	184015835	5040	5040	5040	5040	0
181	20250225	171000	184015835	5040	5040	5040	5040	0
182	20250225	170900	184015835	5040	5040	5040	5040	13
183	20250225	170800	184015835	5040	5040	5040	5040	0
184	20250225	170700	184015835	5040	5040	5040	5040	0
185	20250225	170600	184015835	5040	5040	5040	5040	0
186	20250225	170500	184015835	5040	5040	5040	5040	0
187	20250225	170400	184015835	5040	5040	5040	5040	0
188	20250225	170300	184015835	5040	5040	5040	5040	0
189	20250225	170200	184015835	5040	5040	5040	5040	0
190	20250225	170100	184015835	5040	5040	5040	5040	0
191	20250225	170000	184015835	5040	5040	5040	5040	0
192	20250225	165900	184015835	5040	5040	5040	5040	0
193	20250225	165800	184015835	5040	5040	5040	5040	0
194	20250225	165700	184015835	5040	5040	5040	5040	0
195	20250225	165600	184015835	5040	5040	5040	5040	0
196	20250225	165500	184015835	5040	5040	5040	5040	0
197	20250225	165400	184015835	5040	5040	5040	5040	0
198	20250225	165300	184015835	5040	5040	5040	5040	0
199	20250225	165200	184015835	5040	5040	5040	5040	0
200	20250225	165100	184015835	5040	5040	5040	5040	0
201	20250225	165000	184015835	5040	5040	5040	5040	0
202	20250225	164900	184015835	5040	5040	5040	5040	0
203	20250225	164800	184015835	5040	5040	5040	5040	0
204	20250225	164700	184015835	5040	5040	5040	5040	0
205	20250225	164600	184015835	5040	5040	5040	5040	0
206	20250225	164500	184015835	5040	5040	5040	5040	0
207	20250225	164400	184015835	5040	5040	5040	5040	0
208	20250225	164300	184015835	5040	5040	5040	5040	0
209	20250225	164200	184015835	5040	5040	5040	5040	0
210	20250225	164100	184015835	5040	5040	5040	5040	0
211	20250225	164000	184015835	5040	5040	5040	5040	0
212	20250225	163900	184015835	5040	5040	5040	5040	13
213	20250225	163800	184015835	5040	5040	5040	5040	0
214	20250225	163700	184015835	5040	5040	5040	5040	0
215	20250225	163600	184015835	5040	5040	5040	5040	0
216	20250225	163500	184015835	5040	5040	5040	5040	0
217	20250225	163400	184015835	5040	5040	5040	5040	0
218	20250225	163300	184015835	5040	5040	5040	5040	0
219	20250225	163200	184015835	5040	5040	5040	5040	0
220	20250225	163100	184015835	5040	5040	5040	5040	0
221	20250225	163000	184015835	5040	5040	5040	5040	0
222	20250225	162900	184015835	5040	5040	5040	5040	0
223	20250225	162800	184015835	5040	5040	5040	5040	0
224	20250225	162700	184015835	5040	5040	5040	5040	0
225	20250225	162600	184015835	5040	5040	5040	5040	0
226	20250225	162500	184015835	5040	5040	5040	5040	0
227	20250225	162400	184015835	5040	5040	5040	5040	0
228	20250225	162300	184015835	5040	5040	5040	5040	0
229	20250225	162200	184015835	5040	5040	5040	5040	0
230	20250225	162100	184015835	5040	5040	5040	5040	0
231	20250225	162000	184015835	5040	5040	5040	5040	0
232	20250225	161900	184015835	5040	5040	5040	5040	0
233	20250225	161800	184015835	5040	5040	5040	5040	0
234	20250225	161700	184015835	5040	5040	5040	5040	0
235	20250225	161600	184015835	5040	5040	5040	5040	0
236	20250225	161500	184015835	5040	5040	5040	5040	0
237	20250225	161400	184015835	5040	5040	5040	5040	0
238	20250225	161300	184015835	5040	5040	5040	5040	0
239	20250225	161200	184015835	5040	5040	5040	5040	0
240	20250225	161100	184015835	5040	5040	5040	5040	0
241	20250225	161000	184015835	5040	5040	5040	5040	0
