KissMeData/347890/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	212900	64182510	5570	5570	5570	5570	150
3	20250225	212800	64182510	5570	5570	5570	5570	0
4	20250225	212700	64182510	5570	5570	5570	5570	0
5	20250225	212600	64182510	5570	5570	5570	5570	0
6	20250225	212500	64182510	5570	5570	5570	5570	0
7	20250225	212400	64182510	5570	5570	5570	5570	0
8	20250225	212300	64182510	5570	5570	5570	5570	0
9	20250225	212200	64182510	5570	5570	5570	5570	0
10	20250225	212100	64182510	5570	5570	5570	5570	0
11	20250225	212000	64182510	5570	5570	5570	5570	0
12	20250225	211900	64182510	5570	5570	5570	5570	0
13	20250225	211800	64182510	5570	5570	5570	5570	0
14	20250225	211700	64182510	5570	5570	5570	5570	0
15	20250225	211600	64182510	5570	5570	5570	5570	0
16	20250225	211500	64182510	5570	5570	5570	5570	0
17	20250225	211400	64182510	5570	5570	5570	5570	0
18	20250225	211300	64182510	5570	5570	5570	5570	0
19	20250225	211200	64182510	5570	5570	5570	5570	0
20	20250225	211100	64182510	5570	5570	5570	5570	0
21	20250225	211000	64182510	5570	5570	5570	5570	0
22	20250225	210900	64182510	5570	5570	5570	5570	0
23	20250225	210800	64182510	5570	5570	5570	5570	0
24	20250225	210700	64182510	5570	5570	5570	5570	0
25	20250225	210600	64182510	5570	5570	5570	5570	0
26	20250225	210500	64182510	5570	5570	5570	5570	0
27	20250225	210400	64182510	5570	5570	5570	5570	0
28	20250225	210300	64182510	5570	5570	5570	5570	0
29	20250225	210200	64182510	5570	5570	5570	5570	0
30	20250225	210100	64182510	5570	5570	5570	5570	0
31	20250225	210000	64182510	5570	5570	5570	5570	0
32	20250225	205900	64182510	5570	5570	5570	5570	150
33	20250225	205800	64182510	5570	5570	5570	5570	0
34	20250225	205700	64182510	5570	5570	5570	5570	0
35	20250225	205600	64182510	5570	5570	5570	5570	0
36	20250225	205500	64182510	5570	5570	5570	5570	0
37	20250225	205400	64182510	5570	5570	5570	5570	0
38	20250225	205300	64182510	5570	5570	5570	5570	0
39	20250225	205200	64182510	5570	5570	5570	5570	0
40	20250225	205100	64182510	5570	5570	5570	5570	0
41	20250225	205000	64182510	5570	5570	5570	5570	0
42	20250225	204900	64182510	5570	5570	5570	5570	0
43	20250225	204800	64182510	5570	5570	5570	5570	0
44	20250225	204700	64182510	5570	5570	5570	5570	0
45	20250225	204600	64182510	5570	5570	5570	5570	0
46	20250225	204500	64182510	5570	5570	5570	5570	0
47	20250225	204400	64182510	5570	5570	5570	5570	0
48	20250225	204300	64182510	5570	5570	5570	5570	0
49	20250225	204200	64182510	5570	5570	5570	5570	0
50	20250225	204100	64182510	5570	5570	5570	5570	0
51	20250225	204000	64182510	5570	5570	5570	5570	0
52	20250225	203900	64182510	5570	5570	5570	5570	0
53	20250225	203800	64182510	5570	5570	5570	5570	0
54	20250225	203700	64182510	5570	5570	5570	5570	0
55	20250225	203600	64182510	5570	5570	5570	5570	0
56	20250225	203500	64182510	5570	5570	5570	5570	0
57	20250225	203400	64182510	5570	5570	5570	5570	0
58	20250225	203300	64182510	5570	5570	5570	5570	0
59	20250225	203200	64182510	5570	5570	5570	5570	0
60	20250225	203100	64182510	5570	5570	5570	5570	0
61	20250225	203000	64182510	5570	5570	5570	5570	0
62	20250225	202900	64182510	5570	5570	5570	5570	150
63	20250225	202800	64182510	5570	5570	5570	5570	0
64	20250225	202700	64182510	5570	5570	5570	5570	0
65	20250225	202600	64182510	5570	5570	5570	5570	0
66	20250225	202500	64182510	5570	5570	5570	5570	0
67	20250225	202400	64182510	5570	5570	5570	5570	0
68	20250225	202300	64182510	5570	5570	5570	5570	0
69	20250225	202200	64182510	5570	5570	5570	5570	0
70	20250225	202100	64182510	5570	5570	5570	5570	0
71	20250225	202000	64182510	5570	5570	5570	5570	0
72	20250225	201900	64182510	5570	5570	5570	5570	0
73	20250225	201800	64182510	5570	5570	5570	5570	0
74	20250225	201700	64182510	5570	5570	5570	5570	0
75	20250225	201600	64182510	5570	5570	5570	5570	0
76	20250225	201500	64182510	5570	5570	5570	5570	0
77	20250225	201400	64182510	5570	5570	5570	5570	0
78	20250225	201300	64182510	5570	5570	5570	5570	0
79	20250225	201200	64182510	5570	5570	5570	5570	0
80	20250225	201100	64182510	5570	5570	5570	5570	0
81	20250225	201000	64182510	5570	5570	5570	5570	0
82	20250225	200900	64182510	5570	5570	5570	5570	0
83	20250225	200800	64182510	5570	5570	5570	5570	0
84	20250225	200700	64182510	5570	5570	5570	5570	0
85	20250225	200600	64182510	5570	5570	5570	5570	0
86	20250225	200500	64182510	5570	5570	5570	5570	0
87	20250225	200400	64182510	5570	5570	5570	5570	0
88	20250225	200300	64182510	5570	5570	5570	5570	0
89	20250225	200200	64182510	5570	5570	5570	5570	0
90	20250225	200100	64182510	5570	5570	5570	5570	0
91	20250225	200000	64182510	5570	5570	5570	5570	0
92	20250225	195900	64182510	5570	5570	5570	5570	150
93	20250225	195800	64182510	5570	5570	5570	5570	0
94	20250225	195700	64182510	5570	5570	5570	5570	0
95	20250225	195600	64182510	5570	5570	5570	5570	0
