KissMeData/054800/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	194100	155838580	9650	9650	9650	9650	5
3	20250225	194000	155838580	9650	9650	9650	9650	0
4	20250225	193900	155838580	9650	9650	9650	9650	0
5	20250225	193800	155838580	9650	9650	9650	9650	0
6	20250225	193700	155838580	9650	9650	9650	9650	0
7	20250225	193600	155838580	9650	9650	9650	9650	0
8	20250225	193500	155838580	9650	9650	9650	9650	0
9	20250225	193400	155838580	9650	9650	9650	9650	0
10	20250225	193300	155838580	9650	9650	9650	9650	0
11	20250225	193200	155838580	9650	9650	9650	9650	0
12	20250225	193100	155838580	9650	9650	9650	9650	0
13	20250225	193000	155838580	9650	9650	9650	9650	0
14	20250225	192900	155838580	9650	9650	9650	9650	0
15	20250225	192800	155838580	9650	9650	9650	9650	0
16	20250225	192700	155838580	9650	9650	9650	9650	0
17	20250225	192600	155838580	9650	9650	9650	9650	0
18	20250225	192500	155838580	9650	9650	9650	9650	0
19	20250225	192400	155838580	9650	9650	9650	9650	0
20	20250225	192300	155838580	9650	9650	9650	9650	0
21	20250225	192200	155838580	9650	9650	9650	9650	0
22	20250225	192100	155838580	9650	9650	9650	9650	0
23	20250225	192000	155838580	9650	9650	9650	9650	0
24	20250225	191900	155838580	9650	9650	9650	9650	0
25	20250225	191800	155838580	9650	9650	9650	9650	0
26	20250225	191700	155838580	9650	9650	9650	9650	0
27	20250225	191600	155838580	9650	9650	9650	9650	0
28	20250225	191500	155838580	9650	9650	9650	9650	0
29	20250225	191400	155838580	9650	9650	9650	9650	0
30	20250225	191300	155838580	9650	9650	9650	9650	0
31	20250225	191200	155838580	9650	9650	9650	9650	0
32	20250225	191100	155838580	9650	9650	9650	9650	5
33	20250225	191000	155838580	9650	9650	9650	9650	0
34	20250225	190900	155838580	9650	9650	9650	9650	0
35	20250225	190800	155838580	9650	9650	9650	9650	0
36	20250225	190700	155838580	9650	9650	9650	9650	0
37	20250225	190600	155838580	9650	9650	9650	9650	0
38	20250225	190500	155838580	9650	9650	9650	9650	0
39	20250225	190400	155838580	9650	9650	9650	9650	0
40	20250225	190300	155838580	9650	9650	9650	9650	0
41	20250225	190200	155838580	9650	9650	9650	9650	0
42	20250225	190100	155838580	9650	9650	9650	9650	0
43	20250225	190000	155838580	9650	9650	9650	9650	0
44	20250225	185900	155838580	9650	9650	9650	9650	0
45	20250225	185800	155838580	9650	9650	9650	9650	0
46	20250225	185700	155838580	9650	9650	9650	9650	0
47	20250225	185600	155838580	9650	9650	9650	9650	0
48	20250225	185500	155838580	9650	9650	9650	9650	0
49	20250225	185400	155838580	9650	9650	9650	9650	0
50	20250225	185300	155838580	9650	9650	9650	9650	0
51	20250225	185200	155838580	9650	9650	9650	9650	0
52	20250225	185100	155838580	9650	9650	9650	9650	0
53	20250225	185000	155838580	9650	9650	9650	9650	0
54	20250225	184900	155838580	9650	9650	9650	9650	0
55	20250225	184800	155838580	9650	9650	9650	9650	0
56	20250225	184700	155838580	9650	9650	9650	9650	0
57	20250225	184600	155838580	9650	9650	9650	9650	0
58	20250225	184500	155838580	9650	9650	9650	9650	0
59	20250225	184400	155838580	9650	9650	9650	9650	0
60	20250225	184300	155838580	9650	9650	9650	9650	0
61	20250225	184200	155838580	9650	9650	9650	9650	0
62	20250225	184100	155838580	9650	9650	9650	9650	5
63	20250225	184000	155838580	9650	9650	9650	9650	0
64	20250225	183900	155838580	9650	9650	9650	9650	0
65	20250225	183800	155838580	9650	9650	9650	9650	0
66	20250225	183700	155838580	9650	9650	9650	9650	0
67	20250225	183600	155838580	9650	9650	9650	9650	0
68	20250225	183500	155838580	9650	9650	9650	9650	0
69	20250225	183400	155838580	9650	9650	9650	9650	0
70	20250225	183300	155838580	9650	9650	9650	9650	0
71	20250225	183200	155838580	9650	9650	9650	9650	0
72	20250225	183100	155838580	9650	9650	9650	9650	0
73	20250225	183000	155838580	9650	9650	9650	9650	0
74	20250225	182900	155838580	9650	9650	9650	9650	0
75	20250225	182800	155838580	9650	9650	9650	9650	0
76	20250225	182700	155838580	9650	9650	9650	9650	0
77	20250225	182600	155838580	9650	9650	9650	9650	0
78	20250225	182500	155838580	9650	9650	9650	9650	0
79	20250225	182400	155838580	9650	9650	9650	9650	0
80	20250225	182300	155838580	9650	9650	9650	9650	0
81	20250225	182200	155838580	9650	9650	9650	9650	0