242	20250225	160900	184015835	5040	5040	5040	5040	13
243	20250225	160800	184015835	5040	5040	5040	5040	0
244	20250225	160700	184015835	5040	5040	5040	5040	0
245	20250225	160600	184015835	5040	5040	5040	5040	0
246	20250225	160500	184015835	5040	5040	5040	5040	0
247	20250225	160400	184015835	5040	5040	5040	5040	0
248	20250225	160300	184015835	5040	5040	5040	5040	0
249	20250225	160200	184015835	5040	5040	5040	5040	0
250	20250225	160100	184015835	5040	5040	5040	5040	0
251	20250225	160000	184015835	5040	5040	5040	5040	0
252	20250225	155900	184015835	5040	5040	5040	5040	0
253	20250225	155800	184015835	5040	5040	5040	5040	0
254	20250225	155700	184015835	5040	5040	5040	5040	0
255	20250225	155600	184015835	5040	5040	5040	5040	0
256	20250225	155500	184015835	5040	5040	5040	5040	0
257	20250225	155400	184015835	5040	5040	5040	5040	0
258	20250225	155300	184015835	5040	5040	5040	5040	0
259	20250225	155200	184015835	5040	5040	5040	5040	0
260	20250225	155100	184015835	5040	5040	5040	5040	0
261	20250225	155000	184015835	5040	5040	5040	5040	0
262	20250225	154900	184015835	5040	5040	5040	5040	0
263	20250225	154800	184015835	5040	5040	5040	5040	0
264	20250225	154700	184015835	5040	5040	5040	5040	0
265	20250225	154600	184015835	5040	5040	5040	5040	0
266	20250225	154500	184015835	5040	5040	5040	5040	0
267	20250225	154400	184015835	5040	5040	5040	5040	0
268	20250225	154300	184015835	5040	5040	5040	5040	0
269	20250225	154200	184015835	5040	5040	5040	5040	0
270	20250225	154100	184015835	5040	5040	5040	5040	0
271	20250225	154000	184015835	5040	5040	5040	5040	0
272	20250225	153900	184015835	5040	5040	5040	5040	13
273	20250225	153800	184015835	5040	5040	5040	5040	0
274	20250225	153700	184015835	5040	5040	5040	5040	0
275	20250225	153600	184015835	5040	5040	5040	5040	0
276	20250225	153500	184015835	5040	5040	5040	5040	0
277	20250225	153400	184015835	5040	5040	5040	5040	0
278	20250225	153300	184015835	5040	5040	5040	5040	0
279	20250225	153200	184015835	5040	5040	5040	5040	0
280	20250225	153100	184015835	5040	5040	5040	5040	0
281	20250225	153000	184015835	5040	5040	5040	5040	13
282	20250225	152900	183950315	5000	5000	5000	5000	0
283	20250225	152800	183950315	5000	5000	5000	5000	0
284	20250225	152700	183950315	5000	5000	5000	5000	0
285	20250225	152600	183950315	5000	5000	5000	5000	0
286	20250225	152500	183950315	5000	5000	5000	5000	0
287	20250225	152400	183950315	5000	5000	5000	5000	0
288	20250225	152300	183950315	5000	5000	5000	5000	0
289	20250225	152200	183950315	5000	5000	5000	5000	0
290	20250225	152100	183950315	5000	5000	5000	5000	0
291	20250225	152000	183950315	5000	5000	5000	5000	0
292	20250225	151900	183950315	5000	5000	5000	4995	299
293	20250225	151800	182455325	4995	4995	4995	4995	33
294	20250225	151700	182290490	5000	5000	5000	5000	100
295	20250225	151600	181790490	5000	5000	5000	5000	0
296	20250225	151500	181790490	5000	4995	5000	4995	268
297	20250225	151400	180450830	5000	5000	5000	5000	0
298	20250225	151300	180450830	5000	5000	5000	5000	400
299	20250225	151200	178450830	5000	5000	5000	5000	2
300	20250225	151100	178440830	4995	4995	4995	4995	0
301	20250225	151000	178440830	4995	5000	5000	4995	69
302	20250225	150900	178096170	5000	5000	5000	5000	0