96	20250225	195500	64182510	5570	5570	5570	5570	0
97	20250225	195400	64182510	5570	5570	5570	5570	0
98	20250225	195300	64182510	5570	5570	5570	5570	0
99	20250225	195200	64182510	5570	5570	5570	5570	0
100	20250225	195100	64182510	5570	5570	5570	5570	0
101	20250225	195000	64182510	5570	5570	5570	5570	0
102	20250225	194900	64182510	5570	5570	5570	5570	0
103	20250225	194800	64182510	5570	5570	5570	5570	0
104	20250225	194700	64182510	5570	5570	5570	5570	0
105	20250225	194600	64182510	5570	5570	5570	5570	0
106	20250225	194500	64182510	5570	5570	5570	5570	0
107	20250225	194400	64182510	5570	5570	5570	5570	0
108	20250225	194300	64182510	5570	5570	5570	5570	0
109	20250225	194200	64182510	5570	5570	5570	5570	0
110	20250225	194100	64182510	5570	5570	5570	5570	0
111	20250225	194000	64182510	5570	5570	5570	5570	0
112	20250225	193900	64182510	5570	5570	5570	5570	0
113	20250225	193800	64182510	5570	5570	5570	5570	0
114	20250225	193700	64182510	5570	5570	5570	5570	0
115	20250225	193600	64182510	5570	5570	5570	5570	0
116	20250225	193500	64182510	5570	5570	5570	5570	0
117	20250225	193400	64182510	5570	5570	5570	5570	0
118	20250225	193300	64182510	5570	5570	5570	5570	0
119	20250225	193200	64182510	5570	5570	5570	5570	0
120	20250225	193100	64182510	5570	5570	5570	5570	0
121	20250225	193000	64182510	5570	5570	5570	5570	0
122	20250225	192900	64182510	5570	5570	5570	5570	150
123	20250225	192800	64182510	5570	5570	5570	5570	0
124	20250225	192700	64182510	5570	5570	5570	5570	0
125	20250225	192600	64182510	5570	5570	5570	5570	0
126	20250225	192500	64182510	5570	5570	5570	5570	0
127	20250225	192400	64182510	5570	5570	5570	5570	0
128	20250225	192300	64182510	5570	5570	5570	5570	0
129	20250225	192200	64182510	5570	5570	5570	5570	0
130	20250225	192100	64182510	5570	5570	5570	5570	0
131	20250225	192000	64182510	5570	5570	5570	5570	0
132	20250225	191900	64182510	5570	5570	5570	5570	0
133	20250225	191800	64182510	5570	5570	5570	5570	0
134	20250225	191700	64182510	5570	5570	5570	5570	0
135	20250225	191600	64182510	5570	5570	5570	5570	0
136	20250225	191500	64182510	5570	5570	5570	5570	0
137	20250225	191400	64182510	5570	5570	5570	5570	0
138	20250225	191300	64182510	5570	5570	5570	5570	0
139	20250225	191200	64182510	5570	5570	5570	5570	0
140	20250225	191100	64182510	5570	5570	5570	5570	0
141	20250225	191000	64182510	5570	5570	5570	5570	0
142	20250225	190900	64182510	5570	5570	5570	5570	0
143	20250225	190800	64182510	5570	5570	5570	5570	0
144	20250225	190700	64182510	5570	5570	5570	5570	0
145	20250225	190600	64182510	5570	5570	5570	5570	0
146	20250225	190500	64182510	5570	5570	5570	5570	0
147	20250225	190400	64182510	5570	5570	5570	5570	0
148	20250225	190300	64182510	5570	5570	5570	5570	0
149	20250225	190200	64182510	5570	5570	5570	5570	0
150	20250225	190100	64182510	5570	5570	5570	5570	0
151	20250225	190000	64182510	5570	5570	5570	5570	0
152	20250225	185900	64182510	5570	5570	5570	5570	150
153	20250225	185800	64182510	5570	5570	5570	5570	0
154	20250225	185700	64182510	5570	5570	5570	5570	0
155	20250225	185600	64182510	5570	5570	5570	5570	0
156	20250225	185500	64182510	5570	5570	5570	5570	0
157	20250225	185400	64182510	5570	5570	5570	5570	0
158	20250225	185300	64182510	5570	5570	5570	5570	0
159	20250225	185200	64182510	5570	5570	5570	5570	0
160	20250225	185100	64182510	5570	5570	5570	5570	0
161	20250225	185000	64182510	5570	5570	5570	5570	0
162	20250225	184900	64182510	5570	5570	5570	5570	0
163	20250225	184800	64182510	5570	5570	5570	5570	0
164	20250225	184700	64182510	5570	5570	5570	5570	0
165	20250225	184600	64182510	5570	5570	5570	5570	0
166	20250225	184500	64182510	5570	5570	5570	5570	0
167	20250225	184400	64182510	5570	5570	5570	5570	0
168	20250225	184300	64182510	5570	5570	5570	5570	0
169	20250225	184200	64182510	5570	5570	5570	5570	0
170	20250225	184100	64182510	5570	5570	5570	5570	0
171	20250225	184000	64182510	5570	5570	5570	5570	0
172	20250225	183900	64182510	5570	5570	5570	5570	0
173	20250225	183800	64182510	5570	5570	5570	5570	0
174	20250225	183700	64182510	5570	5570	5570	5570	0
175	20250225	183600	64182510	5570	5570	5570	5570	0
176	20250225	183500	64182510	5570	5570	5570	5570	0
177	20250225	183400	64182510	5570	5570	5570	5570	0
178	20250225	183300	64182510	5570	5570	5570	5570	0
179	20250225	183200	64182510	5570	5570	5570	5570	0
180	20250225	183100	64182510	5570	5570	5570	5570	0
181	20250225	183000	64182510	5570	5570	5570	5570	0
182	20250225	182900	64182510	5570	5570	5570	5570	150
183	20250225	182800	64182510	5570	5570	5570	5570	0
184	20250225	182700	64182510	5570	5570	5570	5570	0
185	20250225	182600	64182510	5570	5570	5570	5570	0
186	20250225	182500	64182510	5570	5570	5570	5570	0
187	20250225	182400	64182510	5570	5570	5570	5570	0
188	20250225	182300	64182510	5570	5570	5570	5570	0
189	20250225	182200	64182510	5570	5570	5570	5570	0