82	20250225	182100	155838580	9650	9650	9650	9650	0
83	20250225	182000	155838580	9650	9650	9650	9650	0
84	20250225	181900	155838580	9650	9650	9650	9650	0
85	20250225	181800	155838580	9650	9650	9650	9650	0
86	20250225	181700	155838580	9650	9650	9650	9650	0
87	20250225	181600	155838580	9650	9650	9650	9650	0
88	20250225	181500	155838580	9650	9650	9650	9650	0
89	20250225	181400	155838580	9650	9650	9650	9650	0
90	20250225	181300	155838580	9650	9650	9650	9650	0
91	20250225	181200	155838580	9650	9650	9650	9650	0
92	20250225	181100	155838580	9650	9650	9650	9650	5
93	20250225	181000	155838580	9650	9650	9650	9650	0
94	20250225	180900	155838580	9650	9650	9650	9650	0
95	20250225	180800	155838580	9650	9650	9650	9650	0
96	20250225	180700	155838580	9650	9650	9650	9650	0
97	20250225	180600	155838580	9650	9650	9650	9650	0
98	20250225	180500	155838580	9650	9650	9650	9650	0
99	20250225	180400	155838580	9650	9650	9650	9650	0
100	20250225	180300	155838580	9650	9650	9650	9650	0
101	20250225	180200	155838580	9650	9650	9650	9650	0
102	20250225	180100	155838580	9650	9650	9650	9650	0
103	20250225	180000	155838580	9650	9650	9650	9650	0
104	20250225	175900	155838580	9650	9650	9650	9650	0
105	20250225	175800	155838580	9650	9650	9650	9650	0
106	20250225	175700	155838580	9650	9650	9650	9650	0
107	20250225	175600	155838580	9650	9650	9650	9650	0
108	20250225	175500	155838580	9650	9650	9650	9650	0
109	20250225	175400	155838580	9650	9650	9650	9650	0
110	20250225	175300	155838580	9650	9650	9650	9650	0
111	20250225	175200	155838580	9650	9650	9650	9650	0
112	20250225	175100	155838580	9650	9650	9650	9650	0
113	20250225	175000	155838580	9650	9650	9650	9650	0
114	20250225	174900	155838580	9650	9650	9650	9650	0
115	20250225	174800	155838580	9650	9650	9650	9650	0
116	20250225	174700	155838580	9650	9650	9650	9650	0
117	20250225	174600	155838580	9650	9650	9650	9650	0
118	20250225	174500	155838580	9650	9650	9650	9650	0
119	20250225	174400	155838580	9650	9650	9650	9650	0
120	20250225	174300	155838580	9650	9650	9650	9650	0
121	20250225	174200	155838580	9650	9650	9650	9650	0
122	20250225	174100	155838580	9650	9650	9650	9650	5
123	20250225	174000	155838580	9650	9650	9650	9650	0
124	20250225	173900	155838580	9650	9650	9650	9650	0
125	20250225	173800	155838580	9650	9650	9650	9650	0
126	20250225	173700	155838580	9650	9650	9650	9650	0
127	20250225	173600	155838580	9650	9650	9650	9650	0
128	20250225	173500	155838580	9650	9650	9650	9650	0
129	20250225	173400	155838580	9650	9650	9650	9650	0
130	20250225	173300	155838580	9650	9650	9650	9650	0
131	20250225	173200	155838580	9650	9650	9650	9650	0
132	20250225	173100	155838580	9650	9650	9650	9650	0
133	20250225	173000	155838580	9650	9650	9650	9650	0
134	20250225	172900	155838580	9650	9650	9650	9650	0
135	20250225	172800	155838580	9650	9650	9650	9650	0
136	20250225	172700	155838580	9650	9650	9650	9650	0
137	20250225	172600	155838580	9650	9650	9650	9650	0
138	20250225	172500	155838580	9650	9650	9650	9650	0
139	20250225	172400	155838580	9650	9650	9650	9650	0
140	20250225	172300	155838580	9650	9650	9650	9650	0
141	20250225	172200	155838580	9650	9650	9650	9650	0
142	20250225	172100	155838580	9650	9650	9650	9650	0
143	20250225	172000	155838580	9650	9650	9650	9650	0
144	20250225	171900	155838580	9650	9650	9650	9650	0
145	20250225	171800	155838580	9650	9650	9650	9650	0
146	20250225	171700	155838580	9650	9650	9650	9650	0
147	20250225	171600	155838580	9650	9650	9650	9650	0
148	20250225	171500	155838580	9650	9650	9650	9650	0
149	20250225	171400	155838580	9650	9650	9650	9650	0
150	20250225	171300	155838580	9650	9650	9650	9650	0
151	20250225	171200	155838580	9650	9650	9650	9650	0
152	20250225	171100	155838580	9650	9650	9650	9650	5
153	20250225	171000	155838580	9650	9650	9650	9650	0
154	20250225	170900	155838580	9650	9650	9650	9650	0
155	20250225	170800	155838580	9650	9650	9650	9650	0
156	20250225	170700	155838580	9650	9650	9650	9650	0
157	20250225	170600	155838580	9650	9650	9650	9650	0
158	20250225	170500	155838580	9650	9650	9650	9650	0
159	20250225	170400	155838580	9650	9650	9650	9650	0
160	20250225	170300	155838580	9650	9650	9650	9650	0
161	20250225	170200	155838580	9650	9650	9650	9650	0
162	20250225	170100	155838580	9650	9650	9650	9650	0