303	20250225	150800	178096170	5000	5000	5000	5000	0
304	20250225	150700	178096170	5000	5000	5000	5000	0
305	20250225	150600	178096170	5000	5000	5000	5000	0
306	20250225	150500	178096170	5000	5000	5000	5000	0
307	20250225	150400	178096170	5000	5000	5000	5000	0
308	20250225	150300	178096170	5000	5000	5000	5000	0
309	20250225	150200	178096170	5000	5000	5000	5000	0
310	20250225	150100	178096170	5000	5000	5000	5000	0
311	20250225	150000	178096170	5000	5000	5000	5000	0
312	20250225	145900	178096170	5000	5000	5000	5000	0
313	20250225	145800	178096170	5000	5000	5000	5000	1
314	20250225	145700	178091170	5000	5000	5000	5000	1
315	20250225	145600	178086170	5000	5000	5000	5000	0
316	20250225	145500	178086170	5000	5000	5000	5000	0
317	20250225	145400	178086170	5000	5000	5000	5000	10
318	20250225	145300	178036170	5000	5000	5000	5000	0
319	20250225	145200	178036170	5000	5000	5000	5000	0
320	20250225	145100	178036170	5000	5000	5000	5000	0
321	20250225	145000	178036170	5000	5000	5000	5000	0
322	20250225	144900	178036170	5000	5000	5000	5000	0
323	20250225	144800	178036170	5000	5000	5000	5000	0
324	20250225	144700	178036170	5000	4995	5000	4995	109
325	20250225	144600	177491310	4995	4995	4995	4995	0
326	20250225	144500	177491310	4995	4995	4995	4995	0
327	20250225	144400	177491310	4995	4995	4995	4995	1
328	20250225	144300	177486315	5000	5000	5000	5000	0
329	20250225	144200	177486315	5000	5000	5000	5000	0
330	20250225	144100	177486315	5000	5000	5000	5000	0
331	20250225	144000	177486315	5000	5000	5000	5000	0
332	20250225	143900	177486315	5000	5000	5000	5000	0
333	20250225	143800	177486315	5000	5000	5000	5000	0
334	20250225	143700	177486315	5000	5000	5000	5000	2
335	20250225	143600	177476315	4995	4995	4995	4995	0
336	20250225	143500	177476315	4995	4995	4995	4995	0
337	20250225	143400	177476315	4995	4995	4995	4995	5
338	20250225	143300	177451340	5010	5010	5010	5010	1
339	20250225	143200	177446330	5010	5010	5010	5010	0
340	20250225	143100	177446330	5010	5010	5010	5010	0
341	20250225	143000	177446330	5010	5010	5010	5010	1
342	20250225	142900	177441320	4995	4995	4995	4995	0
343	20250225	142800	177441320	4995	5000	5000	4995	209
344	20250225	142700	176396840	5010	5010	5010	5010	1
345	20250225	142600	176391830	5010	5010	5010	5010	0
346	20250225	142500	176391830	5010	5010	5010	5010	0
347	20250225	142400	176391830	5010	5010	5010	5010	1
348	20250225	142300	176386820	5010	5010	5010	5010	0
349	20250225	142200	176386820	5010	5010	5010	5010	0
350	20250225	142100	176386820	5010	5010	5010	5010	0
351	20250225	142000	176386820	5010	5010	5010	5010	0
352	20250225	141900	176386820	5010	5010	5010	5010	0
353	20250225	141800	176386820	5010	5010	5010	5010	1
354	20250225	141700	176381810	5010	5010	5010	5010	0
355	20250225	141600	176381810	5010	5010	5010	5010	0
356	20250225	141500	176381810	5010	5010	5010	5010	0
357	20250225	141400	176381810	5010	5010	5010	5010	0
358	20250225	141300	176381810	5010	5010	5010	5010	0
359	20250225	141200	176381810	5010	5010	5010	5010	0
360	20250225	141100	176381810	5010	5010	5010	5010	0
361	20250225	141000	176381810	5010	5010	5010	5010	0
362	20250225	140900	176381810	5010	5010	5010	5010	0
363	20250225	140800	176381810	5010	5010	5010	5010	0
