KissMeData/004150/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	184200	52768080	2500	2500	2500	2500	718
3	20250225	184100	52768080	2500	2500	2500	2500	0
4	20250225	184000	52768080	2500	2500	2500	2500	0
5	20250225	183900	52768080	2500	2500	2500	2500	0
6	20250225	183800	52768080	2500	2500	2500	2500	0
7	20250225	183700	52768080	2500	2500	2500	2500	0
8	20250225	183600	52768080	2500	2500	2500	2500	0
9	20250225	183500	52768080	2500	2500	2500	2500	0
10	20250225	183400	52768080	2500	2500	2500	2500	0
11	20250225	183300	52768080	2500	2500	2500	2500	0
12	20250225	183200	52768080	2500	2500	2500	2500	0
13	20250225	183100	52768080	2500	2500	2500	2500	0
14	20250225	183000	52768080	2500	2500	2500	2500	0
15	20250225	182900	52768080	2500	2500	2500	2500	0
16	20250225	182800	52768080	2500	2500	2500	2500	0
17	20250225	182700	52768080	2500	2500	2500	2500	0
18	20250225	182600	52768080	2500	2500	2500	2500	0
19	20250225	182500	52768080	2500	2500	2500	2500	0
20	20250225	182400	52768080	2500	2500	2500	2500	0
21	20250225	182300	52768080	2500	2500	2500	2500	0
22	20250225	182200	52768080	2500	2500	2500	2500	0
23	20250225	182100	52768080	2500	2500	2500	2500	0
24	20250225	182000	52768080	2500	2500	2500	2500	0
25	20250225	181900	52768080	2500	2500	2500	2500	0
26	20250225	181800	52768080	2500	2500	2500	2500	0
27	20250225	181700	52768080	2500	2500	2500	2500	0
28	20250225	181600	52768080	2500	2500	2500	2500	0
29	20250225	181500	52768080	2500	2500	2500	2500	0
30	20250225	181400	52768080	2500	2500	2500	2500	0
31	20250225	181300	52768080	2500	2500	2500	2500	0
32	20250225	181200	52768080	2500	2500	2500	2500	718
33	20250225	181100	52768080	2500	2500	2500	2500	0
34	20250225	181000	52768080	2500	2500	2500	2500	0
35	20250225	180900	52768080	2500	2500	2500	2500	0
36	20250225	180800	52768080	2500	2500	2500	2500	0
37	20250225	180700	52768080	2500	2500	2500	2500	0
38	20250225	180600	52768080	2500	2500	2500	2500	0
39	20250225	180500	52768080	2500	2500	2500	2500	0
40	20250225	180400	52768080	2500	2500	2500	2500	0
41	20250225	180300	52768080	2500	2500	2500	2500	0
42	20250225	180200	52768080	2500	2500	2500	2500	0
43	20250225	180100	52768080	2500	2500	2500	2500	0
44	20250225	180000	52768080	2500	2500	2500	2500	0
45	20250225	175900	52768080	2500	2500	2500	2500	0
46	20250225	175800	52768080	2500	2500	2500	2500	0
47	20250225	175700	52768080	2500	2500	2500	2500	0
48	20250225	175600	52768080	2500	2500	2500	2500	0
49	20250225	175500	52768080	2500	2500	2500	2500	0
50	20250225	175400	52768080	2500	2500	2500	2500	0
51	20250225	175300	52768080	2500	2500	2500	2500	0
52	20250225	175200	52768080	2500	2500	2500	2500	0
53	20250225	175100	52768080	2500	2500	2500	2500	0
54	20250225	175000	52768080	2500	2500	2500	2500	0
55	20250225	174900	52768080	2500	2500	2500	2500	0
56	20250225	174800	52768080	2500	2500	2500	2500	0
57	20250225	174700	52768080	2500	2500	2500	2500	0
58	20250225	174600	52768080	2500	2500	2500	2500	0
59	20250225	174500	52768080	2500	2500	2500	2500	0
60	20250225	174400	52768080	2500	2500	2500	2500	0
61	20250225	174300	52768080	2500	2500	2500	2500	0
62	20250225	174200	52768080	2500	2500	2500	2500	718
63	20250225	174100	52768080	2500	2500	2500	2500	0
64	20250225	174000	52768080	2500	2500	2500	2500	0
65	20250225	173900	52768080	2500	2500	2500	2500	0
66	20250225	173800	52768080	2500	2500	2500	2500	0
67	20250225	173700	52768080	2500	2500	2500	2500	0
68	20250225	173600	52768080	2500	2500	2500	2500	0
69	20250225	173500	52768080	2500	2500	2500	2500	0
70	20250225	173400	52768080	2500	2500	2500	2500	0
71	20250225	173300	52768080	2500	2500	2500	2500	0
