KissMeData/199730/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	204300	37583300	5790	5790	5790	5790	596
3	20250225	204200	37583300	5790	5790	5790	5790	0
4	20250225	204100	37583300	5790	5790	5790	5790	0
5	20250225	204000	37583300	5790	5790	5790	5790	0
6	20250225	203900	37583300	5790	5790	5790	5790	0
7	20250225	203800	37583300	5790	5790	5790	5790	0
8	20250225	203700	37583300	5790	5790	5790	5790	0
9	20250225	203600	37583300	5790	5790	5790	5790	0
10	20250225	203500	37583300	5790	5790	5790	5790	0
11	20250225	203400	37583300	5790	5790	5790	5790	0
12	20250225	203300	37583300	5790	5790	5790	5790	0
13	20250225	203200	37583300	5790	5790	5790	5790	0
14	20250225	203100	37583300	5790	5790	5790	5790	0
15	20250225	203000	37583300	5790	5790	5790	5790	0
16	20250225	202900	37583300	5790	5790	5790	5790	0
17	20250225	202800	37583300	5790	5790	5790	5790	0
18	20250225	202700	37583300	5790	5790	5790	5790	0
19	20250225	202600	37583300	5790	5790	5790	5790	0
20	20250225	202500	37583300	5790	5790	5790	5790	0
21	20250225	202400	37583300	5790	5790	5790	5790	0
22	20250225	202300	37583300	5790	5790	5790	5790	0
23	20250225	202200	37583300	5790	5790	5790	5790	0
24	20250225	202100	37583300	5790	5790	5790	5790	0
25	20250225	202000	37583300	5790	5790	5790	5790	0
26	20250225	201900	37583300	5790	5790	5790	5790	0
27	20250225	201800	37583300	5790	5790	5790	5790	0
28	20250225	201700	37583300	5790	5790	5790	5790	0
29	20250225	201600	37583300	5790	5790	5790	5790	0
30	20250225	201500	37583300	5790	5790	5790	5790	0
31	20250225	201400	37583300	5790	5790	5790	5790	0
32	20250225	201300	37583300	5790	5790	5790	5790	596
33	20250225	201200	37583300	5790	5790	5790	5790	0
34	20250225	201100	37583300	5790	5790	5790	5790	0
35	20250225	201000	37583300	5790	5790	5790	5790	0
36	20250225	200900	37583300	5790	5790	5790	5790	0
37	20250225	200800	37583300	5790	5790	5790	5790	0
38	20250225	200700	37583300	5790	5790	5790	5790	0
39	20250225	200600	37583300	5790	5790	5790	5790	0
40	20250225	200500	37583300	5790	5790	5790	5790	0
41	20250225	200400	37583300	5790	5790	5790	5790	0
42	20250225	200300	37583300	5790	5790	5790	5790	0
43	20250225	200200	37583300	5790	5790	5790	5790	0
44	20250225	200100	37583300	5790	5790	5790	5790	0
45	20250225	200000	37583300	5790	5790	5790	5790	0
46	20250225	195900	37583300	5790	5790	5790	5790	0
47	20250225	195800	37583300	5790	5790	5790	5790	0
48	20250225	195700	37583300	5790	5790	5790	5790	0
49	20250225	195600	37583300	5790	5790	5790	5790	0
50	20250225	195500	37583300	5790	5790	5790	5790	0
51	20250225	195400	37583300	5790	5790	5790	5790	0
52	20250225	195300	37583300	5790	5790	5790	5790	0
53	20250225	195200	37583300	5790	5790	5790	5790	0
54	20250225	195100	37583300	5790	5790	5790	5790	0
55	20250225	195000	37583300	5790	5790	5790	5790	0
56	20250225	194900	37583300	5790	5790	5790	5790	0
57	20250225	194800	37583300	5790	5790	5790	5790	0
58	20250225	194700	37583300	5790	5790	5790	5790	0
59	20250225	194600	37583300	5790	5790	5790	5790	0
60	20250225	194500	37583300	5790	5790	5790	5790	0
61	20250225	194400	37583300	5790	5790	5790	5790	0
62	20250225	194300	37583300	5790	5790	5790	5790	596
63	20250225	194200	37583300	5790	5790	5790	5790	0
64	20250225	194100	37583300	5790	5790	5790	5790	0
65	20250225	194000	37583300	5790	5790	5790	5790	0
66	20250225	193900	37583300	5790	5790	5790	5790	0
67	20250225	193800	37583300	5790	5790	5790	5790	0
68	20250225	193700	37583300	5790	5790	5790	5790	0
69	20250225	193600	37583300	5790	5790	5790	5790	0
70	20250225	193500	37583300	5790	5790	5790	5790	0
71	20250225	193400	37583300	5790	5790	5790	5790	0
72	20250225	193300	37583300	5790	5790	5790	5790	0
73	20250225	193200	37583300	5790	5790	5790	5790	0
74	20250225	193100	37583300	5790	5790	5790	5790	0
75	20250225	193000	37583300	5790	5790	5790	5790	0
76	20250225	192900	37583300	5790	5790	5790	5790	0
77	20250225	192800	37583300	5790	5790	5790	5790	0
78	20250225	192700	37583300	5790	5790	5790	5790	0
79	20250225	192600	37583300	5790	5790	5790	5790	0
80	20250225	192500	37583300	5790	5790	5790	5790	0
81	20250225	192400	37583300	5790	5790	5790	5790	0
82	20250225	192300	37583300	5790	5790	5790	5790	0
83	20250225	192200	37583300	5790	5790	5790	5790	0
84	20250225	192100	37583300	5790	5790	5790	5790	0
85	20250225	192000	37583300	5790	5790	5790	5790	0
86	20250225	191900	37583300	5790	5790	5790	5790	0
87	20250225	191800	37583300	5790	5790	5790	5790	0
88	20250225	191700	37583300	5790	5790	5790	5790	0
89	20250225	191600	37583300	5790	5790	5790	5790	0