190	20250225	182100	64182510	5570	5570	5570	5570	0
191	20250225	182000	64182510	5570	5570	5570	5570	0
192	20250225	181900	64182510	5570	5570	5570	5570	0
193	20250225	181800	64182510	5570	5570	5570	5570	0
194	20250225	181700	64182510	5570	5570	5570	5570	0
195	20250225	181600	64182510	5570	5570	5570	5570	0
196	20250225	181500	64182510	5570	5570	5570	5570	0
197	20250225	181400	64182510	5570	5570	5570	5570	0
198	20250225	181300	64182510	5570	5570	5570	5570	0
199	20250225	181200	64182510	5570	5570	5570	5570	0
200	20250225	181100	64182510	5570	5570	5570	5570	0
201	20250225	181000	64182510	5570	5570	5570	5570	0
202	20250225	180900	64182510	5570	5570	5570	5570	0
203	20250225	180800	64182510	5570	5570	5570	5570	0
204	20250225	180700	64182510	5570	5570	5570	5570	0
205	20250225	180600	64182510	5570	5570	5570	5570	0
206	20250225	180500	64182510	5570	5570	5570	5570	0
207	20250225	180400	64182510	5570	5570	5570	5570	0
208	20250225	180300	64182510	5570	5570	5570	5570	0
209	20250225	180200	64182510	5570	5570	5570	5570	0
210	20250225	180100	64182510	5570	5570	5570	5570	0
211	20250225	180000	64182510	5570	5570	5570	5570	0
212	20250225	175900	64182510	5570	5570	5570	5570	150
213	20250225	175800	64182510	5570	5570	5570	5570	0
214	20250225	175700	64182510	5570	5570	5570	5570	0
215	20250225	175600	64182510	5570	5570	5570	5570	0
216	20250225	175500	64182510	5570	5570	5570	5570	0
217	20250225	175400	64182510	5570	5570	5570	5570	0
218	20250225	175300	64182510	5570	5570	5570	5570	0
219	20250225	175200	64182510	5570	5570	5570	5570	0
220	20250225	175100	64182510	5570	5570	5570	5570	0
221	20250225	175000	64182510	5570	5570	5570	5570	0
222	20250225	174900	64182510	5570	5570	5570	5570	0
223	20250225	174800	64182510	5570	5570	5570	5570	0
224	20250225	174700	64182510	5570	5570	5570	5570	0
225	20250225	174600	64182510	5570	5570	5570	5570	0
226	20250225	174500	64182510	5570	5570	5570	5570	0
227	20250225	174400	64182510	5570	5570	5570	5570	0
228	20250225	174300	64182510	5570	5570	5570	5570	0
229	20250225	174200	64182510	5570	5570	5570	5570	0
230	20250225	174100	64182510	5570	5570	5570	5570	0
231	20250225	174000	64182510	5570	5570	5570	5570	0
232	20250225	173900	64182510	5570	5570	5570	5570	0
233	20250225	173800	64182510	5570	5570	5570	5570	0
234	20250225	173700	64182510	5570	5570	5570	5570	0
235	20250225	173600	64182510	5570	5570	5570	5570	0
236	20250225	173500	64182510	5570	5570	5570	5570	0
237	20250225	173400	64182510	5570	5570	5570	5570	0
238	20250225	173300	64182510	5570	5570	5570	5570	0
239	20250225	173200	64182510	5570	5570	5570	5570	0
240	20250225	173100	64182510	5570	5570	5570	5570	0
241	20250225	173000	64182510	5570	5570	5570	5570	0
242	20250225	172900	64182510	5570	5570	5570	5570	150
243	20250225	172800	64182510	5570	5570	5570	5570	0
244	20250225	172700	64182510	5570	5570	5570	5570	0
245	20250225	172600	64182510	5570	5570	5570	5570	0
246	20250225	172500	64182510	5570	5570	5570	5570	0
247	20250225	172400	64182510	5570	5570	5570	5570	0
248	20250225	172300	64182510	5570	5570	5570	5570	0
249	20250225	172200	64182510	5570	5570	5570	5570	0
250	20250225	172100	64182510	5570	5570	5570	5570	0
251	20250225	172000	64182510	5570	5570	5570	5570	0
252	20250225	171900	64182510	5570	5570	5570	5570	0
253	20250225	171800	64182510	5570	5570	5570	5570	0
254	20250225	171700	64182510	5570	5570	5570	5570	0
255	20250225	171600	64182510	5570	5570	5570	5570	0
256	20250225	171500	64182510	5570	5570	5570	5570	0
257	20250225	171400	64182510	5570	5570	5570	5570	0
258	20250225	171300	64182510	5570	5570	5570	5570	0
259	20250225	171200	64182510	5570	5570	5570	5570	0
260	20250225	171100	64182510	5570	5570	5570	5570	0
261	20250225	171000	64182510	5570	5570	5570	5570	0
262	20250225	170900	64182510	5570	5570	5570	5570	0
263	20250225	170800	64182510	5570	5570	5570	5570	0
264	20250225	170700	64182510	5570	5570	5570	5570	0
265	20250225	170600	64182510	5570	5570	5570	5570	0
266	20250225	170500	64182510	5570	5570	5570	5570	0
267	20250225	170400	64182510	5570	5570	5570	5570	0
268	20250225	170300	64182510	5570	5570	5570	5570	0
269	20250225	170200	64182510	5570	5570	5570	5570	0
270	20250225	170100	64182510	5570	5570	5570	5570	0
271	20250225	170000	64182510	5570	5570	5570	5570	0
272	20250225	165900	64182510	5570	5570	5570	5570	150
273	20250225	165800	64182510	5570	5570	5570	5570	0
274	20250225	165700	64182510	5570	5570	5570	5570	0
275	20250225	165600	64182510	5570	5570	5570	5570	0
276	20250225	165500	64182510	5570	5570	5570	5570	0
277	20250225	165400	64182510	5570	5570	5570	5570	0
278	20250225	165300	64182510	5570	5570	5570	5570	0
279	20250225	165200	64182510	5570	5570	5570	5570	0
280	20250225	165100	64182510	5570	5570	5570	5570	0
281	20250225	165000	64182510	5570	5570	5570	5570	0
282	20250225	164900	64182510	5570	5570	5570	5570	0