72	20250225	173200	52768080	2500	2500	2500	2500	0
73	20250225	173100	52768080	2500	2500	2500	2500	0
74	20250225	173000	52768080	2500	2500	2500	2500	0
75	20250225	172900	52768080	2500	2500	2500	2500	0
76	20250225	172800	52768080	2500	2500	2500	2500	0
77	20250225	172700	52768080	2500	2500	2500	2500	0
78	20250225	172600	52768080	2500	2500	2500	2500	0
79	20250225	172500	52768080	2500	2500	2500	2500	0
80	20250225	172400	52768080	2500	2500	2500	2500	0
81	20250225	172300	52768080	2500	2500	2500	2500	0
82	20250225	172200	52768080	2500	2500	2500	2500	0
83	20250225	172100	52768080	2500	2500	2500	2500	0
84	20250225	172000	52768080	2500	2500	2500	2500	0
85	20250225	171900	52768080	2500	2500	2500	2500	0
86	20250225	171800	52768080	2500	2500	2500	2500	0
87	20250225	171700	52768080	2500	2500	2500	2500	0
88	20250225	171600	52768080	2500	2500	2500	2500	0
89	20250225	171500	52768080	2500	2500	2500	2500	0
90	20250225	171400	52768080	2500	2500	2500	2500	0
91	20250225	171300	52768080	2500	2500	2500	2500	0
92	20250225	171200	52768080	2500	2500	2500	2500	718
93	20250225	171100	52768080	2500	2500	2500	2500	0
94	20250225	171000	52768080	2500	2500	2500	2500	0
95	20250225	170900	52768080	2500	2500	2500	2500	0
96	20250225	170800	52768080	2500	2500	2500	2500	0
97	20250225	170700	52768080	2500	2500	2500	2500	0
98	20250225	170600	52768080	2500	2500	2500	2500	0
99	20250225	170500	52768080	2500	2500	2500	2500	0
100	20250225	170400	52768080	2500	2500	2500	2500	0
101	20250225	170300	52768080	2500	2500	2500	2500	0
102	20250225	170200	52768080	2500	2500	2500	2500	0
103	20250225	170100	52768080	2500	2500	2500	2500	0
104	20250225	170000	52768080	2500	2500	2500	2500	0
105	20250225	165900	52768080	2500	2500	2500	2500	0
106	20250225	165800	52768080	2500	2500	2500	2500	0
107	20250225	165700	52768080	2500	2500	2500	2500	0
108	20250225	165600	52768080	2500	2500	2500	2500	0
109	20250225	165500	52768080	2500	2500	2500	2500	0
110	20250225	165400	52768080	2500	2500	2500	2500	0
111	20250225	165300	52768080	2500	2500	2500	2500	0
112	20250225	165200	52768080	2500	2500	2500	2500	0
113	20250225	165100	52768080	2500	2500	2500	2500	0
114	20250225	165000	52768080	2500	2500	2500	2500	0
115	20250225	164900	52768080	2500	2500	2500	2500	0
116	20250225	164800	52768080	2500	2500	2500	2500	0
117	20250225	164700	52768080	2500	2500	2500	2500	0
118	20250225	164600	52768080	2500	2500	2500	2500	0
119	20250225	164500	52768080	2500	2500	2500	2500	0
120	20250225	164400	52768080	2500	2500	2500	2500	0
121	20250225	164300	52768080	2500	2500	2500	2500	0
122	20250225	164200	52768080	2500	2500	2500	2500	718
123	20250225	164100	52768080	2500	2500	2500	2500	0
124	20250225	164000	52768080	2500	2500	2500	2500	0
125	20250225	163900	52768080	2500	2500	2500	2500	0
126	20250225	163800	52768080	2500	2500	2500	2500	0
127	20250225	163700	52768080	2500	2500	2500	2500	0
128	20250225	163600	52768080	2500	2500	2500	2500	0
129	20250225	163500	52768080	2500	2500	2500	2500	0
130	20250225	163400	52768080	2500	2500	2500	2500	0
131	20250225	163300	52768080	2500	2500	2500	2500	0
132	20250225	163200	52768080	2500	2500	2500	2500	0
133	20250225	163100	52768080	2500	2500	2500	2500	0
134	20250225	163000	52768080	2500	2500	2500	2500	0
135	20250225	162900	52768080	2500	2500	2500	2500	0
136	20250225	162800	52768080	2500	2500	2500	2500	0
137	20250225	162700	52768080	2500	2500	2500	2500	0
138	20250225	162600	52768080	2500	2500	2500	2500	0
139	20250225	162500	52768080	2500	2500	2500	2500	0
140	20250225	162400	52768080	2500	2500	2500	2500	0
141	20250225	162300	52768080	2500	2500	2500	2500	0
142	20250225	162200	52768080	2500	2500	2500	2500	0