163	20250225	170000	155838580	9650	9650	9650	9650	0
164	20250225	165900	155838580	9650	9650	9650	9650	0
165	20250225	165800	155838580	9650	9650	9650	9650	0
166	20250225	165700	155838580	9650	9650	9650	9650	0
167	20250225	165600	155838580	9650	9650	9650	9650	0
168	20250225	165500	155838580	9650	9650	9650	9650	0
169	20250225	165400	155838580	9650	9650	9650	9650	0
170	20250225	165300	155838580	9650	9650	9650	9650	0
171	20250225	165200	155838580	9650	9650	9650	9650	0
172	20250225	165100	155838580	9650	9650	9650	9650	0
173	20250225	165000	155838580	9650	9650	9650	9650	0
174	20250225	164900	155838580	9650	9650	9650	9650	0
175	20250225	164800	155838580	9650	9650	9650	9650	0
176	20250225	164700	155838580	9650	9650	9650	9650	0
177	20250225	164600	155838580	9650	9650	9650	9650	0
178	20250225	164500	155838580	9650	9650	9650	9650	0
179	20250225	164400	155838580	9650	9650	9650	9650	0
180	20250225	164300	155838580	9650	9650	9650	9650	0
181	20250225	164200	155838580	9650	9650	9650	9650	0
182	20250225	164100	155838580	9650	9650	9650	9650	5
183	20250225	164000	155838580	9650	9650	9650	9650	0
184	20250225	163900	155838580	9650	9650	9650	9650	0
185	20250225	163800	155838580	9650	9650	9650	9650	0
186	20250225	163700	155838580	9650	9650	9650	9650	0
187	20250225	163600	155838580	9650	9650	9650	9650	0
188	20250225	163500	155838580	9650	9650	9650	9650	0
189	20250225	163400	155838580	9650	9650	9650	9650	0
190	20250225	163300	155838580	9650	9650	9650	9650	0
191	20250225	163200	155838580	9650	9650	9650	9650	0
192	20250225	163100	155838580	9650	9650	9650	9650	0
193	20250225	163000	155838580	9650	9650	9650	9650	0
194	20250225	162900	155838580	9650	9650	9650	9650	0
195	20250225	162800	155838580	9650	9650	9650	9650	0
196	20250225	162700	155838580	9650	9650	9650	9650	0
197	20250225	162600	155838580	9650	9650	9650	9650	0
198	20250225	162500	155838580	9650	9650	9650	9650	0
199	20250225	162400	155838580	9650	9650	9650	9650	0
200	20250225	162300	155838580	9650	9650	9650	9650	0
201	20250225	162200	155838580	9650	9650	9650	9650	0
202	20250225	162100	155838580	9650	9650	9650	9650	0
203	20250225	162000	155838580	9650	9650	9650	9650	0
204	20250225	161900	155838580	9650	9650	9650	9650	0
205	20250225	161800	155838580	9650	9650	9650	9650	0
206	20250225	161700	155838580	9650	9650	9650	9650	0
207	20250225	161600	155838580	9650	9650	9650	9650	0
208	20250225	161500	155838580	9650	9650	9650	9650	0
209	20250225	161400	155838580	9650	9650	9650	9650	0
210	20250225	161300	155838580	9650	9650	9650	9650	0
211	20250225	161200	155838580	9650	9650	9650	9650	0
212	20250225	161100	155838580	9650	9650	9650	9650	5
213	20250225	161000	155838580	9650	9650	9650	9650	0
214	20250225	160900	155838580	9650	9650	9650	9650	0
215	20250225	160800	155838580	9650	9650	9650	9650	0
216	20250225	160700	155838580	9650	9650	9650	9650	0
217	20250225	160600	155838580	9650	9650	9650	9650	0
218	20250225	160500	155838580	9650	9650	9650	9650	0
219	20250225	160400	155838580	9650	9650	9650	9650	0
220	20250225	160300	155838580	9650	9650	9650	9650	0
221	20250225	160200	155838580	9650	9650	9650	9650	0
222	20250225	160100	155838580	9650	9650	9650	9650	0
223	20250225	160000	155838580	9650	9650	9650	9650	0
224	20250225	155900	155838580	9650	9650	9650	9650	0
225	20250225	155800	155838580	9650	9650	9650	9650	0
226	20250225	155700	155838580	9650	9650	9650	9650	0
227	20250225	155600	155838580	9650	9650	9650	9650	0
228	20250225	155500	155838580	9650	9650	9650	9650	0
229	20250225	155400	155838580	9650	9650	9650	9650	0
230	20250225	155300	155838580	9650	9650	9650	9650	0
231	20250225	155200	155838580	9650	9650	9650	9650	0
232	20250225	155100	155838580	9650	9650	9650	9650	0
233	20250225	155000	155838580	9650	9650	9650	9650	0
234	20250225	154900	155838580	9650	9650	9650	9650	0
235	20250225	154800	155838580	9650	9650	9650	9650	0
236	20250225	154700	155838580	9650	9650	9650	9650	0
237	20250225	154600	155838580	9650	9650	9650	9650	0
238	20250225	154500	155838580	9650	9650	9650	9650	0
239	20250225	154400	155838580	9650	9650	9650	9650	0
240	20250225	154300	155838580	9650	9650	9650	9650	0
241	20250225	154200	155838580	9650	9650	9650	9650	0
242	20250225	154100	155838580	9650	9650	9650	9650	5
