KissMeData/314140/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	212000	29198550	5240	5240	5240	5240	262
3	20250225	211900	29198550	5240	5240	5240	5240	0
4	20250225	211800	29198550	5240	5240	5240	5240	0
5	20250225	211700	29198550	5240	5240	5240	5240	0
6	20250225	211600	29198550	5240	5240	5240	5240	0
7	20250225	211500	29198550	5240	5240	5240	5240	0
8	20250225	211400	29198550	5240	5240	5240	5240	0
9	20250225	211300	29198550	5240	5240	5240	5240	0
10	20250225	211200	29198550	5240	5240	5240	5240	0
11	20250225	211100	29198550	5240	5240	5240	5240	0
12	20250225	211000	29198550	5240	5240	5240	5240	0
13	20250225	210900	29198550	5240	5240	5240	5240	0
14	20250225	210800	29198550	5240	5240	5240	5240	0
15	20250225	210700	29198550	5240	5240	5240	5240	0
16	20250225	210600	29198550	5240	5240	5240	5240	0
17	20250225	210500	29198550	5240	5240	5240	5240	0
18	20250225	210400	29198550	5240	5240	5240	5240	0
19	20250225	210300	29198550	5240	5240	5240	5240	0
20	20250225	210200	29198550	5240	5240	5240	5240	0
21	20250225	210100	29198550	5240	5240	5240	5240	0
22	20250225	210000	29198550	5240	5240	5240	5240	0
23	20250225	205900	29198550	5240	5240	5240	5240	0
24	20250225	205800	29198550	5240	5240	5240	5240	0
25	20250225	205700	29198550	5240	5240	5240	5240	0
26	20250225	205600	29198550	5240	5240	5240	5240	0
27	20250225	205500	29198550	5240	5240	5240	5240	0
28	20250225	205400	29198550	5240	5240	5240	5240	0
29	20250225	205300	29198550	5240	5240	5240	5240	0
30	20250225	205200	29198550	5240	5240	5240	5240	0
31	20250225	205100	29198550	5240	5240	5240	5240	0
32	20250225	205000	29198550	5240	5240	5240	5240	262
33	20250225	204900	29198550	5240	5240	5240	5240	0
34	20250225	204800	29198550	5240	5240	5240	5240	0
35	20250225	204700	29198550	5240	5240	5240	5240	0
36	20250225	204600	29198550	5240	5240	5240	5240	0
37	20250225	204500	29198550	5240	5240	5240	5240	0
38	20250225	204400	29198550	5240	5240	5240	5240	0
39	20250225	204300	29198550	5240	5240	5240	5240	0
40	20250225	204200	29198550	5240	5240	5240	5240	0
41	20250225	204100	29198550	5240	5240	5240	5240	0
42	20250225	204000	29198550	5240	5240	5240	5240	0
43	20250225	203900	29198550	5240	5240	5240	5240	0
44	20250225	203800	29198550	5240	5240	5240	5240	0
45	20250225	203700	29198550	5240	5240	5240	5240	0
46	20250225	203600	29198550	5240	5240	5240	5240	0
47	20250225	203500	29198550	5240	5240	5240	5240	0
48	20250225	203400	29198550	5240	5240	5240	5240	0
49	20250225	203300	29198550	5240	5240	5240	5240	0
50	20250225	203200	29198550	5240	5240	5240	5240	0
51	20250225	203100	29198550	5240	5240	5240	5240	0
52	20250225	203000	29198550	5240	5240	5240	5240	0
53	20250225	202900	29198550	5240	5240	5240	5240	0
54	20250225	202800	29198550	5240	5240	5240	5240	0
55	20250225	202700	29198550	5240	5240	5240	5240	0
56	20250225	202600	29198550	5240	5240	5240	5240	0
57	20250225	202500	29198550	5240	5240	5240	5240	0
58	20250225	202400	29198550	5240	5240	5240	5240	0
59	20250225	202300	29198550	5240	5240	5240	5240	0
60	20250225	202200	29198550	5240	5240	5240	5240	0
61	20250225	202100	29198550	5240	5240	5240	5240	0
62	20250225	202000	29198550	5240	5240	5240	5240	262
63	20250225	201900	29198550	5240	5240	5240	5240	0
64	20250225	201800	29198550	5240	5240	5240	5240	0
65	20250225	201700	29198550	5240	5240	5240	5240	0
66	20250225	201600	29198550	5240	5240	5240	5240	0
67	20250225	201500	29198550	5240	5240	5240	5240	0
68	20250225	201400	29198550	5240	5240	5240	5240	0
69	20250225	201300	29198550	5240	5240	5240	5240	0
70	20250225	201200	29198550	5240	5240	5240	5240	0
71	20250225	201100	29198550	5240	5240	5240	5240	0
72	20250225	201000	29198550	5240	5240	5240	5240	0
73	20250225	200900	29198550	5240	5240	5240	5240	0
74	20250225	200800	29198550	5240	5240	5240	5240	0
75	20250225	200700	29198550	5240	5240	5240	5240	0
76	20250225	200600	29198550	5240	5240	5240	5240	0
77	20250225	200500	29198550	5240	5240	5240	5240	0
78	20250225	200400	29198550	5240	5240	5240	5240	0
79	20250225	200300	29198550	5240	5240	5240	5240	0
80	20250225	200200	29198550	5240	5240	5240	5240	0
81	20250225	200100	29198550	5240	5240	5240	5240	0
82	20250225	200000	29198550	5240	5240	5240	5240	0
83	20250225	195900	29198550	5240	5240	5240	5240	0
84	20250225	195800	29198550	5240	5240	5240	5240	0
85	20250225	195700	29198550	5240	5240	5240	5240	0
86	20250225	195600	29198550	5240	5240	5240	5240	0
87	20250225	195500	29198550	5240	5240	5240	5240	0
88	20250225	195400	29198550	5240	5240	5240	5240	0
89	20250225	195300	29198550	5240	5240	5240	5240	0
90	20250225	195200	29198550	5240	5240	5240	5240	0
91	20250225	195100	29198550	5240	5240	5240	5240	0
92	20250225	195000	29198550	5240	5240	5240	5240	262
93	20250225	194900	29198550	5240	5240	5240	5240	0
94	20250225	194800	29198550	5240	5240	5240	5240	0