90	20250225	191500	37583300	5790	5790	5790	5790	0
91	20250225	191400	37583300	5790	5790	5790	5790	0
92	20250225	191300	37583300	5790	5790	5790	5790	596
93	20250225	191200	37583300	5790	5790	5790	5790	0
94	20250225	191100	37583300	5790	5790	5790	5790	0
95	20250225	191000	37583300	5790	5790	5790	5790	0
96	20250225	190900	37583300	5790	5790	5790	5790	0
97	20250225	190800	37583300	5790	5790	5790	5790	0
98	20250225	190700	37583300	5790	5790	5790	5790	0
99	20250225	190600	37583300	5790	5790	5790	5790	0
100	20250225	190500	37583300	5790	5790	5790	5790	0
101	20250225	190400	37583300	5790	5790	5790	5790	0
102	20250225	190300	37583300	5790	5790	5790	5790	0
103	20250225	190200	37583300	5790	5790	5790	5790	0
104	20250225	190100	37583300	5790	5790	5790	5790	0
105	20250225	190000	37583300	5790	5790	5790	5790	0
106	20250225	185900	37583300	5790	5790	5790	5790	0
107	20250225	185800	37583300	5790	5790	5790	5790	0
108	20250225	185700	37583300	5790	5790	5790	5790	0
109	20250225	185600	37583300	5790	5790	5790	5790	0
110	20250225	185500	37583300	5790	5790	5790	5790	0
111	20250225	185400	37583300	5790	5790	5790	5790	0
112	20250225	185300	37583300	5790	5790	5790	5790	0
113	20250225	185200	37583300	5790	5790	5790	5790	0
114	20250225	185100	37583300	5790	5790	5790	5790	0
115	20250225	185000	37583300	5790	5790	5790	5790	0
116	20250225	184900	37583300	5790	5790	5790	5790	0
117	20250225	184800	37583300	5790	5790	5790	5790	0
118	20250225	184700	37583300	5790	5790	5790	5790	0
119	20250225	184600	37583300	5790	5790	5790	5790	0
120	20250225	184500	37583300	5790	5790	5790	5790	0
121	20250225	184400	37583300	5790	5790	5790	5790	0
122	20250225	184300	37583300	5790	5790	5790	5790	596
123	20250225	184200	37583300	5790	5790	5790	5790	0
124	20250225	184100	37583300	5790	5790	5790	5790	0
125	20250225	184000	37583300	5790	5790	5790	5790	0
126	20250225	183900	37583300	5790	5790	5790	5790	0
127	20250225	183800	37583300	5790	5790	5790	5790	0
128	20250225	183700	37583300	5790	5790	5790	5790	0
129	20250225	183600	37583300	5790	5790	5790	5790	0
130	20250225	183500	37583300	5790	5790	5790	5790	0
131	20250225	183400	37583300	5790	5790	5790	5790	0
132	20250225	183300	37583300	5790	5790	5790	5790	0
133	20250225	183200	37583300	5790	5790	5790	5790	0
134	20250225	183100	37583300	5790	5790	5790	5790	0
135	20250225	183000	37583300	5790	5790	5790	5790	0
136	20250225	182900	37583300	5790	5790	5790	5790	0
137	20250225	182800	37583300	5790	5790	5790	5790	0
138	20250225	182700	37583300	5790	5790	5790	5790	0
139	20250225	182600	37583300	5790	5790	5790	5790	0
140	20250225	182500	37583300	5790	5790	5790	5790	0
141	20250225	182400	37583300	5790	5790	5790	5790	0
142	20250225	182300	37583300	5790	5790	5790	5790	0
143	20250225	182200	37583300	5790	5790	5790	5790	0
144	20250225	182100	37583300	5790	5790	5790	5790	0
145	20250225	182000	37583300	5790	5790	5790	5790	0
146	20250225	181900	37583300	5790	5790	5790	5790	0
147	20250225	181800	37583300	5790	5790	5790	5790	0
148	20250225	181700	37583300	5790	5790	5790	5790	0
149	20250225	181600	37583300	5790	5790	5790	5790	0
150	20250225	181500	37583300	5790	5790	5790	5790	0
151	20250225	181400	37583300	5790	5790	5790	5790	0
152	20250225	181300	37583300	5790	5790	5790	5790	596
153	20250225	181200	37583300	5790	5790	5790	5790	0
154	20250225	181100	37583300	5790	5790	5790	5790	0
155	20250225	181000	37583300	5790	5790	5790	5790	0
156	20250225	180900	37583300	5790	5790	5790	5790	0
157	20250225	180800	37583300	5790	5790	5790	5790	0
158	20250225	180700	37583300	5790	5790	5790	5790	0
159	20250225	180600	37583300	5790	5790	5790	5790	0
160	20250225	180500	37583300	5790	5790	5790	5790	0
161	20250225	180400	37583300	5790	5790	5790	5790	0
162	20250225	180300	37583300	5790	5790	5790	5790	0
163	20250225	180200	37583300	5790	5790	5790	5790	0
164	20250225	180100	37583300	5790	5790	5790	5790	0
165	20250225	180000	37583300	5790	5790	5790	5790	0
166	20250225	175900	37583300	5790	5790	5790	5790	0
167	20250225	175800	37583300	5790	5790	5790	5790	0
168	20250225	175700	37583300	5790	5790	5790	5790	0
169	20250225	175600	37583300	5790	5790	5790	5790	0
170	20250225	175500	37583300	5790	5790	5790	5790	0
171	20250225	175400	37583300	5790	5790	5790	5790	0
172	20250225	175300	37583300	5790	5790	5790	5790	0
173	20250225	175200	37583300	5790	5790	5790	5790	0
174	20250225	175100	37583300	5790	5790	5790	5790	0
175	20250225	175000	37583300	5790	5790	5790	5790	0
176	20250225	174900	37583300	5790	5790	5790	5790	0
177	20250225	174800	37583300	5790	5790	5790	5790	0