243	20250225	154000	155838580	9650	9650	9650	9650	0
244	20250225	153900	155838580	9650	9650	9650	9650	0
245	20250225	153800	155838580	9650	9650	9650	9650	0
246	20250225	153700	155838580	9650	9650	9650	9650	0
247	20250225	153600	155838580	9650	9650	9650	9650	0
248	20250225	153500	155838580	9650	9650	9650	9650	0
249	20250225	153400	155838580	9650	9650	9650	9650	0
250	20250225	153300	155838580	9650	9650	9650	9650	0
251	20250225	153200	155838580	9650	9650	9650	9650	0
252	20250225	153100	155838580	9650	9650	9650	9650	0
253	20250225	153000	155838580	9650	9650	9650	9650	5
254	20250225	152900	155790330	9580	9580	9580	9580	0
255	20250225	152800	155790330	9580	9580	9580	9580	0
256	20250225	152700	155790330	9580	9580	9580	9580	0
257	20250225	152600	155790330	9580	9580	9580	9580	0
258	20250225	152500	155790330	9580	9580	9580	9580	0
259	20250225	152400	155790330	9580	9580	9580	9580	0
260	20250225	152300	155790330	9580	9580	9580	9580	0
261	20250225	152200	155790330	9580	9580	9580	9580	0
262	20250225	152100	155790330	9580	9580	9580	9580	0
263	20250225	152000	155790330	9580	9580	9580	9580	0
264	20250225	151900	155790330	9580	9580	9580	9580	0
265	20250225	151800	155790330	9580	9580	9580	9580	0
266	20250225	151700	155790330	9580	9580	9580	9580	0
267	20250225	151600	155790330	9580	9580	9580	9580	0
268	20250225	151500	155790330	9580	9580	9580	9580	2
269	20250225	151400	155771170	9660	9660	9660	9660	0
270	20250225	151300	155771170	9660	9660	9660	9660	0
271	20250225	151200	155771170	9660	9660	9660	9660	0
272	20250225	151100	155771170	9660	9660	9660	9660	0
273	20250225	151000	155771170	9660	9660	9660	9660	0
274	20250225	150900	155771170	9660	9660	9660	9660	0
275	20250225	150800	155771170	9660	9660	9660	9660	0
276	20250225	150700	155771170	9660	9660	9660	9660	0
277	20250225	150600	155771170	9660	9660	9660	9660	0
278	20250225	150500	155771170	9660	9660	9660	9660	0
279	20250225	150400	155771170	9660	9660	9660	9660	0
280	20250225	150300	155771170	9660	9660	9660	9660	0
281	20250225	150200	155771170	9660	9660	9660	9660	0
282	20250225	150100	155771170	9660	9660	9660	9660	0
283	20250225	150000	155771170	9660	9660	9660	9660	0
284	20250225	145900	155771170	9660	9660	9660	9660	0
285	20250225	145800	155771170	9660	9660	9660	9660	0
286	20250225	145700	155771170	9660	9660	9660	9660	0
287	20250225	145600	155771170	9660	9660	9660	9660	0
288	20250225	145500	155771170	9660	9650	9660	9650	500
289	20250225	145400	150941750	9650	9650	9650	9650	0
290	20250225	145300	150941750	9650	9650	9650	9650	0
291	20250225	145200	150941750	9650	9650	9650	9650	0
292	20250225	145100	150941750	9650	9640	9660	9640	2002
293	20250225	145000	131602970	9650	9650	9650	9650	0
294	20250225	144900	131602970	9650	9650	9650	9650	0
295	20250225	144800	131602970	9650	9650	9650	9650	0
296	20250225	144700	131602970	9650	9650	9650	9650	0
297	20250225	144600	131602970	9650	9650	9650	9650	0
298	20250225	144500	131602970	9650	9650	9650	9650	0
299	20250225	144400	131602970	9650	9650	9650	9650	0
300	20250225	144300	131602970	9650	9650	9650	9650	0
301	20250225	144200	131602970	9650	9650	9650	9650	0
302	20250225	144100	131602970	9650	9650	9650	9650	1
303	20250225	144000	131593320	9640	9640	9640	9640	0
304	20250225	143900	131593320	9640	9640	9640	9640	1
305	20250225	143800	131583680	9640	9640	9640	9640	0
306	20250225	143700	131583680	9640	9640	9640	9640	3
307	20250225	143600	131554760	9640	9640	9640	9640	3
308	20250225	143500	131525840	9640	9640	9640	9640	200
309	20250225	143400	129597840	9640	9630	9640	9630	924
310	20250225	143300	120690510	9600	9600	9600	9600	0
311	20250225	143200	120690510	9600	9600	9600	9600	0
312	20250225	143100	120690510	9600	9610	9610	9600	445
313	20250225	143000	116416330	9610	9610	9610	9610	693
314	20250225	142900	109756600	9630	9630	9630	9630	2
315	20250225	142800	109737340	9630	9630	9630	9630	22
316	20250225	142700	109525480	9630	9620	9630	9620	18
317	20250225	142600	109352200	9630	9630	9630	9630	0
318	20250225	142500	109352200	9630	9620	9630	9620	12
319	20250225	142400	109236650	9640	9640	9640	9640	0
320	20250225	142300	109236650	9640	9640	9640	9640	0
321	20250225	142200	109236650	9640	9640	9640	9640	0