283	20250225	164800	64182510	5570	5570	5570	5570	0
284	20250225	164700	64182510	5570	5570	5570	5570	0
285	20250225	164600	64182510	5570	5570	5570	5570	0
286	20250225	164500	64182510	5570	5570	5570	5570	0
287	20250225	164400	64182510	5570	5570	5570	5570	0
288	20250225	164300	64182510	5570	5570	5570	5570	0
289	20250225	164200	64182510	5570	5570	5570	5570	0
290	20250225	164100	64182510	5570	5570	5570	5570	0
291	20250225	164000	64182510	5570	5570	5570	5570	0
292	20250225	163900	64182510	5570	5570	5570	5570	0
293	20250225	163800	64182510	5570	5570	5570	5570	0
294	20250225	163700	64182510	5570	5570	5570	5570	0
295	20250225	163600	64182510	5570	5570	5570	5570	0
296	20250225	163500	64182510	5570	5570	5570	5570	0
297	20250225	163400	64182510	5570	5570	5570	5570	0
298	20250225	163300	64182510	5570	5570	5570	5570	0
299	20250225	163200	64182510	5570	5570	5570	5570	0
300	20250225	163100	64182510	5570	5570	5570	5570	0
301	20250225	163000	64182510	5570	5570	5570	5570	0
302	20250225	162900	64182510	5570	5570	5570	5570	150
303	20250225	162800	64182510	5570	5570	5570	5570	0
304	20250225	162700	64182510	5570	5570	5570	5570	0
305	20250225	162600	64182510	5570	5570	5570	5570	0
306	20250225	162500	64182510	5570	5570	5570	5570	0
307	20250225	162400	64182510	5570	5570	5570	5570	0
308	20250225	162300	64182510	5570	5570	5570	5570	0
309	20250225	162200	64182510	5570	5570	5570	5570	0
310	20250225	162100	64182510	5570	5570	5570	5570	0
311	20250225	162000	64182510	5570	5570	5570	5570	0
312	20250225	161900	64182510	5570	5570	5570	5570	0
313	20250225	161800	64182510	5570	5570	5570	5570	0
314	20250225	161700	64182510	5570	5570	5570	5570	0
315	20250225	161600	64182510	5570	5570	5570	5570	0
316	20250225	161500	64182510	5570	5570	5570	5570	0
317	20250225	161400	64182510	5570	5570	5570	5570	0
318	20250225	161300	64182510	5570	5570	5570	5570	0
319	20250225	161200	64182510	5570	5570	5570	5570	0
320	20250225	161100	64182510	5570	5570	5570	5570	0
321	20250225	161000	64182510	5570	5570	5570	5570	0
322	20250225	160900	64182510	5570	5570	5570	5570	0
323	20250225	160800	64182510	5570	5570	5570	5570	0
324	20250225	160700	64182510	5570	5570	5570	5570	0
325	20250225	160600	64182510	5570	5570	5570	5570	0
326	20250225	160500	64182510	5570	5570	5570	5570	0
327	20250225	160400	64182510	5570	5570	5570	5570	0
328	20250225	160300	64182510	5570	5570	5570	5570	0
329	20250225	160200	64182510	5570	5570	5570	5570	0
330	20250225	160100	64182510	5570	5570	5570	5570	0
331	20250225	160000	64182510	5570	5570	5570	5570	0
332	20250225	155900	64182510	5570	5570	5570	5570	150
333	20250225	155800	64182510	5570	5570	5570	5570	0
334	20250225	155700	64182510	5570	5570	5570	5570	0
335	20250225	155600	64182510	5570	5570	5570	5570	0
336	20250225	155500	64182510	5570	5570	5570	5570	0
337	20250225	155400	64182510	5570	5570	5570	5570	0
338	20250225	155300	64182510	5570	5570	5570	5570	0
339	20250225	155200	64182510	5570	5570	5570	5570	0
340	20250225	155100	64182510	5570	5570	5570	5570	0
341	20250225	155000	64182510	5570	5570	5570	5570	0
342	20250225	154900	64182510	5570	5570	5570	5570	0
343	20250225	154800	64182510	5570	5570	5570	5570	0
344	20250225	154700	64182510	5570	5570	5570	5570	0
345	20250225	154600	64182510	5570	5570	5570	5570	0
346	20250225	154500	64182510	5570	5570	5570	5570	0
347	20250225	154400	64182510	5570	5570	5570	5570	0
348	20250225	154300	64182510	5570	5570	5570	5570	0
349	20250225	154200	64182510	5570	5570	5570	5570	0
350	20250225	154100	64182510	5570	5570	5570	5570	0
351	20250225	154000	64182510	5570	5570	5570	5570	0
352	20250225	153900	64182510	5570	5570	5570	5570	0
353	20250225	153800	64182510	5570	5570	5570	5570	0
354	20250225	153700	64182510	5570	5570	5570	5570	0
355	20250225	153600	64182510	5570	5570	5570	5570	0
356	20250225	153500	64182510	5570	5570	5570	5570	0
357	20250225	153400	64182510	5570	5570	5570	5570	0
358	20250225	153300	64182510	5570	5570	5570	5570	0
359	20250225	153200	64182510	5570	5570	5570	5570	0
360	20250225	153100	64182510	5570	5570	5570	5570	0
361	20250225	153000	64182510	5570	5570	5570	5570	150
362	20250225	152900	63347010	5620	5620	5620	5620	0
363	20250225	152800	63347010	5620	5620	5620	5620	0
364	20250225	152700	63347010	5620	5620	5620	5620	0
365	20250225	152600	63347010	5620	5620	5620	5620	0
366	20250225	152500	63347010	5620	5620	5620	5620	0
367	20250225	152400	63347010	5620	5620	5620	5620	0
368	20250225	152300	63347010	5620	5620	5620	5620	0
369	20250225	152200	63347010	5620	5620	5620	5620	0
370	20250225	152100	63347010	5620	5620	5620	5620	0
371	20250225	152000	63347010	5620	5620	5620	5620	0
372	20250225	151900	63347010	5620	5610	5620	5590	238
373	20250225	151800	62010070	5620	5620	5620	5620	0
374	20250225	151700	62010070	5620	5620	5620	5620	0
375	20250225	151600	62010070	5620	5620	5620	5620	0