178	20250225	174700	37583300	5790	5790	5790	5790	0
179	20250225	174600	37583300	5790	5790	5790	5790	0
180	20250225	174500	37583300	5790	5790	5790	5790	0
181	20250225	174400	37583300	5790	5790	5790	5790	0
182	20250225	174300	37583300	5790	5790	5790	5790	596
183	20250225	174200	37583300	5790	5790	5790	5790	0
184	20250225	174100	37583300	5790	5790	5790	5790	0
185	20250225	174000	37583300	5790	5790	5790	5790	0
186	20250225	173900	37583300	5790	5790	5790	5790	0
187	20250225	173800	37583300	5790	5790	5790	5790	0
188	20250225	173700	37583300	5790	5790	5790	5790	0
189	20250225	173600	37583300	5790	5790	5790	5790	0
190	20250225	173500	37583300	5790	5790	5790	5790	0
191	20250225	173400	37583300	5790	5790	5790	5790	0
192	20250225	173300	37583300	5790	5790	5790	5790	0
193	20250225	173200	37583300	5790	5790	5790	5790	0
194	20250225	173100	37583300	5790	5790	5790	5790	0
195	20250225	173000	37583300	5790	5790	5790	5790	0
196	20250225	172900	37583300	5790	5790	5790	5790	0
197	20250225	172800	37583300	5790	5790	5790	5790	0
198	20250225	172700	37583300	5790	5790	5790	5790	0
199	20250225	172600	37583300	5790	5790	5790	5790	0
200	20250225	172500	37583300	5790	5790	5790	5790	0
201	20250225	172400	37583300	5790	5790	5790	5790	0
202	20250225	172300	37583300	5790	5790	5790	5790	0
203	20250225	172200	37583300	5790	5790	5790	5790	0
204	20250225	172100	37583300	5790	5790	5790	5790	0
205	20250225	172000	37583300	5790	5790	5790	5790	0
206	20250225	171900	37583300	5790	5790	5790	5790	0
207	20250225	171800	37583300	5790	5790	5790	5790	0
208	20250225	171700	37583300	5790	5790	5790	5790	0
209	20250225	171600	37583300	5790	5790	5790	5790	0
210	20250225	171500	37583300	5790	5790	5790	5790	0
211	20250225	171400	37583300	5790	5790	5790	5790	0
212	20250225	171300	37583300	5790	5790	5790	5790	596
213	20250225	171200	37583300	5790	5790	5790	5790	0
214	20250225	171100	37583300	5790	5790	5790	5790	0
215	20250225	171000	37583300	5790	5790	5790	5790	0
216	20250225	170900	37583300	5790	5790	5790	5790	0
217	20250225	170800	37583300	5790	5790	5790	5790	0
218	20250225	170700	37583300	5790	5790	5790	5790	0
219	20250225	170600	37583300	5790	5790	5790	5790	0
220	20250225	170500	37583300	5790	5790	5790	5790	0
221	20250225	170400	37583300	5790	5790	5790	5790	0
222	20250225	170300	37583300	5790	5790	5790	5790	0
223	20250225	170200	37583300	5790	5790	5790	5790	0
224	20250225	170100	37583300	5790	5790	5790	5790	0
225	20250225	170000	37583300	5790	5790	5790	5790	0
226	20250225	165900	37583300	5790	5790	5790	5790	0
227	20250225	165800	37583300	5790	5790	5790	5790	0
228	20250225	165700	37583300	5790	5790	5790	5790	0
229	20250225	165600	37583300	5790	5790	5790	5790	0
230	20250225	165500	37583300	5790	5790	5790	5790	0
231	20250225	165400	37583300	5790	5790	5790	5790	0
232	20250225	165300	37583300	5790	5790	5790	5790	0
233	20250225	165200	37583300	5790	5790	5790	5790	0
234	20250225	165100	37583300	5790	5790	5790	5790	0
235	20250225	165000	37583300	5790	5790	5790	5790	0
236	20250225	164900	37583300	5790	5790	5790	5790	0
237	20250225	164800	37583300	5790	5790	5790	5790	0
238	20250225	164700	37583300	5790	5790	5790	5790	0
239	20250225	164600	37583300	5790	5790	5790	5790	0
240	20250225	164500	37583300	5790	5790	5790	5790	0
241	20250225	164400	37583300	5790	5790	5790	5790	0
242	20250225	164300	37583300	5790	5790	5790	5790	596
243	20250225	164200	37583300	5790	5790	5790	5790	0
244	20250225	164100	37583300	5790	5790	5790	5790	0
245	20250225	164000	37583300	5790	5790	5790	5790	0
246	20250225	163900	37583300	5790	5790	5790	5790	0
247	20250225	163800	37583300	5790	5790	5790	5790	0
248	20250225	163700	37583300	5790	5790	5790	5790	0
249	20250225	163600	37583300	5790	5790	5790	5790	0
250	20250225	163500	37583300	5790	5790	5790	5790	0
251	20250225	163400	37583300	5790	5790	5790	5790	0
252	20250225	163300	37583300	5790	5790	5790	5790	0
253	20250225	163200	37583300	5790	5790	5790	5790	0
254	20250225	163100	37583300	5790	5790	5790	5790	0
255	20250225	163000	37583300	5790	5790	5790	5790	0
256	20250225	162900	37583300	5790	5790	5790	5790	0
257	20250225	162800	37583300	5790	5790	5790	5790	0
258	20250225	162700	37583300	5790	5790	5790	5790	0
259	20250225	162600	37583300	5790	5790	5790	5790	0
260	20250225	162500	37583300	5790	5790	5790	5790	0
261	20250225	162400	37583300	5790	5790	5790	5790	0
262	20250225	162300	37583300	5790	5790	5790	5790	0
263	20250225	162200	37583300	5790	5790	5790	5790	0
264	20250225	162100	37583300	5790	5790	5790	5790	0