322	20250225	142100	109236650	9640	9640	9640	9640	0
323	20250225	142000	109236650	9640	9640	9640	9640	0
324	20250225	141900	109236650	9640	9640	9640	9640	0
325	20250225	141800	109236650	9640	9640	9640	9640	0
326	20250225	141700	109236650	9640	9640	9640	9640	11
327	20250225	141600	109130610	9630	9630	9630	9630	7
328	20250225	141500	109063200	9640	9640	9640	9640	1
329	20250225	141400	109053560	9640	9640	9640	9640	11
330	20250225	141300	108947520	9640	9640	9640	9640	0
331	20250225	141200	108947520	9640	9640	9640	9640	11
332	20250225	141100	108841480	9640	9640	9640	9640	45
333	20250225	141000	108407680	9630	9630	9630	9630	0
334	20250225	140900	108407680	9630	9630	9630	9630	0
335	20250225	140800	108407680	9630	9630	9630	9630	2
336	20250225	140700	108388420	9610	9630	9630	9610	115
337	20250225	140600	107282310	9620	9630	9630	9620	89
338	20250225	140500	106425300	9620	9620	9620	9620	10
339	20250225	140400	106329100	9620	9620	9620	9620	0
340	20250225	140300	106329100	9620	9620	9620	9620	0
341	20250225	140200	106329100	9620	9620	9620	9620	0
342	20250225	140100	106329100	9620	9620	9620	9620	0
343	20250225	140000	106329100	9620	9620	9620	9620	0
344	20250225	135900	106329100	9620	9620	9620	9620	1
345	20250225	135800	106319480	9620	9620	9620	9620	0
346	20250225	135700	106319480	9620	9620	9620	9620	0
347	20250225	135600	106319480	9620	9620	9620	9620	0
348	20250225	135500	106319480	9620	9620	9620	9620	0
349	20250225	135400	106319480	9620	9620	9620	9620	0
350	20250225	135300	106319480	9620	9620	9620	9620	0
351	20250225	135200	106319480	9620	9620	9620	9620	0
352	20250225	135100	106319480	9620	9620	9620	9620	1
353	20250225	135000	106309860	9610	9610	9610	9610	0
354	20250225	134900	106309860	9610	9610	9610	9610	0
355	20250225	134800	106309860	9610	9610	9610	9610	22
356	20250225	134700	106098440	9610	9610	9610	9610	0
357	20250225	134600	106098440	9610	9610	9610	9610	0
358	20250225	134500	106098440	9610	9610	9610	9610	0
359	20250225	134400	106098440	9610	9610	9610	9610	0
360	20250225	134300	106098440	9610	9610	9610	9610	0
361	20250225	134200	106098440	9610	9610	9610	9610	0
362	20250225	134100	106098440	9610	9610	9610	9610	0
363	20250225	134000	106098440	9610	9610	9610	9610	0
364	20250225	133900	106098440	9610	9610	9610	9610	0
365	20250225	133800	106098440	9610	9610	9610	9610	0
366	20250225	133700	106098440	9610	9610	9610	9610	0
367	20250225	133600	106098440	9610	9610	9610	9610	0
368	20250225	133500	106098440	9610	9610	9610	9610	0
369	20250225	133400	106098440	9610	9610	9610	9610	0
370	20250225	133300	106098440	9610	9610	9610	9610	1
371	20250225	133200	106088830	9600	9600	9600	9600	0
372	20250225	133100	106088830	9600	9600	9600	9600	0
373	20250225	133000	106088830	9600	9600	9600	9600	59
374	20250225	132900	105522430	9610	9610	9610	9610	0
375	20250225	132800	105522430	9610	9610	9610	9610	0
376	20250225	132700	105522430	9610	9610	9610	9610	0
377	20250225	132600	105522430	9610	9610	9610	9610	0
378	20250225	132500	105522430	9610	9610	9610	9610	0
379	20250225	132400	105522430	9610	9610	9610	9610	0
380	20250225	132300	105522430	9610	9610	9610	9610	0
381	20250225	132200	105522430	9610	9610	9610	9610	0
382	20250225	132100	105522430	9610	9610	9610	9610	1
383	20250225	132000	105512820	9610	9610	9610	9610	0
384	20250225	131900	105512820	9610	9610	9610	9610	1
385	20250225	131800	105503210	9600	9600	9600	9600	0
386	20250225	131700	105503210	9600	9600	9600	9600	0
387	20250225	131600	105503210	9600	9600	9600	9600	0
388	20250225	131500	105503210	9600	9600	9600	9600	226
389	20250225	131400	103333610	9580	9580	9580	9580	0
390	20250225	131300	103333610	9580	9580	9580	9580	0
391	20250225	131200	103333610	9580	9580	9580	9580	0
392	20250225	131100	103333610	9580	9580	9580	9580	1
393	20250225	131000	103324030	9570	9570	9570	9570	0
394	20250225	130900	103324030	9570	9570	9570	9570	0
395	20250225	130800	103324030	9570	9570	9570	9570	0
396	20250225	130700	103324030	9570	9570	9570	9570	7
397	20250225	130600	103257040	9570	9570	9570	9570	0
398	20250225	130500	103257040	9570	9570	9570	9570	1
399	20250225	130400	103247470	9560	9560	9560	9560	0
400	20250225	130300	103247470	9560	9560	9560	9560	0
401	20250225	130200	103247470	9560	9560	9560	9560	0