376	20250225	151500	62010070	5620	5600	5620	5600	25
377	20250225	151400	61869990	5590	5590	5590	5590	0
378	20250225	151300	61869990	5590	5610	5610	5590	17
379	20250225	151200	61774920	5610	5610	5610	5610	0
380	20250225	151100	61774920	5610	5610	5610	5610	0
381	20250225	151000	61774920	5610	5610	5610	5610	0
382	20250225	150900	61774920	5610	5610	5610	5610	0
383	20250225	150800	61774920	5610	5610	5610	5610	0
384	20250225	150700	61774920	5610	5610	5610	5610	0
385	20250225	150600	61774920	5610	5610	5610	5610	0
386	20250225	150500	61774920	5610	5610	5610	5610	0
387	20250225	150400	61774920	5610	5600	5610	5600	6
388	20250225	150300	61741310	5620	5620	5620	5620	0
389	20250225	150200	61741310	5620	5600	5620	5600	31
390	20250225	150100	61567690	5600	5600	5600	5600	0
391	20250225	150000	61567690	5600	5600	5600	5600	0
392	20250225	145900	61567690	5600	5600	5600	5600	0
393	20250225	145800	61567690	5600	5600	5600	5600	0
394	20250225	145700	61567690	5600	5600	5600	5600	0
395	20250225	145600	61567690	5600	5600	5600	5600	0
396	20250225	145500	61567690	5600	5600	5600	5600	0
397	20250225	145400	61567690	5600	5600	5600	5600	1
398	20250225	145300	61562090	5570	5570	5570	5570	0
399	20250225	145200	61562090	5570	5570	5570	5570	0
400	20250225	145100	61562090	5570	5570	5570	5570	0
401	20250225	145000	61562090	5570	5570	5570	5570	0
402	20250225	144900	61562090	5570	5570	5570	5570	0
403	20250225	144800	61562090	5570	5570	5570	5570	0
404	20250225	144700	61562090	5570	5570	5570	5570	0
405	20250225	144600	61562090	5570	5590	5590	5570	100
406	20250225	144500	61003540	5600	5600	5600	5600	0
407	20250225	144400	61003540	5600	5600	5600	5600	0
408	20250225	144300	61003540	5600	5600	5600	5600	0
409	20250225	144200	61003540	5600	5600	5600	5600	0
410	20250225	144100	61003540	5600	5600	5600	5600	0
411	20250225	144000	61003540	5600	5600	5600	5600	0
412	20250225	143900	61003540	5600	5600	5600	5600	0
413	20250225	143800	61003540	5600	5600	5600	5600	0
414	20250225	143700	61003540	5600	5600	5600	5600	0
415	20250225	143600	61003540	5600	5600	5600	5600	0
416	20250225	143500	61003540	5600	5600	5600	5600	4
417	20250225	143400	60981140	5600	5600	5600	5600	0
418	20250225	143300	60981140	5600	5600	5600	5600	0
419	20250225	143200	60981140	5600	5600	5600	5600	0
420	20250225	143100	60981140	5600	5600	5600	5600	0
421	20250225	143000	60981140	5600	5600	5600	5600	0
422	20250225	142900	60981140	5600	5600	5600	5600	1
423	20250225	142800	60975540	5600	5600	5600	5600	0
424	20250225	142700	60975540	5600	5600	5600	5600	0
425	20250225	142600	60975540	5600	5600	5600	5600	0
426	20250225	142500	60975540	5600	5600	5600	5600	0
427	20250225	142400	60975540	5600	5600	5600	5600	0
428	20250225	142300	60975540	5600	5600	5600	5600	0
429	20250225	142200	60975540	5600	5600	5600	5600	0
430	20250225	142100	60975540	5600	5600	5600	5600	18
431	20250225	142000	60874740	5600	5600	5600	5600	0
432	20250225	141900	60874740	5600	5600	5600	5600	0
433	20250225	141800	60874740	5600	5600	5600	5600	0
434	20250225	141700	60874740	5600	5600	5600	5600	0
435	20250225	141600	60874740	5600	5600	5600	5600	0
436	20250225	141500	60874740	5600	5600	5600	5600	0
437	20250225	141400	60874740	5600	5600	5600	5600	0
438	20250225	141300	60874740	5600	5600	5600	5600	0
439	20250225	141200	60874740	5600	5600	5600	5600	0
440	20250225	141100	60874740	5600	5600	5600	5600	0
441	20250225	141000	60874740	5600	5600	5600	5600	0
442	20250225	140900	60874740	5600	5600	5600	5600	0
443	20250225	140800	60874740	5600	5600	5600	5600	0
444	20250225	140700	60874740	5600	5600	5600	5600	0
445	20250225	140600	60874740	5600	5600	5600	5600	0
446	20250225	140500	60874740	5600	5600	5600	5600	1
447	20250225	140400	60869140	5600	5600	5600	5600	3
448	20250225	140300	60852340	5610	5610	5610	5610	1
449	20250225	140200	60846730	5580	5600	5600	5580	2000
450	20250225	140100	49676530	5630	5630	5630	5630	0
451	20250225	140000	49676530	5630	5630	5630	5630	0
452	20250225	135900	49676530	5630	5630	5630	5630	2
453	20250225	135800	49665270	5630	5630	5630	5630	0
454	20250225	135700	49665270	5630	5630	5630	5630	0
455	20250225	135600	49665270	5630	5630	5630	5630	0
456	20250225	135500	49665270	5630	5630	5630	5630	0
457	20250225	135400	49665270	5630	5630	5630	5630	0
458	20250225	135300	49665270	5630	5630	5630	5630	0
459	20250225	135200	49665270	5630	5630	5630	5630	0
460	20250225	135100	49665270	5630	5630	5630	5630	0
461	20250225	135000	49665270	5630	5630	5630	5630	1
462	20250225	134900	49659640	5600	5600	5600	5600	0
463	20250225	134800	49659640	5600	5600	5600	5600	50
464	20250225	134700	49379640	5600	5600	5600	5600	0
465	20250225	134600	49379640	5600	5600	5600	5600	0
466	20250225	134500	49379640	5600	5600	5600	5600	1
467	20250225	134400	49374040	5640	5640	5640	5640	0
468	20250225	134300	49374040	5640	5640	5640	5640	0
469	20250225	134200	49374040	5640	5630	5640	5630	26