265	20250225	162000	37583300	5790	5790	5790	5790	0
266	20250225	161900	37583300	5790	5790	5790	5790	0
267	20250225	161800	37583300	5790	5790	5790	5790	0
268	20250225	161700	37583300	5790	5790	5790	5790	0
269	20250225	161600	37583300	5790	5790	5790	5790	0
270	20250225	161500	37583300	5790	5790	5790	5790	0
271	20250225	161400	37583300	5790	5790	5790	5790	0
272	20250225	161300	37583300	5790	5790	5790	5790	596
273	20250225	161200	37583300	5790	5790	5790	5790	0
274	20250225	161100	37583300	5790	5790	5790	5790	0
275	20250225	161000	37583300	5790	5790	5790	5790	0
276	20250225	160900	37583300	5790	5790	5790	5790	0
277	20250225	160800	37583300	5790	5790	5790	5790	0
278	20250225	160700	37583300	5790	5790	5790	5790	0
279	20250225	160600	37583300	5790	5790	5790	5790	0
280	20250225	160500	37583300	5790	5790	5790	5790	0
281	20250225	160400	37583300	5790	5790	5790	5790	0
282	20250225	160300	37583300	5790	5790	5790	5790	0
283	20250225	160200	37583300	5790	5790	5790	5790	0
284	20250225	160100	37583300	5790	5790	5790	5790	0
285	20250225	160000	37583300	5790	5790	5790	5790	0
286	20250225	155900	37583300	5790	5790	5790	5790	0
287	20250225	155800	37583300	5790	5790	5790	5790	0
288	20250225	155700	37583300	5790	5790	5790	5790	0
289	20250225	155600	37583300	5790	5790	5790	5790	0
290	20250225	155500	37583300	5790	5790	5790	5790	0
291	20250225	155400	37583300	5790	5790	5790	5790	0
292	20250225	155300	37583300	5790	5790	5790	5790	0
293	20250225	155200	37583300	5790	5790	5790	5790	0
294	20250225	155100	37583300	5790	5790	5790	5790	0
295	20250225	155000	37583300	5790	5790	5790	5790	0
296	20250225	154900	37583300	5790	5790	5790	5790	0
297	20250225	154800	37583300	5790	5790	5790	5790	0
298	20250225	154700	37583300	5790	5790	5790	5790	0
299	20250225	154600	37583300	5790	5790	5790	5790	0
300	20250225	154500	37583300	5790	5790	5790	5790	0
301	20250225	154400	37583300	5790	5790	5790	5790	0
302	20250225	154300	37583300	5790	5790	5790	5790	596
303	20250225	154200	37583300	5790	5790	5790	5790	0
304	20250225	154100	37583300	5790	5790	5790	5790	0
305	20250225	154000	37583300	5790	5790	5790	5790	0
306	20250225	153900	37583300	5790	5790	5790	5790	0
307	20250225	153800	37583300	5790	5790	5790	5790	0
308	20250225	153700	37583300	5790	5790	5790	5790	0
309	20250225	153600	37583300	5790	5790	5790	5790	0
310	20250225	153500	37583300	5790	5790	5790	5790	0
311	20250225	153400	37583300	5790	5790	5790	5790	0
312	20250225	153300	37583300	5790	5790	5790	5790	0
313	20250225	153200	37583300	5790	5790	5790	5790	0
314	20250225	153100	37583300	5790	5790	5790	5790	0
315	20250225	153000	37583300	5790	5790	5790	5790	596
316	20250225	152900	34132460	5770	5770	5770	5770	0
317	20250225	152800	34132460	5770	5770	5770	5770	0
318	20250225	152700	34132460	5770	5770	5770	5770	0
319	20250225	152600	34132460	5770	5770	5770	5770	0
320	20250225	152500	34132460	5770	5770	5770	5770	0
321	20250225	152400	34132460	5770	5770	5770	5770	0
322	20250225	152300	34132460	5770	5770	5770	5770	0
323	20250225	152200	34132460	5770	5770	5770	5770	0
324	20250225	152100	34132460	5770	5770	5770	5770	0
325	20250225	152000	34132460	5770	5770	5770	5770	0
326	20250225	151900	34132460	5770	5770	5770	5770	0
327	20250225	151800	34132460	5770	5770	5770	5770	247
328	20250225	151700	32707270	5780	5780	5780	5780	0
329	20250225	151600	32707270	5780	5780	5780	5780	0
330	20250225	151500	32707270	5780	5780	5780	5780	0
331	20250225	151400	32707270	5780	5780	5780	5780	0
332	20250225	151300	32707270	5780	5780	5780	5780	0
333	20250225	151200	32707270	5780	5750	5780	5750	58
334	20250225	151100	32373680	5750	5750	5750	5750	0
335	20250225	151000	32373680	5750	5750	5750	5750	0
336	20250225	150900	32373680	5750	5750	5750	5750	0
337	20250225	150800	32373680	5750	5750	5750	5750	50
338	20250225	150700	32086180	5750	5750	5750	5750	50
339	20250225	150600	31798680	5790	5790	5790	5790	0
340	20250225	150500	31798680	5790	5790	5790	5790	10
341	20250225	150400	31740780	5790	5790	5790	5790	0
342	20250225	150300	31740780	5790	5790	5790	5790	5
343	20250225	150200	31711830	5790	5790	5790	5790	0
344	20250225	150100	31711830	5790	5790	5790	5790	2
345	20250225	150000	31700250	5750	5750	5750	5750	0
346	20250225	145900	31700250	5750	5750	5750	5750	0
347	20250225	145800	31700250	5750	5750	5750	5750	0
348	20250225	145700	31700250	5750	5750	5750	5750	0
349	20250225	145600	31700250	5750	5750	5750	5750	290
350	20250225	145500	30032750	5750	5760	5760	5750	200
351	20250225	145400	28882740	5790	5790	5790	5790	0
352	20250225	145300	28882740	5790	5790	5790	5790	0