364	20250225	140700	176381810	5010	5000	5010	5000	11
365	20250225	140600	176326800	5000	5000	5000	5000	0
366	20250225	140500	176326800	5000	5000	5000	5000	0
367	20250225	140400	176326800	5000	5000	5000	5000	0
368	20250225	140300	176326800	5000	5000	5000	5000	0
369	20250225	140200	176326800	5000	5000	5000	5000	0
370	20250225	140100	176326800	5000	5000	5000	5000	1
371	20250225	140000	176321800	5000	5000	5000	5000	0
372	20250225	135900	176321800	5000	5000	5000	5000	0
373	20250225	135800	176321800	5000	5000	5000	5000	1
374	20250225	135700	176316800	5010	5010	5010	5010	1
375	20250225	135600	176311790	5010	5010	5010	5010	100
376	20250225	135500	175810790	5010	5010	5010	5010	0
377	20250225	135400	175810790	5010	5010	5010	5010	0
378	20250225	135300	175810790	5010	5010	5010	5010	0
379	20250225	135200	175810790	5010	5010	5010	5010	0
380	20250225	135100	175810790	5010	5010	5010	5010	0
381	20250225	135000	175810790	5010	5010	5010	5010	0
382	20250225	134900	175810790	5010	5010	5010	5010	0
383	20250225	134800	175810790	5010	5010	5010	5010	0
384	20250225	134700	175810790	5010	5000	5010	5000	11
385	20250225	134600	175755770	5000	5000	5000	5000	0
386	20250225	134500	175755770	5000	5000	5000	5000	0
387	20250225	134400	175755770	5000	5000	5000	5000	0
388	20250225	134300	175755770	5000	5000	5000	5000	0
389	20250225	134200	175755770	5000	5000	5000	5000	0
390	20250225	134100	175755770	5000	5000	5000	5000	0
391	20250225	134000	175755770	5000	5000	5000	5000	14
392	20250225	133900	175685770	5000	5000	5000	5000	0
393	20250225	133800	175685770	5000	5000	5000	5000	0
394	20250225	133700	175685770	5000	5000	5000	5000	10
395	20250225	133600	175635770	5000	5000	5000	5000	0
396	20250225	133500	175635770	5000	5000	5000	5000	0
397	20250225	133400	175635770	5000	5000	5000	5000	3
398	20250225	133300	175620770	5010	5010	5010	5010	0
399	20250225	133200	175620770	5010	5010	5010	5010	0
400	20250225	133100	175620770	5010	5010	5010	5010	0
401	20250225	133000	175620770	5010	5010	5010	5010	0
402	20250225	132900	175620770	5010	5010	5010	5010	0
403	20250225	132800	175620770	5010	5010	5010	5010	1
404	20250225	132700	175615760	5010	5000	5010	5000	100
405	20250225	132600	175115750	5020	5020	5020	5020	0
406	20250225	132500	175115750	5020	5020	5020	5020	15
407	20250225	132400	175040450	5000	5000	5000	5000	0
408	20250225	132300	175040450	5000	5000	5000	5000	0
409	20250225	132200	175040450	5000	5000	5000	5000	0
410	20250225	132100	175040450	5000	5000	5000	5000	16
411	20250225	132000	174960450	5000	5000	5000	5000	984
412	20250225	131900	170040450	5000	5010	5010	5000	5103
413	20250225	131800	144524630	5030	5030	5030	5030	0
414	20250225	131700	144524630	5030	5020	5030	5020	10
415	20250225	131600	144474420	5030	5020	5030	5020	10
416	20250225	131500	144424190	5020	5020	5020	5020	92
417	20250225	131400	143962350	5030	5030	5030	5030	4894
418	20250225	131300	119345530	5040	5040	5040	5040	0
419	20250225	131200	119345530	5040	5040	5040	5040	0
420	20250225	131100	119345530	5040	5040	5040	5040	0
421	20250225	131000	119345530	5040	5040	5040	5040	0
422	20250225	130900	119345530	5040	5040	5040	5040	0
423	20250225	130800	119345530	5040	5040	5040	5040	162
424	20250225	130700	118529050	5040	5030	5040	5030	601