470	20250225	134100	49227580	5600	5600	5600	5600	50
471	20250225	134000	48947580	5610	5610	5610	5610	1
472	20250225	133900	48941970	5660	5660	5660	5660	0
473	20250225	133800	48941970	5660	5660	5660	5660	0
474	20250225	133700	48941970	5660	5660	5660	5660	0
475	20250225	133600	48941970	5660	5660	5660	5660	0
476	20250225	133500	48941970	5660	5660	5660	5660	0
477	20250225	133400	48941970	5660	5660	5660	5660	0
478	20250225	133300	48941970	5660	5660	5660	5660	0
479	20250225	133200	48941970	5660	5660	5660	5660	0
480	20250225	133100	48941970	5660	5660	5660	5660	0
481	20250225	133000	48941970	5660	5660	5660	5660	0
482	20250225	132900	48941970	5660	5660	5660	5660	0
483	20250225	132800	48941970	5660	5660	5660	5660	0
484	20250225	132700	48941970	5660	5660	5660	5660	0
485	20250225	132600	48941970	5660	5660	5660	5660	0
486	20250225	132500	48941970	5660	5660	5660	5660	0
487	20250225	132400	48941970	5660	5660	5660	5660	0
488	20250225	132300	48941970	5660	5660	5660	5660	0
489	20250225	132200	48941970	5660	5660	5660	5660	0
490	20250225	132100	48941970	5660	5660	5660	5660	0
491	20250225	132000	48941970	5660	5660	5660	5660	0
492	20250225	131900	48941970	5660	5660	5660	5660	0
493	20250225	131800	48941970	5660	5660	5660	5660	0
494	20250225	131700	48941970	5660	5660	5660	5660	0
495	20250225	131600	48941970	5660	5650	5660	5650	50
496	20250225	131500	48659150	5660	5660	5660	5660	0
497	20250225	131400	48659150	5660	5660	5660	5660	0
498	20250225	131300	48659150	5660	5660	5660	5660	0
499	20250225	131200	48659150	5660	5650	5660	5650	100
500	20250225	131100	48093330	5650	5650	5650	5650	0
501	20250225	131000	48093330	5650	5650	5650	5650	0
502	20250225	130900	48093330	5650	5650	5650	5650	0
503	20250225	130800	48093330	5650	5650	5650	5650	0
504	20250225	130700	48093330	5650	5650	5650	5650	0
505	20250225	130600	48093330	5650	5650	5650	5650	0
506	20250225	130500	48093330	5650	5650	5650	5650	0
507	20250225	130400	48093330	5650	5650	5650	5650	0
508	20250225	130300	48093330	5650	5650	5650	5650	0
509	20250225	130200	48093330	5650	5650	5650	5650	0
510	20250225	130100	48093330	5650	5650	5650	5650	0
511	20250225	130000	48093330	5650	5650	5650	5650	0
512	20250225	125900	48093330	5650	5650	5650	5650	215
513	20250225	125800	46878580	5660	5660	5660	5660	0
514	20250225	125700	46878580	5660	5660	5660	5660	0
515	20250225	125600	46878580	5660	5660	5660	5660	0
516	20250225	125500	46878580	5660	5660	5660	5660	1
517	20250225	125400	46872920	5650	5650	5650	5650	9
518	20250225	125300	46822070	5650	5650	5650	5650	58
519	20250225	125200	46494370	5650	5650	5650	5650	0
520	20250225	125100	46494370	5650	5650	5650	5650	488
521	20250225	125000	43737170	5650	5600	5650	5600	930
522	20250225	124900	38495710	5600	5600	5600	5600	0
523	20250225	124800	38495710	5600	5600	5600	5600	0
524	20250225	124700	38495710	5600	5600	5600	5600	1
525	20250225	124600	38490110	5570	5570	5570	5570	0
526	20250225	124500	38490110	5570	5570	5570	5570	0
527	20250225	124400	38490110	5570	5570	5570	5570	0
528	20250225	124300	38490110	5570	5570	5570	5570	0
529	20250225	124200	38490110	5570	5570	5570	5570	300
530	20250225	124100	36819110	5600	5600	5600	5600	0
531	20250225	124000	36819110	5600	5600	5600	5600	0
532	20250225	123900	36819110	5600	5600	5600	5600	0
533	20250225	123800	36819110	5600	5600	5600	5600	0
534	20250225	123700	36819110	5600	5600	5600	5600	0
535	20250225	123600	36819110	5600	5600	5600	5600	0
536	20250225	123500	36819110	5600	5600	5600	5600	0
537	20250225	123400	36819110	5600	5600	5600	5600	2
538	20250225	123300	36807910	5600	5600	5600	5600	0
539	20250225	123200	36807910	5600	5600	5600	5600	0
540	20250225	123100	36807910	5600	5600	5600	5600	0
541	20250225	123000	36807910	5600	5600	5600	5600	0
542	20250225	122900	36807910	5600	5600	5600	5600	0
543	20250225	122800	36807910	5600	5600	5600	5600	0
544	20250225	122700	36807910	5600	5600	5600	5600	0
545	20250225	122600	36807910	5600	5600	5600	5600	0
546	20250225	122500	36807910	5600	5600	5600	5600	0
547	20250225	122400	36807910	5600	5600	5600	5600	2
548	20250225	122300	36796710	5600	5600	5600	5600	0
549	20250225	122200	36796710	5600	5600	5600	5600	0
550	20250225	122100	36796710	5600	5600	5600	5600	1
551	20250225	122000	36791110	5560	5600	5600	5560	1501
552	20250225	121900	28432550	5600	5600	5600	5600	0
553	20250225	121800	28432550	5600	5600	5600	5600	140
554	20250225	121700	27648550	5600	5600	5600	5600	0
555	20250225	121600	27648550	5600	5600	5600	5600	0
556	20250225	121500	27648550	5600	5600	5600	5600	5
557	20250225	121400	27620550	5600	5600	5600	5600	0
558	20250225	121300	27620550	5600	5600	5600	5600	0
559	20250225	121200	27620550	5600	5600	5600	5600	0
560	20250225	121100	27620550	5600	5600	5600	5600	0
561	20250225	121000	27620550	5600	5600	5600	5600	0
562	20250225	120900	27620550	5600	5600	5600	5600	0