353	20250225	145200	28882740	5790	5790	5790	5790	0
354	20250225	145100	28882740	5790	5790	5790	5790	0
355	20250225	145000	28882740	5790	5790	5790	5790	0
356	20250225	144900	28882740	5790	5790	5790	5790	0
357	20250225	144800	28882740	5790	5790	5790	5790	0
358	20250225	144700	28882740	5790	5790	5790	5790	1
359	20250225	144600	28876950	5790	5790	5790	5790	0
360	20250225	144500	28876950	5790	5790	5790	5790	0
361	20250225	144400	28876950	5790	5790	5790	5790	0
362	20250225	144300	28876950	5790	5790	5790	5790	0
363	20250225	144200	28876950	5790	5790	5790	5790	0
364	20250225	144100	28876950	5790	5790	5790	5790	0
365	20250225	144000	28876950	5790	5790	5790	5790	0
366	20250225	143900	28876950	5790	5790	5790	5790	0
367	20250225	143800	28876950	5790	5790	5790	5790	0
368	20250225	143700	28876950	5790	5790	5790	5790	0
369	20250225	143600	28876950	5790	5790	5790	5790	0
370	20250225	143500	28876950	5790	5790	5790	5790	5
371	20250225	143400	28848000	5750	5750	5750	5750	1
372	20250225	143300	28842250	5750	5750	5750	5750	0
373	20250225	143200	28842250	5750	5750	5750	5750	0
374	20250225	143100	28842250	5750	5750	5750	5750	0
375	20250225	143000	28842250	5750	5750	5750	5750	0
376	20250225	142900	28842250	5750	5750	5750	5750	0
377	20250225	142800	28842250	5750	5750	5750	5750	0
378	20250225	142700	28842250	5750	5750	5750	5750	0
379	20250225	142600	28842250	5750	5750	5750	5750	0
380	20250225	142500	28842250	5750	5750	5750	5750	0
381	20250225	142400	28842250	5750	5760	5760	5750	707
382	20250225	142300	24776820	5790	5790	5790	5790	0
383	20250225	142200	24776820	5790	5790	5790	5790	0
384	20250225	142100	24776820	5790	5790	5790	5790	0
385	20250225	142000	24776820	5790	5790	5790	5790	0
386	20250225	141900	24776820	5790	5790	5790	5790	0
387	20250225	141800	24776820	5790	5790	5790	5790	0
388	20250225	141700	24776820	5790	5790	5790	5790	0
389	20250225	141600	24776820	5790	5790	5790	5790	0
390	20250225	141500	24776820	5790	5790	5790	5790	0
391	20250225	141400	24776820	5790	5790	5790	5790	0
392	20250225	141300	24776820	5790	5790	5790	5790	0
393	20250225	141200	24776820	5790	5790	5790	5790	1
394	20250225	141100	24771030	5760	5760	5760	5760	0
395	20250225	141000	24771030	5760	5760	5760	5760	10
396	20250225	140900	24713430	5790	5790	5790	5790	0
397	20250225	140800	24713430	5790	5790	5790	5790	1
398	20250225	140700	24707640	5760	5790	5790	5760	336
399	20250225	140600	22772040	5790	5790	5790	5790	0
400	20250225	140500	22772040	5790	5790	5790	5790	0
401	20250225	140400	22772040	5790	5790	5790	5790	0
402	20250225	140300	22772040	5790	5790	5790	5790	0
403	20250225	140200	22772040	5790	5790	5790	5790	0
404	20250225	140100	22772040	5790	5790	5790	5790	0
405	20250225	140000	22772040	5790	5790	5790	5790	0
406	20250225	135900	22772040	5790	5790	5790	5790	0
407	20250225	135800	22772040	5790	5790	5790	5790	0
408	20250225	135700	22772040	5790	5790	5790	5790	0
409	20250225	135600	22772040	5790	5790	5790	5790	0
410	20250225	135500	22772040	5790	5790	5790	5790	0
411	20250225	135400	22772040	5790	5790	5790	5790	0
412	20250225	135300	22772040	5790	5790	5790	5790	0
413	20250225	135200	22772040	5790	5790	5790	5790	0
414	20250225	135100	22772040	5790	5790	5790	5790	0
415	20250225	135000	22772040	5790	5790	5790	5790	0
416	20250225	134900	22772040	5790	5790	5790	5790	0
417	20250225	134800	22772040	5790	5790	5790	5790	1
418	20250225	134700	22766250	5750	5750	5750	5750	0
419	20250225	134600	22766250	5750	5750	5750	5750	0
420	20250225	134500	22766250	5750	5750	5750	5750	0
421	20250225	134400	22766250	5750	5750	5750	5750	0
422	20250225	134300	22766250	5750	5750	5750	5750	0
423	20250225	134200	22766250	5750	5750	5750	5750	0
424	20250225	134100	22766250	5750	5750	5750	5750	0
425	20250225	134000	22766250	5750	5750	5750	5750	0
426	20250225	133900	22766250	5750	5750	5750	5750	0
427	20250225	133800	22766250	5750	5750	5750	5750	0
428	20250225	133700	22766250	5750	5750	5750	5750	444
429	20250225	133600	20213250	5750	5750	5750	5750	330
430	20250225	133500	18315750	5790	5790	5790	5790	0
431	20250225	133400	18315750	5790	5790	5790	5790	0
432	20250225	133300	18315750	5790	5790	5790	5790	0
433	20250225	133200	18315750	5790	5790	5790	5790	0
434	20250225	133100	18315750	5790	5790	5790	5790	0
435	20250225	133000	18315750	5790	5790	5790	5790	0
436	20250225	132900	18315750	5790	5790	5790	5790	0
437	20250225	132800	18315750	5790	5790	5790	5790	0
438	20250225	132700	18315750	5790	5790	5790	5790	0
439	20250225	132600	18315750	5790	5790	5790	5790	0