95	20250225	194700	29198550	5240	5240	5240	5240	0
96	20250225	194600	29198550	5240	5240	5240	5240	0
97	20250225	194500	29198550	5240	5240	5240	5240	0
98	20250225	194400	29198550	5240	5240	5240	5240	0
99	20250225	194300	29198550	5240	5240	5240	5240	0
100	20250225	194200	29198550	5240	5240	5240	5240	0
101	20250225	194100	29198550	5240	5240	5240	5240	0
102	20250225	194000	29198550	5240	5240	5240	5240	0
103	20250225	193900	29198550	5240	5240	5240	5240	0
104	20250225	193800	29198550	5240	5240	5240	5240	0
105	20250225	193700	29198550	5240	5240	5240	5240	0
106	20250225	193600	29198550	5240	5240	5240	5240	0
107	20250225	193500	29198550	5240	5240	5240	5240	0
108	20250225	193400	29198550	5240	5240	5240	5240	0
109	20250225	193300	29198550	5240	5240	5240	5240	0
110	20250225	193200	29198550	5240	5240	5240	5240	0
111	20250225	193100	29198550	5240	5240	5240	5240	0
112	20250225	193000	29198550	5240	5240	5240	5240	0
113	20250225	192900	29198550	5240	5240	5240	5240	0
114	20250225	192800	29198550	5240	5240	5240	5240	0
115	20250225	192700	29198550	5240	5240	5240	5240	0
116	20250225	192600	29198550	5240	5240	5240	5240	0
117	20250225	192500	29198550	5240	5240	5240	5240	0
118	20250225	192400	29198550	5240	5240	5240	5240	0
119	20250225	192300	29198550	5240	5240	5240	5240	0
120	20250225	192200	29198550	5240	5240	5240	5240	0
121	20250225	192100	29198550	5240	5240	5240	5240	0
122	20250225	192000	29198550	5240	5240	5240	5240	262
123	20250225	191900	29198550	5240	5240	5240	5240	0
124	20250225	191800	29198550	5240	5240	5240	5240	0
125	20250225	191700	29198550	5240	5240	5240	5240	0
126	20250225	191600	29198550	5240	5240	5240	5240	0
127	20250225	191500	29198550	5240	5240	5240	5240	0
128	20250225	191400	29198550	5240	5240	5240	5240	0
129	20250225	191300	29198550	5240	5240	5240	5240	0
130	20250225	191200	29198550	5240	5240	5240	5240	0
131	20250225	191100	29198550	5240	5240	5240	5240	0
132	20250225	191000	29198550	5240	5240	5240	5240	0
133	20250225	190900	29198550	5240	5240	5240	5240	0
134	20250225	190800	29198550	5240	5240	5240	5240	0
135	20250225	190700	29198550	5240	5240	5240	5240	0
136	20250225	190600	29198550	5240	5240	5240	5240	0
137	20250225	190500	29198550	5240	5240	5240	5240	0
138	20250225	190400	29198550	5240	5240	5240	5240	0
139	20250225	190300	29198550	5240	5240	5240	5240	0
140	20250225	190200	29198550	5240	5240	5240	5240	0
141	20250225	190100	29198550	5240	5240	5240	5240	0
142	20250225	190000	29198550	5240	5240	5240	5240	0
143	20250225	185900	29198550	5240	5240	5240	5240	0
144	20250225	185800	29198550	5240	5240	5240	5240	0
145	20250225	185700	29198550	5240	5240	5240	5240	0
146	20250225	185600	29198550	5240	5240	5240	5240	0
147	20250225	185500	29198550	5240	5240	5240	5240	0
148	20250225	185400	29198550	5240	5240	5240	5240	0
149	20250225	185300	29198550	5240	5240	5240	5240	0
150	20250225	185200	29198550	5240	5240	5240	5240	0
151	20250225	185100	29198550	5240	5240	5240	5240	0
152	20250225	185000	29198550	5240	5240	5240	5240	262
153	20250225	184900	29198550	5240	5240	5240	5240	0
154	20250225	184800	29198550	5240	5240	5240	5240	0
155	20250225	184700	29198550	5240	5240	5240	5240	0
156	20250225	184600	29198550	5240	5240	5240	5240	0
157	20250225	184500	29198550	5240	5240	5240	5240	0
158	20250225	184400	29198550	5240	5240	5240	5240	0
159	20250225	184300	29198550	5240	5240	5240	5240	0
160	20250225	184200	29198550	5240	5240	5240	5240	0
161	20250225	184100	29198550	5240	5240	5240	5240	0
162	20250225	184000	29198550	5240	5240	5240	5240	0
163	20250225	183900	29198550	5240	5240	5240	5240	0
164	20250225	183800	29198550	5240	5240	5240	5240	0
165	20250225	183700	29198550	5240	5240	5240	5240	0
166	20250225	183600	29198550	5240	5240	5240	5240	0
167	20250225	183500	29198550	5240	5240	5240	5240	0
168	20250225	183400	29198550	5240	5240	5240	5240	0
169	20250225	183300	29198550	5240	5240	5240	5240	0
170	20250225	183200	29198550	5240	5240	5240	5240	0
171	20250225	183100	29198550	5240	5240	5240	5240	0
172	20250225	183000	29198550	5240	5240	5240	5240	0
173	20250225	182900	29198550	5240	5240	5240	5240	0
174	20250225	182800	29198550	5240	5240	5240	5240	0
175	20250225	182700	29198550	5240	5240	5240	5240	0
176	20250225	182600	29198550	5240	5240	5240	5240	0
177	20250225	182500	29198550	5240	5240	5240	5240	0
178	20250225	182400	29198550	5240	5240	5240	5240	0
179	20250225	182300	29198550	5240	5240	5240	5240	0
180	20250225	182200	29198550	5240	5240	5240	5240	0
181	20250225	182100	29198550	5240	5240	5240	5240	0
182	20250225	182000	29198550	5240	5240	5240	5240	262
183	20250225	181900	29198550	5240	5240	5240	5240	0
184	20250225	181800	29198550	5240	5240	5240	5240	0
185	20250225	181700	29198550	5240	5240	5240	5240	0
186	20250225	181600	29198550	5240	5240	5240	5240	0
187	20250225	181500	29198550	5240	5240	5240	5240	0