425	20250225	130600	115500110	5030	5030	5030	5030	315
426	20250225	130500	113915660	5030	5030	5030	5030	0
427	20250225	130400	113915660	5030	5030	5030	5030	0
428	20250225	130300	113915660	5030	5030	5030	5030	0
429	20250225	130200	113915660	5030	5030	5030	5030	0
430	20250225	130100	113915660	5030	5030	5030	5030	0
431	20250225	130000	113915660	5030	5030	5030	5030	0
432	20250225	125900	113915660	5030	5030	5030	5030	0
433	20250225	125800	113915660	5030	5030	5030	5030	0
434	20250225	125700	113915660	5030	5020	5030	5020	10
435	20250225	125600	113865450	5020	5020	5020	5020	0
436	20250225	125500	113865450	5020	5020	5020	5020	0
437	20250225	125400	113865450	5020	5020	5020	5020	0
438	20250225	125300	113865450	5020	5020	5020	5020	6
439	20250225	125200	113835330	5030	5030	5030	5030	0
440	20250225	125100	113835330	5030	5030	5030	5030	0
441	20250225	125000	113835330	5030	5030	5030	5030	0
442	20250225	124900	113835330	5030	5030	5030	5030	0
443	20250225	124800	113835330	5030	5030	5030	5030	0
444	20250225	124700	113835330	5030	5030	5030	5030	2
445	20250225	124600	113825270	5030	5030	5030	5030	0
446	20250225	124500	113825270	5030	5030	5030	5030	0
447	20250225	124400	113825270	5030	5030	5030	5030	0
448	20250225	124300	113825270	5030	5030	5030	5030	0
449	20250225	124200	113825270	5030	5030	5030	5030	0
450	20250225	124100	113825270	5030	5030	5030	5030	1
451	20250225	124000	113820240	5020	5020	5020	5020	0
452	20250225	123900	113820240	5020	5020	5020	5020	0
453	20250225	123800	113820240	5020	5020	5020	5020	9
454	20250225	123700	113775060	5010	5010	5010	5010	0
455	20250225	123600	113775060	5010	5010	5010	5010	173
456	20250225	123500	112908330	5020	5020	5020	5020	27
457	20250225	123400	112772790	5020	5020	5020	5020	0
458	20250225	123300	112772790	5020	5020	5020	5020	2
459	20250225	123200	112762750	5030	5030	5030	5030	0
460	20250225	123100	112762750	5030	5030	5030	5030	0
461	20250225	123000	112762750	5030	5030	5030	5030	0
462	20250225	122900	112762750	5030	5030	5030	5030	0
463	20250225	122800	112762750	5030	5030	5030	5030	0
464	20250225	122700	112762750	5030	5030	5030	5030	1
465	20250225	122600	112757720	5030	5030	5030	5030	0
466	20250225	122500	112757720	5030	5030	5030	5030	0
467	20250225	122400	112757720	5030	5030	5030	5030	0
468	20250225	122300	112757720	5030	5030	5030	5030	0
469	20250225	122200	112757720	5030	5030	5030	5030	0
470	20250225	122100	112757720	5030	5030	5030	5030	0
471	20250225	122000	112757720	5030	5030	5030	5030	0
472	20250225	121900	112757720	5030	5030	5030	5030	19
473	20250225	121800	112662150	5030	5040	5040	5020	200
474	20250225	121700	111656670	5040	5040	5040	5040	10
475	20250225	121600	111606270	5040	5040	5040	5040	0
476	20250225	121500	111606270	5040	5040	5040	5040	0
477	20250225	121400	111606270	5040	5040	5040	5040	0
478	20250225	121300	111606270	5040	5040	5040	5040	273
479	20250225	121200	110230350	5030	5030	5030	5030	0
480	20250225	121100	110230350	5030	5030	5030	5030	1
481	20250225	121000	110225320	5030	5030	5030	5030	2
482	20250225	120900	110215260	5030	5030	5030	5030	0
483	20250225	120800	110215260	5030	5030	5030	5030	0
484	20250225	120700	110215260	5030	5030	5030	5030	9
485	20250225	120600	110169990	5030	5030	5030	5030	0