440	20250225	132500	18315750	5790	5790	5790	5790	100
441	20250225	132400	17736750	5790	5790	5790	5790	0
442	20250225	132300	17736750	5790	5790	5790	5790	0
443	20250225	132200	17736750	5790	5790	5790	5790	0
444	20250225	132100	17736750	5790	5790	5790	5790	0
445	20250225	132000	17736750	5790	5790	5790	5790	0
446	20250225	131900	17736750	5790	5790	5790	5790	0
447	20250225	131800	17736750	5790	5790	5790	5790	0
448	20250225	131700	17736750	5790	5790	5790	5790	0
449	20250225	131600	17736750	5790	5790	5790	5790	639
450	20250225	131500	14036940	5790	5790	5790	5790	0
451	20250225	131400	14036940	5790	5790	5790	5790	0
452	20250225	131300	14036940	5790	5790	5790	5790	0
453	20250225	131200	14036940	5790	5790	5790	5790	0
454	20250225	131100	14036940	5790	5790	5790	5790	0
455	20250225	131000	14036940	5790	5790	5790	5790	0
456	20250225	130900	14036940	5790	5790	5790	5790	0
457	20250225	130800	14036940	5790	5790	5790	5790	0
458	20250225	130700	14036940	5790	5790	5790	5790	0
459	20250225	130600	14036940	5790	5790	5790	5790	0
460	20250225	130500	14036940	5790	5790	5790	5790	0
461	20250225	130400	14036940	5790	5790	5790	5790	0
462	20250225	130300	14036940	5790	5790	5790	5790	0
463	20250225	130200	14036940	5790	5790	5790	5790	0
464	20250225	130100	14036940	5790	5790	5790	5790	0
465	20250225	130000	14036940	5790	5790	5790	5790	0
466	20250225	125900	14036940	5790	5790	5790	5790	0
467	20250225	125800	14036940	5790	5790	5790	5790	0
468	20250225	125700	14036940	5790	5790	5790	5790	0
469	20250225	125600	14036940	5790	5790	5790	5790	0
470	20250225	125500	14036940	5790	5790	5790	5790	0
471	20250225	125400	14036940	5790	5790	5790	5790	0
472	20250225	125300	14036940	5790	5790	5790	5790	0
473	20250225	125200	14036940	5790	5790	5790	5790	0
474	20250225	125100	14036940	5790	5790	5790	5790	0
475	20250225	125000	14036940	5790	5790	5790	5790	0
476	20250225	124900	14036940	5790	5790	5790	5790	0
477	20250225	124800	14036940	5790	5790	5790	5790	0
478	20250225	124700	14036940	5790	5790	5790	5790	0
479	20250225	124600	14036940	5790	5790	5790	5790	0
480	20250225	124500	14036940	5790	5790	5790	5790	0
481	20250225	124400	14036940	5790	5790	5790	5790	0
482	20250225	124300	14036940	5790	5790	5790	5790	0
483	20250225	124200	14036940	5790	5790	5790	5790	0
484	20250225	124100	14036940	5790	5790	5790	5790	0
485	20250225	124000	14036940	5790	5790	5790	5790	0
486	20250225	123900	14036940	5790	5730	5790	5730	2
487	20250225	123800	14025420	5730	5730	5730	5730	166
488	20250225	123700	13074240	5730	5730	5730	5730	0
489	20250225	123600	13074240	5730	5760	5760	5730	175
490	20250225	123500	12070590	5770	5770	5770	5770	0
491	20250225	123400	12070590	5770	5770	5770	5770	0
492	20250225	123300	12070590	5770	5770	5770	5770	0
493	20250225	123200	12070590	5770	5790	5790	5770	350
494	20250225	123100	10049360	5800	5800	5800	5800	30
495	20250225	123000	9875360	5810	5810	5810	5810	0
496	20250225	122900	9875360	5810	5810	5810	5810	0
497	20250225	122800	9875360	5810	5810	5810	5810	0
498	20250225	122700	9875360	5810	5810	5810	5810	3
499	20250225	122600	9857930	5810	5810	5810	5810	0
500	20250225	122500	9857930	5810	5810	5810	5810	0
501	20250225	122400	9857930	5810	5810	5810	5810	0
502	20250225	122300	9857930	5810	5810	5810	5810	0
503	20250225	122200	9857930	5810	5810	5810	5810	0
504	20250225	122100	9857930	5810	5810	5810	5810	0
505	20250225	122000	9857930	5810	5810	5810	5810	0
506	20250225	121900	9857930	5810	5810	5810	5810	0
507	20250225	121800	9857930	5810	5810	5810	5810	0
508	20250225	121700	9857930	5810	5810	5810	5810	1
509	20250225	121600	9852120	5810	5810	5810	5810	0
510	20250225	121500	9852120	5810	5810	5810	5810	0
511	20250225	121400	9852120	5810	5810	5810	5810	30
512	20250225	121300	9677820	5810	5810	5810	5810	0
513	20250225	121200	9677820	5810	5810	5810	5810	0
514	20250225	121100	9677820	5810	5810	5810	5810	0
515	20250225	121000	9677820	5810	5810	5810	5810	0
516	20250225	120900	9677820	5810	5810	5810	5810	0
517	20250225	120800	9677820	5810	5810	5810	5810	16
518	20250225	120700	9584860	5810	5810	5810	5810	10
519	20250225	120600	9526760	5810	5810	5810	5810	0
520	20250225	120500	9526760	5810	5810	5810	5810	0
521	20250225	120400	9526760	5810	5810	5810	5810	0
522	20250225	120300	9526760	5810	5810	5810	5810	0
523	20250225	120200	9526760	5810	5810	5810	5810	0
524	20250225	120100	9526760	5810	5810	5810	5810	0
525	20250225	120000	9526760	5810	5810	5810	5810	0
526	20250225	115900	9526760	5810	5810	5810	5810	0
527	20250225	115800	9526760	5810	5810	5810	5810	0