402	20250225	130100	103247470	9560	9560	9560	9560	0
403	20250225	130000	103247470	9560	9560	9560	9560	0
404	20250225	125900	103247470	9560	9560	9560	9560	0
405	20250225	125800	103247470	9560	9560	9560	9560	0
406	20250225	125700	103247470	9560	9560	9560	9560	0
407	20250225	125600	103247470	9560	9560	9560	9560	7
408	20250225	125500	103180550	9560	9560	9560	9560	0
409	20250225	125400	103180550	9560	9560	9560	9560	0
410	20250225	125300	103180550	9560	9560	9560	9560	0
411	20250225	125200	103180550	9560	9560	9560	9560	0
412	20250225	125100	103180550	9560	9560	9560	9560	0
413	20250225	125000	103180550	9560	9560	9560	9560	0
414	20250225	124900	103180550	9560	9560	9560	9560	0
415	20250225	124800	103180550	9560	9560	9560	9560	0
416	20250225	124700	103180550	9560	9560	9560	9560	0
417	20250225	124600	103180550	9560	9560	9560	9560	13
418	20250225	124500	103056270	9560	9560	9560	9560	0
419	20250225	124400	103056270	9560	9560	9560	9560	0
420	20250225	124300	103056270	9560	9560	9560	9560	0
421	20250225	124200	103056270	9560	9560	9560	9560	0
422	20250225	124100	103056270	9560	9560	9560	9560	0
423	20250225	124000	103056270	9560	9560	9560	9560	5
424	20250225	123900	103008470	9600	9600	9600	9600	0
425	20250225	123800	103008470	9600	9600	9600	9600	0
426	20250225	123700	103008470	9600	9600	9600	9600	0
427	20250225	123600	103008470	9600	9600	9600	9600	0
428	20250225	123500	103008470	9600	9600	9600	9600	0
429	20250225	123400	103008470	9600	9600	9600	9600	0
430	20250225	123300	103008470	9600	9600	9600	9600	0
431	20250225	123200	103008470	9600	9600	9600	9600	0
432	20250225	123100	103008470	9600	9600	9600	9600	0
433	20250225	123000	103008470	9600	9600	9600	9600	0
434	20250225	122900	103008470	9600	9580	9600	9580	8
435	20250225	122800	102931810	9570	9570	9570	9570	0
436	20250225	122700	102931810	9570	9570	9570	9570	12
437	20250225	122600	102816970	9590	9590	9590	9590	0
438	20250225	122500	102816970	9590	9590	9590	9590	0
439	20250225	122400	102816970	9590	9590	9590	9590	0
440	20250225	122300	102816970	9590	9590	9590	9590	0
441	20250225	122200	102816970	9590	9590	9590	9590	0
442	20250225	122100	102816970	9590	9590	9590	9590	0
443	20250225	122000	102816970	9590	9590	9590	9590	0
444	20250225	121900	102816970	9590	9590	9590	9590	0
445	20250225	121800	102816970	9590	9590	9590	9590	0
446	20250225	121700	102816970	9590	9590	9590	9590	0
447	20250225	121600	102816970	9590	9590	9590	9590	0
448	20250225	121500	102816970	9590	9590	9590	9590	0
449	20250225	121400	102816970	9590	9590	9590	9590	0
450	20250225	121300	102816970	9590	9590	9590	9590	0
451	20250225	121200	102816970	9590	9590	9590	9590	0
452	20250225	121100	102816970	9590	9590	9590	9590	0
453	20250225	121000	102816970	9590	9590	9590	9590	0
454	20250225	120900	102816970	9590	9590	9590	9590	0
455	20250225	120800	102816970	9590	9590	9590	9590	0
456	20250225	120700	102816970	9590	9590	9590	9590	0
457	20250225	120600	102816970	9590	9590	9590	9590	0
458	20250225	120500	102816970	9590	9580	9590	9580	24
459	20250225	120400	102586830	9580	9580	9580	9580	0
460	20250225	120300	102586830	9580	9580	9580	9580	0
461	20250225	120200	102586830	9580	9580	9580	9580	0
462	20250225	120100	102586830	9580	9580	9580	9580	1
463	20250225	120000	102577250	9580	9580	9580	9580	0
464	20250225	115900	102577250	9580	9580	9580	9580	1
465	20250225	115800	102567670	9570	9570	9570	9570	1
466	20250225	115700	102558100	9570	9570	9570	9570	6
467	20250225	115600	102500680	9580	9580	9580	9580	0
468	20250225	115500	102500680	9580	9580	9580	9580	1
469	20250225	115400	102491100	9570	9570	9570	9570	0
470	20250225	115300	102491100	9570	9570	9570	9570	0
471	20250225	115200	102491100	9570	9570	9570	9570	0
472	20250225	115100	102491100	9570	9570	9570	9570	14
473	20250225	115000	102357120	9580	9580	9580	9580	0
474	20250225	114900	102357120	9580	9580	9580	9580	0
475	20250225	114800	102357120	9580	9580	9580	9580	0
476	20250225	114700	102357120	9580	9580	9580	9580	0
477	20250225	114600	102357120	9580	9580	9580	9580	0
478	20250225	114500	102357120	9580	9580	9580	9580	0
479	20250225	114400	102357120	9580	9580	9580	9580	0
480	20250225	114300	102357120	9580	9580	9580	9580	0
481	20250225	114200	102357120	9580	9580	9580	9580	0