486	20250225	120500	110169990	5030	5030	5030	5030	0
487	20250225	120400	110169990	5030	5030	5030	5030	0
488	20250225	120300	110169990	5030	5030	5030	5030	0
489	20250225	120200	110169990	5030	5030	5030	5030	80
490	20250225	120100	109767590	5030	5030	5030	5030	0
491	20250225	120000	109767590	5030	5030	5030	5030	1
492	20250225	115900	109762560	5030	5030	5030	5030	0
493	20250225	115800	109762560	5030	5030	5030	5030	1
494	20250225	115700	109757530	5030	5020	5030	5020	11
495	20250225	115600	109702290	5020	5020	5020	5020	0
496	20250225	115500	109702290	5020	5020	5020	5020	0
497	20250225	115400	109702290	5020	5020	5020	5020	0
498	20250225	115300	109702290	5020	5020	5020	5020	0
499	20250225	115200	109702290	5020	5020	5020	5020	0
500	20250225	115100	109702290	5020	5020	5020	5020	0
501	20250225	115000	109702290	5020	5020	5020	5020	0
502	20250225	114900	109702290	5020	5020	5020	5020	0
503	20250225	114800	109702290	5020	5020	5020	5020	100
504	20250225	114700	109200290	5010	5010	5010	5010	9
505	20250225	114600	109155200	5010	5010	5010	5010	0
506	20250225	114500	109155200	5010	5010	5010	5010	0
507	20250225	114400	109155200	5010	5010	5010	5010	1
508	20250225	114300	109150190	5020	5020	5020	5020	0
509	20250225	114200	109150190	5020	5020	5020	5020	100
510	20250225	114100	108648190	5020	5020	5020	5020	0
511	20250225	114000	108648190	5020	5020	5020	5020	0
512	20250225	113900	108648190	5020	5020	5020	5020	0
513	20250225	113800	108648190	5020	5020	5020	5020	1
514	20250225	113700	108643170	5020	5020	5020	5020	1
515	20250225	113600	108638150	5030	5030	5030	5030	0
516	20250225	113500	108638150	5030	5030	5030	5030	0
517	20250225	113400	108638150	5030	5030	5030	5030	0
518	20250225	113300	108638150	5030	5030	5030	5030	0
519	20250225	113200	108638150	5030	5030	5030	5030	0
520	20250225	113100	108638150	5030	5030	5030	5030	0
521	20250225	113000	108638150	5030	5030	5030	5030	0
522	20250225	112900	108638150	5030	5030	5030	5030	0
523	20250225	112800	108638150	5030	5030	5030	5030	0
524	20250225	112700	108638150	5030	5030	5030	5030	0
525	20250225	112600	108638150	5030	5030	5030	5030	0
526	20250225	112500	108638150	5030	5030	5030	5030	0
527	20250225	112400	108638150	5030	5030	5030	5030	0
528	20250225	112300	108638150	5030	5030	5030	5030	0
529	20250225	112200	108638150	5030	5030	5030	5030	0
530	20250225	112100	108638150	5030	5030	5030	5030	0
531	20250225	112000	108638150	5030	5030	5030	5030	0
532	20250225	111900	108638150	5030	5030	5030	5030	0
533	20250225	111800	108638150	5030	5030	5030	5030	0
534	20250225	111700	108638150	5030	5030	5030	5030	2
535	20250225	111600	108628090	5030	5030	5030	5030	0
536	20250225	111500	108628090	5030	5030	5030	5030	200
537	20250225	111400	107622090	5030	5030	5030	5030	10
538	20250225	111300	107571790	5030	5030	5030	5030	1
539	20250225	111200	107566760	5040	5040	5040	5040	0
540	20250225	111100	107566760	5040	5040	5040	5040	0
541	20250225	111000	107566760	5040	5040	5040	5040	0
542	20250225	110900	107566760	5040	5040	5040	5040	0
543	20250225	110800	107566760	5040	5010	5040	5010	1050
544	20250225	110700	102285700	4995	5030	5030	4995	9427
545	20250225	110600	55118020	5040	5040	5040	5040	0
546	20250225	110500	55118020	5040	5040	5040	5040	726