188	20250225	181400	29198550	5240	5240	5240	5240	0
189	20250225	181300	29198550	5240	5240	5240	5240	0
190	20250225	181200	29198550	5240	5240	5240	5240	0
191	20250225	181100	29198550	5240	5240	5240	5240	0
192	20250225	181000	29198550	5240	5240	5240	5240	0
193	20250225	180900	29198550	5240	5240	5240	5240	0
194	20250225	180800	29198550	5240	5240	5240	5240	0
195	20250225	180700	29198550	5240	5240	5240	5240	0
196	20250225	180600	29198550	5240	5240	5240	5240	0
197	20250225	180500	29198550	5240	5240	5240	5240	0
198	20250225	180400	29198550	5240	5240	5240	5240	0
199	20250225	180300	29198550	5240	5240	5240	5240	0
200	20250225	180200	29198550	5240	5240	5240	5240	0
201	20250225	180100	29198550	5240	5240	5240	5240	0
202	20250225	180000	29198550	5240	5240	5240	5240	0
203	20250225	175900	29198550	5240	5240	5240	5240	0
204	20250225	175800	29198550	5240	5240	5240	5240	0
205	20250225	175700	29198550	5240	5240	5240	5240	0
206	20250225	175600	29198550	5240	5240	5240	5240	0
207	20250225	175500	29198550	5240	5240	5240	5240	0
208	20250225	175400	29198550	5240	5240	5240	5240	0
209	20250225	175300	29198550	5240	5240	5240	5240	0
210	20250225	175200	29198550	5240	5240	5240	5240	0
211	20250225	175100	29198550	5240	5240	5240	5240	0
212	20250225	175000	29198550	5240	5240	5240	5240	262
213	20250225	174900	29198550	5240	5240	5240	5240	0
214	20250225	174800	29198550	5240	5240	5240	5240	0
215	20250225	174700	29198550	5240	5240	5240	5240	0
216	20250225	174600	29198550	5240	5240	5240	5240	0
217	20250225	174500	29198550	5240	5240	5240	5240	0
218	20250225	174400	29198550	5240	5240	5240	5240	0
219	20250225	174300	29198550	5240	5240	5240	5240	0
220	20250225	174200	29198550	5240	5240	5240	5240	0
221	20250225	174100	29198550	5240	5240	5240	5240	0
222	20250225	174000	29198550	5240	5240	5240	5240	0
223	20250225	173900	29198550	5240	5240	5240	5240	0
224	20250225	173800	29198550	5240	5240	5240	5240	0
225	20250225	173700	29198550	5240	5240	5240	5240	0
226	20250225	173600	29198550	5240	5240	5240	5240	0
227	20250225	173500	29198550	5240	5240	5240	5240	0
228	20250225	173400	29198550	5240	5240	5240	5240	0
229	20250225	173300	29198550	5240	5240	5240	5240	0
230	20250225	173200	29198550	5240	5240	5240	5240	0
231	20250225	173100	29198550	5240	5240	5240	5240	0
232	20250225	173000	29198550	5240	5240	5240	5240	0
233	20250225	172900	29198550	5240	5240	5240	5240	0
234	20250225	172800	29198550	5240	5240	5240	5240	0
235	20250225	172700	29198550	5240	5240	5240	5240	0
236	20250225	172600	29198550	5240	5240	5240	5240	0
237	20250225	172500	29198550	5240	5240	5240	5240	0
238	20250225	172400	29198550	5240	5240	5240	5240	0
239	20250225	172300	29198550	5240	5240	5240	5240	0
240	20250225	172200	29198550	5240	5240	5240	5240	0
241	20250225	172100	29198550	5240	5240	5240	5240	0
242	20250225	172000	29198550	5240	5240	5240	5240	262
243	20250225	171900	29198550	5240	5240	5240	5240	0
244	20250225	171800	29198550	5240	5240	5240	5240	0
245	20250225	171700	29198550	5240	5240	5240	5240	0
246	20250225	171600	29198550	5240	5240	5240	5240	0
247	20250225	171500	29198550	5240	5240	5240	5240	0
248	20250225	171400	29198550	5240	5240	5240	5240	0
249	20250225	171300	29198550	5240	5240	5240	5240	0
250	20250225	171200	29198550	5240	5240	5240	5240	0
251	20250225	171100	29198550	5240	5240	5240	5240	0
252	20250225	171000	29198550	5240	5240	5240	5240	0
253	20250225	170900	29198550	5240	5240	5240	5240	0
254	20250225	170800	29198550	5240	5240	5240	5240	0
255	20250225	170700	29198550	5240	5240	5240	5240	0
256	20250225	170600	29198550	5240	5240	5240	5240	0
257	20250225	170500	29198550	5240	5240	5240	5240	0
258	20250225	170400	29198550	5240	5240	5240	5240	0
259	20250225	170300	29198550	5240	5240	5240	5240	0
260	20250225	170200	29198550	5240	5240	5240	5240	0
261	20250225	170100	29198550	5240	5240	5240	5240	0
262	20250225	170000	29198550	5240	5240	5240	5240	0
263	20250225	165900	29198550	5240	5240	5240	5240	0
264	20250225	165800	29198550	5240	5240	5240	5240	0
265	20250225	165700	29198550	5240	5240	5240	5240	0
266	20250225	165600	29198550	5240	5240	5240	5240	0
267	20250225	165500	29198550	5240	5240	5240	5240	0
268	20250225	165400	29198550	5240	5240	5240	5240	0
269	20250225	165300	29198550	5240	5240	5240	5240	0
270	20250225	165200	29198550	5240	5240	5240	5240	0
271	20250225	165100	29198550	5240	5240	5240	5240	0
272	20250225	165000	29198550	5240	5240	5240	5240	262
273	20250225	164900	29198550	5240	5240	5240	5240	0
274	20250225	164800	29198550	5240	5240	5240	5240	0
275	20250225	164700	29198550	5240	5240	5240	5240	0
276	20250225	164600	29198550	5240	5240	5240	5240	0
277	20250225	164500	29198550	5240	5240	5240	5240	0
278	20250225	164400	29198550	5240	5240	5240	5240	0
279	20250225	164300	29198550	5240	5240	5240	5240	0