563	20250225	120800	27620550	5600	5600	5600	5600	0
564	20250225	120700	27620550	5600	5600	5600	5600	0
565	20250225	120600	27620550	5600	5600	5600	5600	0
566	20250225	120500	27620550	5600	5600	5600	5600	0
567	20250225	120400	27620550	5600	5600	5600	5600	0
568	20250225	120300	27620550	5600	5600	5600	5600	0
569	20250225	120200	27620550	5600	5600	5600	5600	0
570	20250225	120100	27620550	5600	5600	5600	5600	1
571	20250225	120000	27614950	5590	5600	5600	5590	221
572	20250225	115900	26379550	5600	5600	5600	5600	0
573	20250225	115800	26379550	5600	5600	5600	5600	0
574	20250225	115700	26379550	5600	5600	5600	5600	0
575	20250225	115600	26379550	5600	5600	5600	5600	9
576	20250225	115500	26329150	5600	5600	5600	5600	0
577	20250225	115400	26329150	5600	5600	5600	5600	1
578	20250225	115300	26323550	5600	5600	5600	5600	0
579	20250225	115200	26323550	5600	5600	5600	5600	28
580	20250225	115100	26166750	5620	5620	5620	5620	0
581	20250225	115000	26166750	5620	5620	5620	5620	0
582	20250225	114900	26166750	5620	5620	5620	5620	30
583	20250225	114800	25998150	5600	5600	5600	5600	200
584	20250225	114700	24878150	5600	5600	5600	5600	0
585	20250225	114600	24878150	5600	5600	5600	5600	0
586	20250225	114500	24878150	5600	5600	5600	5600	0
587	20250225	114400	24878150	5600	5600	5600	5600	0
588	20250225	114300	24878150	5600	5600	5600	5600	0
589	20250225	114200	24878150	5600	5600	5600	5600	0
590	20250225	114100	24878150	5600	5600	5600	5600	0
591	20250225	114000	24878150	5600	5600	5600	5600	0
592	20250225	113900	24878150	5600	5640	5640	5600	249
593	20250225	113800	23480990	5640	5640	5640	5640	0
594	20250225	113700	23480990	5640	5640	5640	5640	0
595	20250225	113600	23480990	5640	5610	5640	5600	301
596	20250225	113500	21795320	5610	5610	5610	5610	0
597	20250225	113400	21795320	5610	5620	5620	5600	800
598	20250225	113300	17311890	5650	5650	5650	5650	0
599	20250225	113200	17311890	5650	5650	5650	5650	0
600	20250225	113100	17311890	5650	5650	5650	5650	0
601	20250225	113000	17311890	5650	5650	5650	5650	0
602	20250225	112900	17311890	5650	5650	5650	5650	0
603	20250225	112800	17311890	5650	5650	5650	5650	0
604	20250225	112700	17311890	5650	5650	5650	5650	47
605	20250225	112600	17046340	5650	5650	5650	5650	0
606	20250225	112500	17046340	5650	5650	5650	5650	0
607	20250225	112400	17046340	5650	5650	5650	5650	2
608	20250225	112300	17035040	5650	5650	5650	5650	0
609	20250225	112200	17035040	5650	5650	5650	5650	0
610	20250225	112100	17035040	5650	5630	5650	5630	100
611	20250225	112000	16471520	5630	5630	5630	5630	0
612	20250225	111900	16471520	5630	5630	5630	5630	0
613	20250225	111800	16471520	5630	5630	5630	5630	0
614	20250225	111700	16471520	5630	5630	5630	5630	0
615	20250225	111600	16471520	5630	5630	5630	5630	0
616	20250225	111500	16471520	5630	5630	5630	5630	0
617	20250225	111400	16471520	5630	5630	5630	5630	0
618	20250225	111300	16471520	5630	5630	5630	5630	1
619	20250225	111200	16465890	5600	5600	5600	5600	0
620	20250225	111100	16465890	5600	5600	5600	5600	0
621	20250225	111000	16465890	5600	5600	5600	5600	0
622	20250225	110900	16465890	5600	5600	5600	5600	0
623	20250225	110800	16465890	5600	5600	5600	5600	0
624	20250225	110700	16465890	5600	5620	5620	5600	1690
625	20250225	110600	6992220	5630	5630	5630	5630	0
626	20250225	110500	6992220	5630	5630	5630	5630	0
627	20250225	110400	6992220	5630	5630	5630	5630	0
628	20250225	110300	6992220	5630	5630	5630	5630	0
629	20250225	110200	6992220	5630	5630	5630	5630	47
630	20250225	110100	6727610	5630	5630	5630	5630	0
631	20250225	110000	6727610	5630	5630	5630	5630	0
632	20250225	105900	6727610	5630	5630	5630	5630	0
633	20250225	105800	6727610	5630	5630	5630	5630	0
634	20250225	105700	6727610	5630	5630	5630	5630	0
635	20250225	105600	6727610	5630	5630	5630	5630	0
636	20250225	105500	6727610	5630	5630	5630	5630	0
637	20250225	105400	6727610	5630	5630	5630	5630	2
638	20250225	105300	6716350	5630	5630	5630	5630	3
639	20250225	105200	6699460	5620	5620	5620	5620	22
640	20250225	105100	6575820	5620	5620	5620	5620	0
641	20250225	105000	6575820	5620	5620	5620	5620	0
642	20250225	104900	6575820	5620	5620	5620	5620	0
643	20250225	104800	6575820	5620	5620	5620	5620	0
644	20250225	104700	6575820	5620	5620	5620	5620	0
645	20250225	104600	6575820	5620	5640	5640	5620	190
646	20250225	104500	5506090	5650	5650	5650	5650	0
647	20250225	104400	5506090	5650	5650	5650	5650	0
648	20250225	104300	5506090	5650	5650	5650	5650	0
649	20250225	104200	5506090	5650	5650	5650	5650	0
650	20250225	104100	5506090	5650	5650	5650	5650	0
651	20250225	104000	5506090	5650	5650	5650	5650	0
652	20250225	103900	5506090	5650	5650	5650	5650	0
653	20250225	103800	5506090	5650	5650	5650	5650	0
654	20250225	103700	5506090	5650	5650	5650	5650	1
655	20250225	103600	5500440	5650	5650	5650	5650	2