547	20250225	110400	51458980	5030	5030	5030	5030	252
548	20250225	110300	50191420	5030	5030	5030	5030	150
549	20250225	110200	49436920	5030	5030	5030	5030	50
550	20250225	110100	49185420	5030	5030	5030	5030	0
551	20250225	110000	49185420	5030	5030	5030	5030	0
552	20250225	105900	49185420	5030	5030	5030	5030	0
553	20250225	105800	49185420	5030	5030	5030	5030	0
554	20250225	105700	49185420	5030	5030	5030	5030	0
555	20250225	105600	49185420	5030	5030	5030	5030	0
556	20250225	105500	49185420	5030	5030	5030	5030	0
557	20250225	105400	49185420	5030	5030	5030	5030	0
558	20250225	105300	49185420	5030	5030	5030	5030	0
559	20250225	105200	49185420	5030	5030	5030	5030	16
560	20250225	105100	49104940	5030	5030	5030	5030	0
561	20250225	105000	49104940	5030	5030	5030	5030	0
562	20250225	104900	49104940	5030	5030	5030	5030	0
563	20250225	104800	49104940	5030	5030	5030	5030	0
564	20250225	104700	49104940	5030	5020	5030	5020	109
565	20250225	104600	48556760	5010	5030	5030	5010	11
566	20250225	104500	48501470	5010	5030	5030	5010	368
567	20250225	104400	46651470	5020	5030	5030	5020	43
568	20250225	104300	46435260	5020	5020	5020	5020	0
569	20250225	104200	46435260	5020	5020	5020	5020	9
570	20250225	104100	46390080	5020	5020	5020	5020	0
571	20250225	104000	46390080	5020	5020	5020	5020	0
572	20250225	103900	46390080	5020	5020	5020	5020	0
573	20250225	103800	46390080	5020	5020	5020	5020	0
574	20250225	103700	46390080	5020	5020	5020	5020	40
575	20250225	103600	46189280	5020	5020	5020	5020	0
576	20250225	103500	46189280	5020	5020	5020	5020	0
577	20250225	103400	46189280	5020	5020	5020	5020	0
578	20250225	103300	46189280	5020	5020	5020	5020	0
579	20250225	103200	46189280	5020	5020	5020	5020	0
580	20250225	103100	46189280	5020	5020	5020	5020	0
581	20250225	103000	46189280	5020	5020	5020	5020	0
582	20250225	102900	46189280	5020	5020	5020	5020	215
583	20250225	102800	45109980	5010	5010	5010	5010	0
584	20250225	102700	45109980	5010	5010	5010	5010	0
585	20250225	102600	45109980	5010	5010	5010	5010	0
586	20250225	102500	45109980	5010	5010	5010	5010	0
587	20250225	102400	45109980	5010	5010	5010	5010	0
588	20250225	102300	45109980	5010	5010	5010	5010	0
589	20250225	102200	45109980	5010	5010	5010	5010	0
590	20250225	102100	45109980	5010	5010	5010	5010	0
591	20250225	102000	45109980	5010	5010	5010	5010	0
592	20250225	101900	45109980	5010	5010	5010	5010	0
593	20250225	101800	45109980	5010	5010	5010	5010	3
594	20250225	101700	45094950	5010	5010	5010	5010	0
595	20250225	101600	45094950	5010	5010	5010	5010	0
596	20250225	101500	45094950	5010	5010	5010	5010	0
597	20250225	101400	45094950	5010	5010	5010	5010	0
598	20250225	101300	45094950	5010	5010	5010	5010	0
599	20250225	101200	45094950	5010	5010	5010	5010	0
600	20250225	101100	45094950	5010	5010	5010	5010	1
601	20250225	101000	45089940	5010	5010	5010	5010	0
602	20250225	100900	45089940	5010	5010	5010	5010	74
603	20250225	100800	44719200	5010	5010	5010	5010	0
604	20250225	100700	44719200	5010	5010	5010	5010	35
605	20250225	100600	44543850	5010	5010	5010	5010	0
606	20250225	100500	44543850	5010	5010	5010	5010	0
607	20250225	100400	44543850	5010	5010	5010	5010	0
608	20250225	100300	44543850	5010	5010	5010	5010	0