280	20250225	164200	29198550	5240	5240	5240	5240	0
281	20250225	164100	29198550	5240	5240	5240	5240	0
282	20250225	164000	29198550	5240	5240	5240	5240	0
283	20250225	163900	29198550	5240	5240	5240	5240	0
284	20250225	163800	29198550	5240	5240	5240	5240	0
285	20250225	163700	29198550	5240	5240	5240	5240	0
286	20250225	163600	29198550	5240	5240	5240	5240	0
287	20250225	163500	29198550	5240	5240	5240	5240	0
288	20250225	163400	29198550	5240	5240	5240	5240	0
289	20250225	163300	29198550	5240	5240	5240	5240	0
290	20250225	163200	29198550	5240	5240	5240	5240	0
291	20250225	163100	29198550	5240	5240	5240	5240	0
292	20250225	163000	29198550	5240	5240	5240	5240	0
293	20250225	162900	29198550	5240	5240	5240	5240	0
294	20250225	162800	29198550	5240	5240	5240	5240	0
295	20250225	162700	29198550	5240	5240	5240	5240	0
296	20250225	162600	29198550	5240	5240	5240	5240	0
297	20250225	162500	29198550	5240	5240	5240	5240	0
298	20250225	162400	29198550	5240	5240	5240	5240	0
299	20250225	162300	29198550	5240	5240	5240	5240	0
300	20250225	162200	29198550	5240	5240	5240	5240	0
301	20250225	162100	29198550	5240	5240	5240	5240	0
302	20250225	162000	29198550	5240	5240	5240	5240	262
303	20250225	161900	29198550	5240	5240	5240	5240	0
304	20250225	161800	29198550	5240	5240	5240	5240	0
305	20250225	161700	29198550	5240	5240	5240	5240	0
306	20250225	161600	29198550	5240	5240	5240	5240	0
307	20250225	161500	29198550	5240	5240	5240	5240	0
308	20250225	161400	29198550	5240	5240	5240	5240	0
309	20250225	161300	29198550	5240	5240	5240	5240	0
310	20250225	161200	29198550	5240	5240	5240	5240	0
311	20250225	161100	29198550	5240	5240	5240	5240	0
312	20250225	161000	29198550	5240	5240	5240	5240	0
313	20250225	160900	29198550	5240	5240	5240	5240	0
314	20250225	160800	29198550	5240	5240	5240	5240	0
315	20250225	160700	29198550	5240	5240	5240	5240	0
316	20250225	160600	29198550	5240	5240	5240	5240	0
317	20250225	160500	29198550	5240	5240	5240	5240	0
318	20250225	160400	29198550	5240	5240	5240	5240	0
319	20250225	160300	29198550	5240	5240	5240	5240	0
320	20250225	160200	29198550	5240	5240	5240	5240	0
321	20250225	160100	29198550	5240	5240	5240	5240	0
322	20250225	160000	29198550	5240	5240	5240	5240	0
323	20250225	155900	29198550	5240	5240	5240	5240	0
324	20250225	155800	29198550	5240	5240	5240	5240	0
325	20250225	155700	29198550	5240	5240	5240	5240	0
326	20250225	155600	29198550	5240	5240	5240	5240	0
327	20250225	155500	29198550	5240	5240	5240	5240	0
328	20250225	155400	29198550	5240	5240	5240	5240	0
329	20250225	155300	29198550	5240	5240	5240	5240	0
330	20250225	155200	29198550	5240	5240	5240	5240	0
331	20250225	155100	29198550	5240	5240	5240	5240	0
332	20250225	155000	29198550	5240	5240	5240	5240	262
333	20250225	154900	29198550	5240	5240	5240	5240	0
334	20250225	154800	29198550	5240	5240	5240	5240	0
335	20250225	154700	29198550	5240	5240	5240	5240	0
336	20250225	154600	29198550	5240	5240	5240	5240	0
337	20250225	154500	29198550	5240	5240	5240	5240	0
338	20250225	154400	29198550	5240	5240	5240	5240	0
339	20250225	154300	29198550	5240	5240	5240	5240	0
340	20250225	154200	29198550	5240	5240	5240	5240	0
341	20250225	154100	29198550	5240	5240	5240	5240	0
342	20250225	154000	29198550	5240	5240	5240	5240	0
343	20250225	153900	29198550	5240	5240	5240	5240	0
344	20250225	153800	29198550	5240	5240	5240	5240	0
345	20250225	153700	29198550	5240	5240	5240	5240	0
346	20250225	153600	29198550	5240	5240	5240	5240	0
347	20250225	153500	29198550	5240	5240	5240	5240	0
348	20250225	153400	29198550	5240	5240	5240	5240	0
349	20250225	153300	29198550	5240	5240	5240	5240	0
350	20250225	153200	29198550	5240	5240	5240	5240	0
351	20250225	153100	29198550	5240	5240	5240	5240	0
352	20250225	153000	29198550	5240	5240	5240	5240	262
353	20250225	152900	27825670	5240	5240	5240	5240	0
354	20250225	152800	27825670	5240	5240	5240	5240	0
355	20250225	152700	27825670	5240	5240	5240	5240	0
356	20250225	152600	27825670	5240	5240	5240	5240	0
357	20250225	152500	27825670	5240	5240	5240	5240	0
358	20250225	152400	27825670	5240	5240	5240	5240	0
359	20250225	152300	27825670	5240	5240	5240	5240	0
360	20250225	152200	27825670	5240	5240	5240	5240	0
361	20250225	152100	27825670	5240	5240	5240	5240	0
362	20250225	152000	27825670	5240	5240	5240	5240	0
363	20250225	151900	27825670	5240	5250	5250	5240	21
364	20250225	151800	27715430	5250	5250	5250	5250	20
365	20250225	151700	27610430	5260	5260	5260	5260	1
366	20250225	151600	27605170	5250	5250	5250	5250	0
367	20250225	151500	27605170	5250	5260	5260	5250	26
368	20250225	151400	27468610	5260	5260	5260	5260	0
369	20250225	151300	27468610	5260	5260	5260	5260	0
370	20250225	151200	27468610	5260	5260	5260	5260	9
371	20250225	151100	27421270	5250	5250	5250	5250	14