528	20250225	115700	9526760	5810	5810	5810	5810	0
529	20250225	115600	9526760	5810	5810	5810	5810	0
530	20250225	115500	9526760	5810	5810	5810	5810	0
531	20250225	115400	9526760	5810	5810	5810	5810	0
532	20250225	115300	9526760	5810	5810	5810	5810	0
533	20250225	115200	9526760	5810	5810	5810	5810	0
534	20250225	115100	9526760	5810	5810	5810	5810	0
535	20250225	115000	9526760	5810	5810	5810	5810	0
536	20250225	114900	9526760	5810	5810	5810	5810	0
537	20250225	114800	9526760	5810	5810	5810	5810	104
538	20250225	114700	8922520	5810	5810	5810	5810	0
539	20250225	114600	8922520	5810	5810	5810	5810	2
540	20250225	114500	8910900	5820	5820	5820	5820	0
541	20250225	114400	8910900	5820	5820	5820	5820	0
542	20250225	114300	8910900	5820	5820	5820	5820	0
543	20250225	114200	8910900	5820	5820	5820	5820	0
544	20250225	114100	8910900	5820	5820	5820	5820	0
545	20250225	114000	8910900	5820	5820	5820	5820	0
546	20250225	113900	8910900	5820	5820	5820	5820	10
547	20250225	113800	8852700	5820	5820	5820	5820	0
548	20250225	113700	8852700	5820	5820	5820	5820	0
549	20250225	113600	8852700	5820	5820	5820	5820	0
550	20250225	113500	8852700	5820	5820	5820	5820	0
551	20250225	113400	8852700	5820	5820	5820	5820	0
552	20250225	113300	8852700	5820	5820	5820	5820	3
553	20250225	113200	8835240	5820	5820	5820	5820	0
554	20250225	113100	8835240	5820	5820	5820	5820	0
555	20250225	113000	8835240	5820	5820	5820	5820	0
556	20250225	112900	8835240	5820	5820	5820	5820	0
557	20250225	112800	8835240	5820	5820	5820	5820	0
558	20250225	112700	8835240	5820	5820	5820	5820	0
559	20250225	112600	8835240	5820	5820	5820	5820	0
560	20250225	112500	8835240	5820	5820	5820	5820	0
561	20250225	112400	8835240	5820	5820	5820	5820	0
562	20250225	112300	8835240	5820	5820	5820	5820	0
563	20250225	112200	8835240	5820	5820	5820	5820	0
564	20250225	112100	8835240	5820	5820	5820	5820	10
565	20250225	112000	8777040	5820	5820	5820	5820	0
566	20250225	111900	8777040	5820	5820	5820	5820	0
567	20250225	111800	8777040	5820	5820	5820	5820	0
568	20250225	111700	8777040	5820	5820	5820	5820	3
569	20250225	111600	8759580	5810	5810	5810	5810	0
570	20250225	111500	8759580	5810	5810	5810	5810	0
571	20250225	111400	8759580	5810	5810	5810	5810	0
572	20250225	111300	8759580	5810	5810	5810	5810	0
573	20250225	111200	8759580	5810	5810	5810	5810	0
574	20250225	111100	8759580	5810	5810	5810	5810	0
575	20250225	111000	8759580	5810	5810	5810	5810	0
576	20250225	110900	8759580	5810	5810	5810	5810	0
577	20250225	110800	8759580	5810	5810	5810	5810	0
578	20250225	110700	8759580	5810	5810	5810	5810	0
579	20250225	110600	8759580	5810	5810	5810	5810	0
580	20250225	110500	8759580	5810	5810	5810	5810	2
581	20250225	110400	8747960	5810	5810	5810	5810	0
582	20250225	110300	8747960	5810	5810	5810	5810	0
583	20250225	110200	8747960	5810	5810	5810	5810	59
584	20250225	110100	8405170	5830	5830	5830	5830	0
585	20250225	110000	8405170	5830	5820	5830	5820	14
586	20250225	105900	8323670	5810	5810	5810	5810	0
587	20250225	105800	8323670	5810	5810	5810	5810	10
588	20250225	105700	8265570	5800	5800	5800	5800	0
589	20250225	105600	8265570	5800	5800	5800	5800	0
590	20250225	105500	8265570	5800	5800	5800	5800	0
591	20250225	105400	8265570	5800	5800	5800	5800	10
592	20250225	105300	8207570	5800	5800	5800	5800	0
593	20250225	105200	8207570	5800	5800	5800	5800	0
594	20250225	105100	8207570	5800	5800	5800	5800	0
595	20250225	105000	8207570	5800	5800	5800	5800	0
596	20250225	104900	8207570	5800	5800	5800	5800	0
597	20250225	104800	8207570	5800	5800	5800	5800	0
598	20250225	104700	8207570	5800	5800	5800	5800	0
599	20250225	104600	8207570	5800	5800	5800	5800	0
600	20250225	104500	8207570	5800	5800	5800	5800	0
601	20250225	104400	8207570	5800	5800	5800	5800	0
602	20250225	104300	8207570	5800	5800	5800	5800	0
603	20250225	104200	8207570	5800	5800	5800	5800	0
604	20250225	104100	8207570	5800	5800	5800	5800	0
605	20250225	104000	8207570	5800	5800	5800	5800	0
606	20250225	103900	8207570	5800	5800	5800	5800	0
607	20250225	103800	8207570	5800	5800	5800	5800	0
608	20250225	103700	8207570	5800	5800	5800	5800	0
609	20250225	103600	8207570	5800	5800	5800	5800	0
610	20250225	103500	8207570	5800	5800	5800	5800	0
611	20250225	103400	8207570	5800	5800	5800	5800	0
612	20250225	103300	8207570	5800	5800	5800	5800	11
613	20250225	103200	8143770	5800	5800	5800	5800	0
614	20250225	103100	8143770	5800	5800	5800	5800	3
615	20250225	103000	8126370	5800	5800	5800	5800	1
616	20250225	102900	8120570	5730	5730	5730	5730	0