656	20250225	103500	5489140	5650	5650	5650	5650	1
657	20250225	103400	5483490	5650	5650	5650	5650	0
658	20250225	103300	5483490	5650	5650	5650	5650	0
659	20250225	103200	5483490	5650	5650	5650	5650	0
660	20250225	103100	5483490	5650	5650	5650	5650	0
661	20250225	103000	5483490	5650	5650	5650	5650	0
662	20250225	102900	5483490	5650	5650	5650	5650	0
663	20250225	102800	5483490	5650	5650	5650	5650	0
664	20250225	102700	5483490	5650	5650	5650	5650	0
665	20250225	102600	5483490	5650	5650	5650	5650	0
666	20250225	102500	5483490	5650	5650	5650	5650	0
667	20250225	102400	5483490	5650	5650	5650	5650	0
668	20250225	102300	5483490	5650	5650	5650	5650	0
669	20250225	102200	5483490	5650	5650	5650	5650	0
670	20250225	102100	5483490	5650	5650	5650	5650	0
671	20250225	102000	5483490	5650	5650	5650	5650	0
672	20250225	101900	5483490	5650	5650	5650	5650	0
673	20250225	101800	5483490	5650	5650	5650	5650	0
674	20250225	101700	5483490	5650	5650	5650	5650	0
675	20250225	101600	5483490	5650	5650	5650	5650	0
676	20250225	101500	5483490	5650	5650	5650	5650	0
677	20250225	101400	5483490	5650	5650	5650	5650	0
678	20250225	101300	5483490	5650	5650	5650	5650	0
679	20250225	101200	5483490	5650	5650	5650	5650	1
680	20250225	101100	5477840	5650	5650	5650	5650	0
681	20250225	101000	5477840	5650	5650	5650	5650	0
682	20250225	100900	5477840	5650	5650	5650	5650	0
683	20250225	100800	5477840	5650	5650	5650	5650	0
684	20250225	100700	5477840	5650	5650	5650	5650	0
685	20250225	100600	5477840	5650	5650	5650	5650	1
686	20250225	100500	5472190	5650	5650	5650	5620	12
687	20250225	100400	5404420	5650	5650	5650	5650	1
688	20250225	100300	5398770	5650	5650	5650	5650	1
689	20250225	100200	5393120	5620	5620	5620	5620	0
690	20250225	100100	5393120	5620	5620	5620	5620	0
691	20250225	100000	5393120	5620	5620	5620	5620	0
692	20250225	095900	5393120	5620	5620	5620	5620	0
693	20250225	095800	5393120	5620	5620	5620	5620	0
694	20250225	095700	5393120	5620	5620	5620	5620	3
695	20250225	095600	5376260	5650	5650	5650	5650	0
696	20250225	095500	5376260	5650	5650	5650	5650	0
697	20250225	095400	5376260	5650	5650	5650	5650	0
698	20250225	095300	5376260	5650	5650	5650	5650	0
699	20250225	095200	5376260	5650	5650	5650	5650	0
700	20250225	095100	5376260	5650	5650	5650	5650	0
701	20250225	095000	5376260	5650	5650	5650	5650	0
702	20250225	094900	5376260	5650	5650	5650	5650	0
703	20250225	094800	5376260	5650	5650	5650	5650	0
704	20250225	094700	5376260	5650	5650	5650	5650	0
705	20250225	094600	5376260	5650	5650	5650	5610	13
706	20250225	094500	5302990	5660	5660	5660	5660	0
707	20250225	094400	5302990	5660	5660	5660	5660	0
708	20250225	094300	5302990	5660	5660	5660	5660	0
709	20250225	094200	5302990	5660	5660	5660	5660	0
710	20250225	094100	5302990	5660	5660	5660	5660	1
711	20250225	094000	5297330	5660	5660	5660	5660	1
712	20250225	093900	5291670	5660	5650	5660	5650	100
713	20250225	093800	4725720	5620	5620	5620	5620	0
714	20250225	093700	4725720	5620	5620	5620	5620	0
715	20250225	093600	4725720	5620	5620	5620	5620	2
716	20250225	093500	4714480	5610	5610	5610	5610	5
717	20250225	093400	4686430	5650	5650	5650	5650	0
718	20250225	093300	4686430	5650	5650	5650	5650	0
719	20250225	093200	4686430	5650	5650	5650	5650	0
720	20250225	093100	4686430	5650	5650	5650	5650	0
721	20250225	093000	4686430	5650	5650	5650	5650	0
722	20250225	092900	4686430	5650	5650	5650	5650	0
723	20250225	092800	4686430	5650	5650	5650	5650	1
724	20250225	092700	4680780	5660	5660	5660	5660	0
725	20250225	092600	4680780	5660	5660	5660	5660	0
726	20250225	092500	4680780	5660	5660	5660	5660	1
727	20250225	092400	4675120	5600	5620	5620	5600	420
728	20250225	092300	2320530	5660	5660	5660	5660	3
729	20250225	092200	2303550	5670	5670	5670	5670	0
730	20250225	092100	2303550	5670	5670	5670	5670	0
731	20250225	092000	2303550	5670	5670	5670	5670	0
732	20250225	091900	2303550	5670	5670	5670	5670	0
733	20250225	091800	2303550	5670	5670	5670	5670	0
734	20250225	091700	2303550	5670	5630	5670	5620	206
735	20250225	091600	1145030	5630	5640	5640	5630	10
736	20250225	091500	1088660	5670	5670	5670	5670	0
737	20250225	091400	1088660	5670	5670	5670	5670	0
738	20250225	091300	1088660	5670	5650	5670	5650	2
739	20250225	091200	1077340	5640	5640	5640	5640	0
740	20250225	091100	1077340	5640	5640	5640	5640	0
741	20250225	091000	1077340	5640	5650	5650	5640	185
742	20250225	090900	33890	5640	5640	5640	5640	0
743	20250225	090800	33890	5640	5640	5640	5640	0
744	20250225	090700	33890	5640	5640	5640	5640	0
745	20250225	090600	33890	5640	5640	5640	5640	0
746	20250225	090500	33890	5640	5640	5640	5640	0
747	20250225	090400	33890	5640	5640	5640	5640	0
748	20250225	090300	33890	5640	5640	5640	5640	1
749	20250225	090200	28250	5650	5650	5650	5650	0
750	20250225	090100	28250	5650	5650	5650	5650	0
751	20250225	090000	28250	5650	5650	5650	5650	5