372	20250225	151000	27347770	5260	5250	5260	5240	41
373	20250225	150900	27132550	5250	5250	5260	5250	93
374	20250225	150800	26644280	5250	5250	5250	5250	10
375	20250225	150700	26591780	5250	5250	5250	5250	10
376	20250225	150600	26539280	5250	5250	5250	5250	0
377	20250225	150500	26539280	5250	5250	5250	5250	0
378	20250225	150400	26539280	5250	5250	5250	5250	33
379	20250225	150300	26366030	5250	5250	5250	5250	10
380	20250225	150200	26313530	5250	5250	5250	5250	0
381	20250225	150100	26313530	5250	5250	5250	5250	0
382	20250225	150000	26313530	5250	5250	5250	5250	0
383	20250225	145900	26313530	5250	5250	5250	5250	0
384	20250225	145800	26313530	5250	5250	5250	5250	0
385	20250225	145700	26313530	5250	5250	5250	5250	10
386	20250225	145600	26261030	5250	5250	5250	5250	0
387	20250225	145500	26261030	5250	5250	5250	5250	0
388	20250225	145400	26261030	5250	5250	5250	5250	0
389	20250225	145300	26261030	5250	5250	5250	5250	0
390	20250225	145200	26261030	5250	5250	5250	5250	0
391	20250225	145100	26261030	5250	5250	5250	5250	343
392	20250225	145000	24460280	5260	5260	5260	5260	1
393	20250225	144900	24455020	5250	5250	5250	5250	1
394	20250225	144800	24449770	5260	5260	5260	5260	0
395	20250225	144700	24449770	5260	5260	5260	5260	0
396	20250225	144600	24449770	5260	5260	5260	5260	0
397	20250225	144500	24449770	5260	5260	5260	5260	0
398	20250225	144400	24449770	5260	5260	5260	5260	0
399	20250225	144300	24449770	5260	5260	5260	5260	10
400	20250225	144200	24397170	5260	5260	5260	5260	0
401	20250225	144100	24397170	5260	5260	5260	5260	0
402	20250225	144000	24397170	5260	5260	5260	5260	0
403	20250225	143900	24397170	5260	5260	5260	5260	0
404	20250225	143800	24397170	5260	5260	5260	5260	0
405	20250225	143700	24397170	5260	5260	5260	5260	0
406	20250225	143600	24397170	5260	5260	5260	5260	0
407	20250225	143500	24397170	5260	5260	5260	5260	0
408	20250225	143400	24397170	5260	5260	5260	5260	0
409	20250225	143300	24397170	5260	5260	5260	5260	0
410	20250225	143200	24397170	5260	5260	5260	5260	1
411	20250225	143100	24391910	5270	5270	5270	5270	0
412	20250225	143000	24391910	5270	5270	5270	5270	0
413	20250225	142900	24391910	5270	5270	5270	5270	0
414	20250225	142800	24391910	5270	5270	5270	5270	0
415	20250225	142700	24391910	5270	5270	5270	5270	0
416	20250225	142600	24391910	5270	5270	5270	5270	0
417	20250225	142500	24391910	5270	5270	5270	5270	0
418	20250225	142400	24391910	5270	5270	5270	5270	0
419	20250225	142300	24391910	5270	5270	5270	5270	0
420	20250225	142200	24391910	5270	5270	5270	5270	0
421	20250225	142100	24391910	5270	5270	5270	5270	0
422	20250225	142000	24391910	5270	5270	5270	5270	0
423	20250225	141900	24391910	5270	5270	5270	5270	0
424	20250225	141800	24391910	5270	5270	5270	5270	0
425	20250225	141700	24391910	5270	5270	5270	5270	0
426	20250225	141600	24391910	5270	5270	5270	5270	0
427	20250225	141500	24391910	5270	5270	5270	5270	0
428	20250225	141400	24391910	5270	5270	5270	5270	0
429	20250225	141300	24391910	5270	5270	5270	5270	0
430	20250225	141200	24391910	5270	5270	5270	5270	0
431	20250225	141100	24391910	5270	5270	5270	5270	0
432	20250225	141000	24391910	5270	5270	5270	5270	0
433	20250225	140900	24391910	5270	5270	5270	5270	0
434	20250225	140800	24391910	5270	5270	5270	5270	0
435	20250225	140700	24391910	5270	5270	5270	5270	0
436	20250225	140600	24391910	5270	5250	5270	5250	19
437	20250225	140500	24291940	5270	5250	5270	5250	216
438	20250225	140400	23157920	5270	5270	5270	5270	0
439	20250225	140300	23157920	5270	5270	5270	5270	0
440	20250225	140200	23157920	5270	5270	5270	5270	0
441	20250225	140100	23157920	5270	5270	5270	5270	0
442	20250225	140000	23157920	5270	5270	5270	5270	0
443	20250225	135900	23157920	5270	5260	5270	5260	22
444	20250225	135800	23042180	5270	5270	5270	5270	0
445	20250225	135700	23042180	5270	5260	5270	5250	130
446	20250225	135600	22359060	5270	5270	5270	5270	0
447	20250225	135500	22359060	5270	5270	5270	5270	0
448	20250225	135400	22359060	5270	5270	5270	5270	0
449	20250225	135300	22359060	5270	5270	5270	5270	0
450	20250225	135200	22359060	5270	5270	5270	5270	0
451	20250225	135100	22359060	5270	5270	5270	5270	63
452	20250225	135000	22027050	5280	5280	5280	5280	0
453	20250225	134900	22027050	5280	5280	5280	5280	0
454	20250225	134800	22027050	5280	5280	5280	5280	0
455	20250225	134700	22027050	5280	5280	5280	5280	0
456	20250225	134600	22027050	5280	5280	5280	5280	0
457	20250225	134500	22027050	5280	5280	5280	5280	0
458	20250225	134400	22027050	5280	5280	5280	5280	0
459	20250225	134300	22027050	5280	5280	5280	5280	0
460	20250225	134200	22027050	5280	5280	5280	5280	0
461	20250225	134100	22027050	5280	5280	5280	5280	0
462	20250225	134000	22027050	5280	5280	5280	5280	0
463	20250225	133900	22027050	5280	5280	5280	5280	0