482	20250225	114100	102357120	9580	9580	9580	9580	0
483	20250225	114000	102357120	9580	9580	9580	9580	0
484	20250225	113900	102357120	9580	9580	9580	9580	1
485	20250225	113800	102347540	9600	9600	9600	9600	0
486	20250225	113700	102347540	9600	9600	9600	9600	0
487	20250225	113600	102347540	9600	9600	9600	9600	0
488	20250225	113500	102347540	9600	9600	9600	9600	0
489	20250225	113400	102347540	9600	9600	9600	9600	0
490	20250225	113300	102347540	9600	9600	9600	9600	0
491	20250225	113200	102347540	9600	9600	9600	9600	0
492	20250225	113100	102347540	9600	9600	9600	9600	0
493	20250225	113000	102347540	9600	9600	9600	9600	0
494	20250225	112900	102347540	9600	9600	9600	9600	0
495	20250225	112800	102347540	9600	9600	9600	9600	0
496	20250225	112700	102347540	9600	9600	9600	9600	0
497	20250225	112600	102347540	9600	9600	9600	9600	0
498	20250225	112500	102347540	9600	9600	9600	9600	0
499	20250225	112400	102347540	9600	9600	9600	9600	0
500	20250225	112300	102347540	9600	9600	9600	9600	0
501	20250225	112200	102347540	9600	9600	9600	9600	0
502	20250225	112100	102347540	9600	9600	9600	9600	1
503	20250225	112000	102337940	9570	9570	9570	9570	0
504	20250225	111900	102337940	9570	9570	9570	9570	0
505	20250225	111800	102337940	9570	9570	9570	9570	0
506	20250225	111700	102337940	9570	9570	9570	9570	7
507	20250225	111600	102270950	9560	9560	9560	9560	0
508	20250225	111500	102270950	9560	9560	9560	9560	0
509	20250225	111400	102270950	9560	9560	9560	9560	0
510	20250225	111300	102270950	9560	9560	9560	9560	0
511	20250225	111200	102270950	9560	9560	9560	9560	0
512	20250225	111100	102270950	9560	9560	9560	9560	0
513	20250225	111000	102270950	9560	9560	9560	9560	0
514	20250225	110900	102270950	9560	9560	9560	9560	0
515	20250225	110800	102270950	9560	9560	9560	9560	0
516	20250225	110700	102270950	9560	9560	9560	9560	0
517	20250225	110600	102270950	9560	9560	9560	9560	7
518	20250225	110500	102204030	9550	9550	9550	9550	0
519	20250225	110400	102204030	9550	9550	9550	9550	0
520	20250225	110300	102204030	9550	9550	9550	9550	0
521	20250225	110200	102204030	9550	9550	9550	9550	0
522	20250225	110100	102204030	9550	9550	9550	9550	0
523	20250225	110000	102204030	9550	9550	9550	9550	2
524	20250225	105900	102184930	9540	9540	9540	9540	0
525	20250225	105800	102184930	9540	9540	9540	9540	0
526	20250225	105700	102184930	9540	9550	9550	9540	472
527	20250225	105600	97681920	9560	9560	9560	9560	9
528	20250225	105500	97595880	9580	9580	9580	9580	0
529	20250225	105400	97595880	9580	9600	9600	9580	4356
530	20250225	105300	55779600	9600	9600	9600	9600	0
531	20250225	105200	55779600	9600	9600	9600	9600	0
532	20250225	105100	55779600	9600	9600	9600	9600	0
533	20250225	105000	55779600	9600	9600	9600	9600	0
534	20250225	104900	55779600	9600	9600	9600	9600	0
535	20250225	104800	55779600	9600	9600	9600	9600	0
536	20250225	104700	55779600	9600	9600	9600	9600	0
537	20250225	104600	55779600	9600	9600	9600	9600	16
538	20250225	104500	55626000	9600	9600	9600	9600	0
539	20250225	104400	55626000	9600	9600	9600	9600	0
540	20250225	104300	55626000	9600	9600	9600	9600	0
541	20250225	104200	55626000	9600	9600	9600	9600	0
542	20250225	104100	55626000	9600	9600	9600	9600	0
543	20250225	104000	55626000	9600	9600	9600	9600	1
544	20250225	103900	55616400	9630	9630	9630	9630	0
545	20250225	103800	55616400	9630	9630	9630	9630	0
546	20250225	103700	55616400	9630	9630	9630	9630	0
547	20250225	103600	55616400	9630	9630	9630	9630	0
548	20250225	103500	55616400	9630	9630	9630	9630	0
549	20250225	103400	55616400	9630	9630	9630	9630	0
550	20250225	103300	55616400	9630	9630	9630	9630	0
551	20250225	103200	55616400	9630	9630	9630	9630	0
552	20250225	103100	55616400	9630	9630	9630	9630	0
553	20250225	103000	55616400	9630	9630	9630	9630	0
554	20250225	102900	55616400	9630	9630	9630	9630	0
555	20250225	102800	55616400	9630	9630	9630	9630	0
556	20250225	102700	55616400	9630	9630	9630	9630	0
557	20250225	102600	55616400	9630	9630	9630	9630	0
558	20250225	102500	55616400	9630	9630	9630	9630	0
559	20250225	102400	55616400	9630	9630	9630	9630	0
560	20250225	102300	55616400	9630	9630	9630	9630	0
561	20250225	102200	55616400	9630	9630	9630	9630	0