609	20250225	100200	44543850	5010	5020	5020	5010	625
610	20250225	100100	41407600	5020	5020	5020	5020	0
611	20250225	100000	41407600	5020	5020	5020	5020	0
612	20250225	095900	41407600	5020	5020	5020	5020	0
613	20250225	095800	41407600	5020	5020	5020	5020	0
614	20250225	095700	41407600	5020	5020	5020	5020	0
615	20250225	095600	41407600	5020	5020	5020	5020	3
616	20250225	095500	41392540	5000	5000	5000	5000	2
617	20250225	095400	41382540	5020	5020	5020	5020	0
618	20250225	095300	41382540	5020	5020	5020	5020	0
619	20250225	095200	41382540	5020	5020	5020	5020	0
620	20250225	095100	41382540	5020	5020	5020	5020	0
621	20250225	095000	41382540	5020	5020	5020	5020	0
622	20250225	094900	41382540	5020	5020	5020	5020	0
623	20250225	094800	41382540	5020	5020	5020	5020	0
624	20250225	094700	41382540	5020	5020	5020	5020	0
625	20250225	094600	41382540	5020	5020	5020	5020	1
626	20250225	094500	41377520	5000	5000	5000	5000	0
627	20250225	094400	41377520	5000	5000	5000	5000	0
628	20250225	094300	41377520	5000	5000	5000	5000	0
629	20250225	094200	41377520	5000	5000	5000	5000	0
630	20250225	094100	41377520	5000	5000	5000	5000	0
631	20250225	094000	41377520	5000	5000	5000	5000	0
632	20250225	093900	41377520	5000	5000	5000	5000	0
633	20250225	093800	41377520	5000	5000	5000	5000	0
634	20250225	093700	41377520	5000	5000	5000	5000	0
635	20250225	093600	41377520	5000	5010	5010	5000	375
636	20250225	093500	39499520	5000	5000	5000	5000	0
637	20250225	093400	39499520	5000	5000	5000	5000	0
638	20250225	093300	39499520	5000	5000	5000	5000	0
639	20250225	093200	39499520	5000	5000	5000	5000	0
640	20250225	093100	39499520	5000	5000	5000	5000	0
641	20250225	093000	39499520	5000	5000	5000	5000	97
642	20250225	092900	39014520	5000	5000	5000	5000	0
643	20250225	092800	39014520	5000	5000	5000	5000	0
644	20250225	092700	39014520	5000	5000	5000	5000	2
645	20250225	092600	39004520	5000	5000	5000	5000	0
646	20250225	092500	39004520	5000	5000	5000	5000	0
647	20250225	092400	39004520	5000	5010	5030	5000	8
648	20250225	092300	38964330	5000	5000	5000	5000	0
649	20250225	092200	38964330	5000	5000	5000	5000	0
650	20250225	092100	38964330	5000	5000	5000	5000	0
651	20250225	092000	38964330	5000	5000	5000	5000	0
652	20250225	091900	38964330	5000	5000	5000	5000	0
653	20250225	091800	38964330	5000	5000	5000	5000	0
654	20250225	091700	38964330	5000	5000	5000	5000	0
655	20250225	091600	38964330	5000	5050	5050	5000	6020
656	20250225	091500	8665480	5050	5050	5050	5050	2
657	20250225	091400	8655380	5050	5050	5050	5050	16
658	20250225	091300	8574580	5040	5040	5040	5040	0
659	20250225	091200	8574580	5040	5070	5070	5040	14
660	20250225	091100	8503990	5050	5050	5050	5050	0
661	20250225	091000	8503990	5050	5050	5060	5040	1111
662	20250225	090900	2892890	5040	5040	5040	5040	0
663	20250225	090800	2892890	5040	5040	5040	5040	0
664	20250225	090700	2892890	5040	5040	5040	5040	0
665	20250225	090600	2892890	5040	5040	5040	5040	1
666	20250225	090500	2887850	5040	5040	5040	5040	0
667	20250225	090400	2887850	5040	5040	5040	5040	125
668	20250225	090300	2257850	5040	5040	5040	5040	0
669	20250225	090200	2257850	5040	5040	5040	5040	138
670	20250225	090100	1562330	5040	5040	5040	5040	305
671	20250225	090000	25130	5020	5030	5030	5020	5