464	20250225	133800	22027050	5280	5280	5280	5280	0
465	20250225	133700	22027050	5280	5280	5280	5280	0
466	20250225	133600	22027050	5280	5280	5280	5280	0
467	20250225	133500	22027050	5280	5280	5280	5280	0
468	20250225	133400	22027050	5280	5280	5280	5280	1
469	20250225	133300	22021770	5260	5260	5260	5260	0
470	20250225	133200	22021770	5260	5260	5260	5260	0
471	20250225	133100	22021770	5260	5260	5260	5260	192
472	20250225	133000	21011850	5270	5270	5270	5270	0
473	20250225	132900	21011850	5270	5270	5270	5270	0
474	20250225	132800	21011850	5270	5270	5270	5270	0
475	20250225	132700	21011850	5270	5270	5270	5270	0
476	20250225	132600	21011850	5270	5270	5270	5270	0
477	20250225	132500	21011850	5270	5270	5270	5270	0
478	20250225	132400	21011850	5270	5270	5270	5270	0
479	20250225	132300	21011850	5270	5270	5270	5270	0
480	20250225	132200	21011850	5270	5270	5270	5270	0
481	20250225	132100	21011850	5270	5270	5270	5270	0
482	20250225	132000	21011850	5270	5270	5270	5270	0
483	20250225	131900	21011850	5270	5270	5270	5270	0
484	20250225	131800	21011850	5270	5270	5270	5270	0
485	20250225	131700	21011850	5270	5270	5270	5270	0
486	20250225	131600	21011850	5270	5270	5270	5270	0
487	20250225	131500	21011850	5270	5270	5270	5270	0
488	20250225	131400	21011850	5270	5270	5270	5270	0
489	20250225	131300	21011850	5270	5270	5270	5270	0
490	20250225	131200	21011850	5270	5270	5270	5270	0
491	20250225	131100	21011850	5270	5270	5270	5270	0
492	20250225	131000	21011850	5270	5270	5270	5270	0
493	20250225	130900	21011850	5270	5250	5270	5250	2
494	20250225	130800	21001330	5280	5280	5280	5280	0
495	20250225	130700	21001330	5280	5280	5280	5280	0
496	20250225	130600	21001330	5280	5280	5280	5280	0
497	20250225	130500	21001330	5280	5280	5280	5280	1
498	20250225	130400	20996050	5260	5280	5280	5260	3
499	20250225	130300	20980240	5260	5260	5260	5260	0
500	20250225	130200	20980240	5260	5260	5260	5260	0
501	20250225	130100	20980240	5260	5260	5260	5260	0
502	20250225	130000	20980240	5260	5260	5260	5260	1
503	20250225	125900	20974980	5280	5280	5280	5280	0
504	20250225	125800	20974980	5280	5280	5280	5280	0
505	20250225	125700	20974980	5280	5280	5280	5270	3
506	20250225	125600	20959150	5250	5260	5260	5250	100
507	20250225	125500	20434140	5270	5280	5280	5270	2
508	20250225	125400	20423590	5260	5260	5260	5260	0
509	20250225	125300	20423590	5260	5260	5260	5260	8
510	20250225	125200	20381510	5280	5280	5280	5280	0
511	20250225	125100	20381510	5280	5280	5280	5280	0
512	20250225	125000	20381510	5280	5280	5280	5280	0
513	20250225	124900	20381510	5280	5280	5280	5280	0
514	20250225	124800	20381510	5280	5280	5280	5280	0
515	20250225	124700	20381510	5280	5280	5280	5280	0
516	20250225	124600	20381510	5280	5280	5280	5280	0
517	20250225	124500	20381510	5280	5280	5280	5280	0
518	20250225	124400	20381510	5280	5280	5280	5280	0
519	20250225	124300	20381510	5280	5260	5280	5260	101
520	20250225	124200	19850230	5280	5280	5280	5280	0
521	20250225	124100	19850230	5280	5280	5280	5280	0
522	20250225	124000	19850230	5280	5280	5280	5280	0
523	20250225	123900	19850230	5280	5280	5280	5280	0
524	20250225	123800	19850230	5280	5280	5280	5280	0
525	20250225	123700	19850230	5280	5280	5280	5280	0
526	20250225	123600	19850230	5280	5280	5280	5280	0
527	20250225	123500	19850230	5280	5280	5280	5280	0
528	20250225	123400	19850230	5280	5280	5280	5280	0
529	20250225	123300	19850230	5280	5280	5280	5280	0
530	20250225	123200	19850230	5280	5280	5280	5280	0
531	20250225	123100	19850230	5280	5280	5280	5280	0
532	20250225	123000	19850230	5280	5280	5280	5280	0
533	20250225	122900	19850230	5280	5280	5280	5280	0
534	20250225	122800	19850230	5280	5280	5280	5280	0
535	20250225	122700	19850230	5280	5280	5280	5280	0
536	20250225	122600	19850230	5280	5280	5280	5280	0
537	20250225	122500	19850230	5280	5280	5280	5280	0
538	20250225	122400	19850230	5280	5280	5280	5280	0
539	20250225	122300	19850230	5280	5280	5280	5280	0
540	20250225	122200	19850230	5280	5280	5280	5280	0
541	20250225	122100	19850230	5280	5280	5280	5280	0
542	20250225	122000	19850230	5280	5280	5280	5280	0
543	20250225	121900	19850230	5280	5280	5280	5280	1
544	20250225	121800	19844950	5270	5270	5270	5270	5
545	20250225	121700	19818600	5280	5280	5280	5280	0
546	20250225	121600	19818600	5280	5280	5280	5280	0
547	20250225	121500	19818600	5280	5280	5280	5280	1
548	20250225	121400	19813320	5270	5280	5280	5270	6
549	20250225	121300	19781690	5270	5270	5280	5270	11
550	20250225	121200	19723710	5280	5280	5280	5280	0
551	20250225	121100	19723710	5280	5280	5280	5280	0
552	20250225	121000	19723710	5280	5280	5280	5280	0
553	20250225	120900	19723710	5280	5280	5280	5280	120
554	20250225	120800	19090110	5280	5280	5280	5280	0
555	20250225	120700	19090110	5280	5280	5280	5280	0
556	20250225	120600	19090110	5280	5280	5280	5280	0