562	20250225	102100	55616400	9630	9630	9630	9630	0
563	20250225	102000	55616400	9630	9630	9630	9630	0
564	20250225	101900	55616400	9630	9630	9630	9630	0
565	20250225	101800	55616400	9630	9630	9630	9630	0
566	20250225	101700	55616400	9630	9630	9630	9630	0
567	20250225	101600	55616400	9630	9630	9630	9630	0
568	20250225	101500	55616400	9630	9630	9630	9630	0
569	20250225	101400	55616400	9630	9630	9630	9630	0
570	20250225	101300	55616400	9630	9630	9630	9630	0
571	20250225	101200	55616400	9630	9630	9630	9630	0
572	20250225	101100	55616400	9630	9630	9630	9630	0
573	20250225	101000	55616400	9630	9630	9630	9630	0
574	20250225	100900	55616400	9630	9630	9630	9630	0
575	20250225	100800	55616400	9630	9630	9630	9630	0
576	20250225	100700	55616400	9630	9630	9630	9630	0
577	20250225	100600	55616400	9630	9630	9630	9630	0
578	20250225	100500	55616400	9630	9630	9630	9630	0
579	20250225	100400	55616400	9630	9630	9630	9630	0
580	20250225	100300	55616400	9630	9630	9630	9630	0
581	20250225	100200	55616400	9630	9630	9630	9630	0
582	20250225	100100	55616400	9630	9630	9630	9630	0
583	20250225	100000	55616400	9630	9630	9630	9630	0
584	20250225	095900	55616400	9630	9630	9630	9630	0
585	20250225	095800	55616400	9630	9630	9630	9630	0
586	20250225	095700	55616400	9630	9630	9630	9630	0
587	20250225	095600	55616400	9630	9630	9630	9630	0
588	20250225	095500	55616400	9630	9630	9630	9630	0
589	20250225	095400	55616400	9630	9630	9630	9630	0
590	20250225	095300	55616400	9630	9630	9630	9630	0
591	20250225	095200	55616400	9630	9630	9630	9630	0
592	20250225	095100	55616400	9630	9630	9630	9630	0
593	20250225	095000	55616400	9630	9630	9630	9630	0
594	20250225	094900	55616400	9630	9600	9630	9600	31
595	20250225	094800	55318770	9600	9620	9620	9600	7
596	20250225	094700	55251550	9600	9600	9600	9600	0
597	20250225	094600	55251550	9600	9600	9600	9600	0
598	20250225	094500	55251550	9600	9600	9600	9600	0
599	20250225	094400	55251550	9600	9600	9600	9600	0
600	20250225	094300	55251550	9600	9600	9600	9600	0
601	20250225	094200	55251550	9600	9600	9600	9600	0
602	20250225	094100	55251550	9600	9600	9600	9600	0
603	20250225	094000	55251550	9600	9600	9600	9600	0
604	20250225	093900	55251550	9600	9600	9600	9600	0
605	20250225	093800	55251550	9600	9600	9600	9600	0
606	20250225	093700	55251550	9600	9600	9600	9600	0
607	20250225	093600	55251550	9600	9600	9600	9600	0
608	20250225	093500	55251550	9600	9600	9600	9600	0
609	20250225	093400	55251550	9600	9600	9600	9600	0
610	20250225	093300	55251550	9600	9600	9600	9600	0
611	20250225	093200	55251550	9600	9600	9600	9600	0
612	20250225	093100	55251550	9600	9600	9600	9600	0
613	20250225	093000	55251550	9600	9600	9600	9600	0
614	20250225	092900	55251550	9600	9600	9600	9600	0
615	20250225	092800	55251550	9600	9600	9600	9600	0
616	20250225	092700	55251550	9600	9600	9600	9600	0
617	20250225	092600	55251550	9600	9600	9600	9600	2
618	20250225	092500	55232350	9600	9600	9600	9600	0
619	20250225	092400	55232350	9600	9650	9660	9600	4195
620	20250225	092300	14739060	9640	9640	9640	9640	0
621	20250225	092200	14739060	9640	9640	9640	9640	0
622	20250225	092100	14739060	9640	9640	9640	9640	0
623	20250225	092000	14739060	9640	9640	9640	9640	0
624	20250225	091900	14739060	9640	9640	9640	9640	0
625	20250225	091800	14739060	9640	9640	9640	9640	0
626	20250225	091700	14739060	9640	9610	9650	9610	1305
627	20250225	091600	2178700	9610	9590	9610	9590	188
628	20250225	091500	373660	9580	9580	9580	9580	0
629	20250225	091400	373660	9580	9580	9580	9580	0
630	20250225	091300	373660	9580	9580	9580	9580	0
631	20250225	091200	373660	9580	9580	9580	9580	1
632	20250225	091100	364080	9580	9580	9580	9580	0
633	20250225	091000	364080	9580	9580	9580	9580	0
634	20250225	090900	364080	9580	9580	9580	9580	0
635	20250225	090800	364080	9580	9580	9580	9580	0
636	20250225	090700	364080	9580	9580	9580	9580	14
637	20250225	090600	229960	9580	9580	9580	9580	0
638	20250225	090500	229960	9580	9580	9580	9580	22
639	20250225	090400	19200	9600	9600	9600	9600	0
640	20250225	090300	19200	9600	9600	9600	9600	0
641	20250225	090200	19200	9600	9600	9600	9600	0
642	20250225	090100	19200	9600	9600	9600	9600	0
643	20250225	090000	19200	9600	9600	9600	9600	2