617	20250225	102800	8120570	5730	5730	5730	5730	0
618	20250225	102700	8120570	5730	5730	5730	5730	0
619	20250225	102600	8120570	5730	5730	5730	5730	0
620	20250225	102500	8120570	5730	5730	5730	5730	0
621	20250225	102400	8120570	5730	5730	5730	5730	0
622	20250225	102300	8120570	5730	5730	5730	5730	0
623	20250225	102200	8120570	5730	5730	5730	5730	0
624	20250225	102100	8120570	5730	5730	5730	5730	0
625	20250225	102000	8120570	5730	5730	5730	5730	0
626	20250225	101900	8120570	5730	5730	5730	5730	0
627	20250225	101800	8120570	5730	5730	5730	5730	0
628	20250225	101700	8120570	5730	5730	5730	5730	0
629	20250225	101600	8120570	5730	5730	5730	5730	0
630	20250225	101500	8120570	5730	5730	5730	5730	58
631	20250225	101400	7788230	5730	5730	5730	5730	30
632	20250225	101300	7616330	5730	5730	5730	5730	0
633	20250225	101200	7616330	5730	5730	5730	5730	1
634	20250225	101100	7610600	5740	5760	5760	5740	43
635	20250225	101000	7363390	5770	5770	5770	5770	0
636	20250225	100900	7363390	5770	5770	5770	5770	0
637	20250225	100800	7363390	5770	5770	5770	5770	0
638	20250225	100700	7363390	5770	5770	5770	5770	0
639	20250225	100600	7363390	5770	5770	5770	5760	46
640	20250225	100500	7098000	5760	5760	5760	5760	0
641	20250225	100400	7098000	5760	5760	5760	5760	0
642	20250225	100300	7098000	5760	5760	5760	5760	0
643	20250225	100200	7098000	5760	5760	5760	5760	0
644	20250225	100100	7098000	5760	5760	5760	5760	0
645	20250225	100000	7098000	5760	5760	5760	5760	1
646	20250225	095900	7092240	5760	5760	5760	5760	0
647	20250225	095800	7092240	5760	5760	5760	5760	0
648	20250225	095700	7092240	5760	5760	5760	5760	1
649	20250225	095600	7086480	5850	5850	5850	5850	0
650	20250225	095500	7086480	5850	5850	5850	5850	0
651	20250225	095400	7086480	5850	5850	5850	5850	1
652	20250225	095300	7080630	5800	5800	5800	5800	0
653	20250225	095200	7080630	5800	5800	5800	5800	0
654	20250225	095100	7080630	5800	5800	5800	5800	10
655	20250225	095000	7022630	5800	5800	5800	5800	0
656	20250225	094900	7022630	5800	5800	5800	5800	10
657	20250225	094800	6964630	5800	5800	5800	5800	0
658	20250225	094700	6964630	5800	5800	5800	5800	0
659	20250225	094600	6964630	5800	5800	5800	5800	2
660	20250225	094500	6953030	5800	5800	5800	5800	1
661	20250225	094400	6947230	5800	5800	5800	5800	0
662	20250225	094300	6947230	5800	5800	5800	5800	0
663	20250225	094200	6947230	5800	5800	5800	5800	0
664	20250225	094100	6947230	5800	5800	5800	5800	0
665	20250225	094000	6947230	5800	5800	5800	5800	0
666	20250225	093900	6947230	5800	5800	5800	5800	0
667	20250225	093800	6947230	5800	5780	5800	5780	144
668	20250225	093700	6112190	5780	5780	5780	5780	0
669	20250225	093600	6112190	5780	5740	5780	5730	292
670	20250225	093500	4431790	5790	5790	5790	5790	0
671	20250225	093400	4431790	5790	5790	5790	5790	0
672	20250225	093300	4431790	5790	5790	5790	5790	8
673	20250225	093200	4385470	5790	5790	5790	5790	0
674	20250225	093100	4385470	5790	5790	5790	5790	0
675	20250225	093000	4385470	5790	5790	5790	5790	1
676	20250225	092900	4379680	5770	5770	5770	5770	0
677	20250225	092800	4379680	5770	5770	5770	5770	0
678	20250225	092700	4379680	5770	5770	5770	5770	0
679	20250225	092600	4379680	5770	5770	5770	5770	0
680	20250225	092500	4379680	5770	5770	5770	5770	10
681	20250225	092400	4321980	5790	5790	5790	5790	0
682	20250225	092300	4321980	5790	5790	5790	5790	0
683	20250225	092200	4321980	5790	5790	5790	5790	120
684	20250225	092100	3627180	5790	5790	5790	5790	0
685	20250225	092000	3627180	5790	5790	5790	5790	5
686	20250225	091900	3598230	5790	5790	5790	5790	0
687	20250225	091800	3598230	5790	5790	5790	5790	4
688	20250225	091700	3575070	5780	5770	5780	5770	174
689	20250225	091600	2569410	5730	5730	5730	5730	0
690	20250225	091500	2569410	5730	5730	5730	5730	0
691	20250225	091400	2569410	5730	5730	5730	5730	0
692	20250225	091300	2569410	5730	5730	5730	5730	0
693	20250225	091200	2569410	5730	5730	5730	5730	0
694	20250225	091100	2569410	5730	5730	5730	5730	0
695	20250225	091000	2569410	5730	5730	5730	5730	0
696	20250225	090900	2569410	5730	5730	5730	5730	0
697	20250225	090800	2569410	5730	5730	5730	5730	0
698	20250225	090700	2569410	5730	5730	5730	5730	0
699	20250225	090600	2569410	5730	5730	5730	5730	27
700	20250225	090500	2414700	5730	5730	5730	5730	0
701	20250225	090400	2414700	5730	5730	5730	5730	0
702	20250225	090300	2414700	5730	5730	5730	5730	5
703	20250225	090200	2386050	5730	5730	5730	5730	6
704	20250225	090100	2351670	5730	5730	5730	5730	4
705	20250225	090000	2328750	5750	5750	5750	5750	405