557	20250225	120500	19090110	5280	5280	5280	5280	6
558	20250225	120400	19058430	5280	5270	5280	5270	2
559	20250225	120300	19047880	5280	5280	5280	5280	0
560	20250225	120200	19047880	5280	5280	5280	5280	0
561	20250225	120100	19047880	5280	5280	5280	5280	0
562	20250225	120000	19047880	5280	5280	5280	5280	0
563	20250225	115900	19047880	5280	5270	5280	5270	450
564	20250225	115800	16676370	5270	5270	5270	5270	400
565	20250225	115700	14568370	5270	5260	5270	5260	500
566	20250225	115600	11938360	5260	5260	5260	5260	0
567	20250225	115500	11938360	5260	5260	5260	5260	0
568	20250225	115400	11938360	5260	5260	5260	5260	0
569	20250225	115300	11938360	5260	5260	5260	5260	0
570	20250225	115200	11938360	5260	5260	5260	5260	1
571	20250225	115100	11933100	5270	5270	5270	5270	0
572	20250225	115000	11933100	5270	5270	5270	5270	110
573	20250225	114900	11353400	5270	5270	5270	5270	0
574	20250225	114800	11353400	5270	5270	5270	5270	0
575	20250225	114700	11353400	5270	5270	5270	5270	0
576	20250225	114600	11353400	5270	5270	5270	5270	0
577	20250225	114500	11353400	5270	5270	5270	5270	0
578	20250225	114400	11353400	5270	5270	5270	5270	0
579	20250225	114300	11353400	5270	5270	5270	5270	0
580	20250225	114200	11353400	5270	5270	5270	5270	0
581	20250225	114100	11353400	5270	5270	5270	5270	0
582	20250225	114000	11353400	5270	5270	5270	5270	0
583	20250225	113900	11353400	5270	5270	5270	5270	0
584	20250225	113800	11353400	5270	5270	5270	5270	0
585	20250225	113700	11353400	5270	5270	5270	5270	0
586	20250225	113600	11353400	5270	5270	5270	5270	0
587	20250225	113500	11353400	5270	5270	5270	5270	0
588	20250225	113400	11353400	5270	5270	5270	5270	0
589	20250225	113300	11353400	5270	5270	5270	5270	0
590	20250225	113200	11353400	5270	5270	5270	5270	0
591	20250225	113100	11353400	5270	5270	5270	5270	0
592	20250225	113000	11353400	5270	5270	5270	5270	0
593	20250225	112900	11353400	5270	5270	5270	5270	0
594	20250225	112800	11353400	5270	5270	5270	5270	0
595	20250225	112700	11353400	5270	5270	5270	5270	0
596	20250225	112600	11353400	5270	5270	5270	5270	0
597	20250225	112500	11353400	5270	5270	5270	5270	0
598	20250225	112400	11353400	5270	5270	5270	5270	0
599	20250225	112300	11353400	5270	5270	5270	5270	2
600	20250225	112200	11342860	5270	5260	5270	5260	100
601	20250225	112100	10816750	5240	5240	5240	5240	0
602	20250225	112000	10816750	5240	5240	5240	5240	49
603	20250225	111900	10559990	5270	5270	5270	5270	0
604	20250225	111800	10559990	5270	5270	5270	5270	0
605	20250225	111700	10559990	5270	5270	5270	5270	0
606	20250225	111600	10559990	5270	5270	5270	5270	0
607	20250225	111500	10559990	5270	5270	5270	5270	0
608	20250225	111400	10559990	5270	5270	5270	5270	0
609	20250225	111300	10559990	5270	5270	5270	5270	1
610	20250225	111200	10554720	5250	5250	5250	5250	0
611	20250225	111100	10554720	5250	5250	5250	5250	2
612	20250225	111000	10544220	5270	5270	5270	5270	0
613	20250225	110900	10544220	5270	5270	5270	5270	0
614	20250225	110800	10544220	5270	5270	5270	5270	0
615	20250225	110700	10544220	5270	5270	5270	5270	0
616	20250225	110600	10544220	5270	5270	5270	5270	0
617	20250225	110500	10544220	5270	5270	5270	5270	0
618	20250225	110400	10544220	5270	5270	5270	5270	0
619	20250225	110300	10544220	5270	5270	5270	5270	0
620	20250225	110200	10544220	5270	5250	5270	5250	13
621	20250225	110100	10475920	5250	5250	5250	5250	0
622	20250225	110000	10475920	5250	5250	5250	5250	10
623	20250225	105900	10423420	5270	5270	5270	5270	0
624	20250225	105800	10423420	5270	5270	5270	5270	0
625	20250225	105700	10423420	5270	5270	5270	5270	0
626	20250225	105600	10423420	5270	5260	5270	5250	3
627	20250225	105500	10407640	5270	5270	5270	5270	0
628	20250225	105400	10407640	5270	5270	5270	5270	0
629	20250225	105300	10407640	5270	5270	5270	5270	0
630	20250225	105200	10407640	5270	5270	5270	5270	0
631	20250225	105100	10407640	5270	5240	5270	5240	2
632	20250225	105000	10397130	5270	5270	5270	5270	0
633	20250225	104900	10397130	5270	5240	5270	5240	2
634	20250225	104800	10386620	5270	5270	5270	5270	1
635	20250225	104700	10381350	5230	5230	5230	5230	0
636	20250225	104600	10381350	5230	5230	5230	5230	0
637	20250225	104500	10381350	5230	5230	5230	5230	0
638	20250225	104400	10381350	5230	5230	5230	5230	0
639	20250225	104300	10381350	5230	5230	5230	5230	0
640	20250225	104200	10381350	5230	5230	5230	5230	0
641	20250225	104100	10381350	5230	5230	5230	5230	0
642	20250225	104000	10381350	5230	5230	5230	5230	0
643	20250225	103900	10381350	5230	5230	5230	5230	0
644	20250225	103800	10381350	5230	5230	5230	5230	0
645	20250225	103700	10381350	5230	5230	5230	5230	1
646	20250225	103600	10376120	5230	5230	5230	5230	0
647	20250225	103500	10376120	5230	5230	5230	5230	0
648	20250225	103400	10376120	5230	5230	5230	5230	0
649	20250225	103300	10376120	5230	5230	5230	5230	0
650	20250225	103200	10376120	5230	5230	5230	5230	5
651	20250225	103100	10349970	5230	5230	5230	5230	0
652	20250225	103000	10349970	5230	5230	5230	5230	49
653	20250225	102900	10093700	5230	5230	5230	5230	0
654	20250225	102800	10093700	5230	5230	5230	5230	0
655	20250225	102700	10093700	5230	5230	5230	5230	8
656	20250225	102600	10051860	5270	5270	5270	5270	0
657	20250225	102500	10051860	5270	5270	5270	5270	0
658	20250225	102400	10051860	5270	5270	5270	5270	1
659	20250225	102300	10046590	5250	5250	5250	5250	0
660	20250225	102200	10046590	5250	5250	5250	5250	11
661	20250225	102100	9988840	5220	5220	5220	5220	0
662	20250225	102000	9988840	5220	5220	5220	5220	97
663	20250225	101900	9482500	5220	5220	5220	5220	0
664	20250225	101800	9482500	5220	5220	5220	5220	0
665	20250225	101700	9482500	5220	5230	5230	5220	3
666	20250225	101600	9466830	5240	5240	5240	5240	2
667	20250225	101500	9456350	5260	5260	5260	5260	0
668	20250225	101400	9456350	5260	5260	5260	5260	0
669	20250225	101300	9456350	5260	5260	5260	5260	0
670	20250225	101200	9456350	5260	5260	5260	5260	0
671	20250225	101100	9456350	5260	5260	5260	5260	0
672	20250225	101000	9456350	5260	5260	5260	5260	0
673	20250225	100900	9456350	5260	5260	5260	5260	3
674	20250225	100800	9440570	5260	5260	5260	5260	0
675	20250225	100700	9440570	5260	5260	5260	5260	1
676	20250225	100600	9435310	5250	5250	5250	5250	8
677	20250225	100500	9393310	5260	5260	5260	5260	0
678	20250225	100400	9393310	5260	5260	5260	5260	3
679	20250225	100300	9377530	5260	5260	5260	5260	0
680	20250225	100200	9377530	5260	5260	5260	5260	0
681	20250225	100100	9377530	5260	5260	5260	5260	0
682	20250225	100000	9377530	5260	5260	5260	5260	0
683	20250225	095900	9377530	5260	5260	5260	5260	0
684	20250225	095800	9377530	5260	5260	5260	5260	0
685	20250225	095700	9377530	5260	5260	5260	5260	0
686	20250225	095600	9377530	5260	5260	5260	5260	0
687	20250225	095500	9377530	5260	5260	5260	5260	0
688	20250225	095400	9377530	5260	5270	5270	5260	1201
689	20250225	095300	3060170	5280	5280	5280	5280	0
690	20250225	095200	3060170	5280	5280	5280	5280	2
691	20250225	095100	3049610	5300	5300	5300	5300	0
692	20250225	095000	3049610	5300	5300	5300	5300	0
693	20250225	094900	3049610	5300	5300	5300	5300	0
694	20250225	094800	3049610	5300	5300	5300	5300	0
695	20250225	094700	3049610	5300	5300	5300	5300	1
696	20250225	094600	3044310	5300	5290	5300	5290	70
697	20250225	094500	2673990	5290	5280	5290	5280	5
698	20250225	094400	2647560	5290	5290	5290	5290	0
699	20250225	094300	2647560	5290	5290	5290	5290	0
700	20250225	094200	2647560	5290	5290	5290	5290	0
701	20250225	094100	2647560	5290	5290	5290	5290	1
702	20250225	094000	2642270	5290	5290	5290	5290	0
703	20250225	093900	2642270	5290	5290	5290	5290	0
704	20250225	093800	2642270	5290	5290	5290	5290	0
705	20250225	093700	2642270	5290	5290	5290	5290	8
706	20250225	093600	2599950	5290	5290	5290	5290	3
707	20250225	093500	2584080	5300	5300	5300	5300	0
708	20250225	093400	2584080	5300	5300	5300	5300	200
709	20250225	093300	1524080	5290	5290	5290	5290	0
710	20250225	093200	1524080	5290	5290	5290	5290	0
711	20250225	093100	1524080	5290	5290	5290	5290	0
712	20250225	093000	1524080	5290	5290	5290	5290	21
713	20250225	092900	1412990	5290	5290	5290	5290	0
714	20250225	092800	1412990	5290	5290	5290	5290	1
715	20250225	092700	1407700	5290	5290	5290	5290	10
716	20250225	092600	1354800	5290	5290	5290	5290	0
717	20250225	092500	1354800	5290	5290	5290	5290	0
718	20250225	092400	1354800	5290	5290	5290	5290	0
719	20250225	092300	1354800	5290	5290	5290	5290	0
720	20250225	092200	1354800	5290	5290	5290	5290	0
721	20250225	092100	1354800	5290	5290	5290	5290	1
722	20250225	092000	1349510	5290	5290	5290	5290	0
723	20250225	091900	1349510	5290	5290	5290	5290	0
724	20250225	091800	1349510	5290	5290	5290	5290	3
725	20250225	091700	1333640	5290	5280	5290	5280	26
726	20250225	091600	1196110	5290	5280	5290	5280	6
727	20250225	091500	1164380	5290	5290	5290	5290	40
728	20250225	091400	952780	5290	5290	5290	5290	2
729	20250225	091300	942200	5280	5280	5280	5280	0
730	20250225	091200	942200	5280	5280	5280	5280	0
731	20250225	091100	942200	5280	5280	5280	5280	0
732	20250225	091000	942200	5280	5280	5280	5280	0
733	20250225	090900	942200	5280	5280	5280	5280	0
734	20250225	090800	942200	5280	5280	5280	5280	2
735	20250225	090700	931640	5300	5300	5300	5300	0
736	20250225	090600	931640	5300	5300	5300	5300	0
737	20250225	090500	931640	5300	5300	5300	5300	2
738	20250225	090400	921040	5290	5300	5300	5290	4
739	20250225	090300	899860	5300	5300	5300	5300	0
740	20250225	090200	899860	5300	5300	5300	5300	0
741	20250225	090100	899860	5300	5270	5300	5270	14
742	20250225	090000	825820	5260	5260	5260	5260	157