143	20250225	162100	52768080	2500	2500	2500	2500	0
144	20250225	162000	52768080	2500	2500	2500	2500	0
145	20250225	161900	52768080	2500	2500	2500	2500	0
146	20250225	161800	52768080	2500	2500	2500	2500	0
147	20250225	161700	52768080	2500	2500	2500	2500	0
148	20250225	161600	52768080	2500	2500	2500	2500	0
149	20250225	161500	52768080	2500	2500	2500	2500	0
150	20250225	161400	52768080	2500	2500	2500	2500	0
151	20250225	161300	52768080	2500	2500	2500	2500	0
152	20250225	161200	52768080	2500	2500	2500	2500	718
153	20250225	161100	52768080	2500	2500	2500	2500	0
154	20250225	161000	52768080	2500	2500	2500	2500	0
155	20250225	160900	52768080	2500	2500	2500	2500	0
156	20250225	160800	52768080	2500	2500	2500	2500	0
157	20250225	160700	52768080	2500	2500	2500	2500	0
158	20250225	160600	52768080	2500	2500	2500	2500	0
159	20250225	160500	52768080	2500	2500	2500	2500	0
160	20250225	160400	52768080	2500	2500	2500	2500	0
161	20250225	160300	52768080	2500	2500	2500	2500	0
162	20250225	160200	52768080	2500	2500	2500	2500	0
163	20250225	160100	52768080	2500	2500	2500	2500	0
164	20250225	160000	52768080	2500	2500	2500	2500	0
165	20250225	155900	52768080	2500	2500	2500	2500	0
166	20250225	155800	52768080	2500	2500	2500	2500	0
167	20250225	155700	52768080	2500	2500	2500	2500	0
168	20250225	155600	52768080	2500	2500	2500	2500	0
169	20250225	155500	52768080	2500	2500	2500	2500	0
170	20250225	155400	52768080	2500	2500	2500	2500	0
171	20250225	155300	52768080	2500	2500	2500	2500	0
172	20250225	155200	52768080	2500	2500	2500	2500	0
173	20250225	155100	52768080	2500	2500	2500	2500	0
174	20250225	155000	52768080	2500	2500	2500	2500	0
175	20250225	154900	52768080	2500	2500	2500	2500	0
176	20250225	154800	52768080	2500	2500	2500	2500	0
177	20250225	154700	52768080	2500	2500	2500	2500	0
178	20250225	154600	52768080	2500	2500	2500	2500	0
179	20250225	154500	52768080	2500	2500	2500	2500	0
180	20250225	154400	52768080	2500	2500	2500	2500	0
181	20250225	154300	52768080	2500	2500	2500	2500	0
182	20250225	154200	52768080	2500	2500	2500	2500	718
183	20250225	154100	52768080	2500	2500	2500	2500	0
184	20250225	154000	52768080	2500	2500	2500	2500	0
185	20250225	153900	52768080	2500	2500	2500	2500	0
186	20250225	153800	52768080	2500	2500	2500	2500	0
187	20250225	153700	52768080	2500	2500	2500	2500	0
188	20250225	153600	52768080	2500	2500	2500	2500	0
189	20250225	153500	52768080	2500	2500	2500	2500	0
190	20250225	153400	52768080	2500	2500	2500	2500	0
191	20250225	153300	52768080	2500	2500	2500	2500	0
192	20250225	153200	52768080	2500	2500	2500	2500	0
193	20250225	153100	52768080	2500	2500	2500	2500	0
194	20250225	153000	52768080	2500	2500	2500	2500	718
195	20250225	152900	50973080	2475	2475	2475	2475	0
196	20250225	152800	50973080	2475	2475	2475	2475	0
197	20250225	152700	50973080	2475	2475	2475	2475	0
198	20250225	152600	50973080	2475	2475	2475	2475	0
199	20250225	152500	50973080	2475	2475	2475	2475	0
200	20250225	152400	50973080	2475	2475	2475	2475	0
201	20250225	152300	50973080	2475	2475	2475	2475	0
202	20250225	152200	50973080	2475	2475	2475	2475	0
203	20250225	152100	50973080	2475	2475	2475	2475	0
204	20250225	152000	50973080	2475	2475	2475	2475	0
205	20250225	151900	50973080	2475	2480	2485	2475	1857
206	20250225	151800	46363165	2480	2485	2485	2480	537
207	20250225	151700	45031375	2485	2485	2485	2480	165
208	20250225	151600	44621670	2485	2485	2485	2485	7
209	20250225	151500	44604275	2480	2480	2480	2480	0
210	20250225	151400	44604275	2480	2480	2480	2480	80
211	20250225	151300	44405875	2485	2485	2485	2485	0
212	20250225	151200	44405875	2485	2485	2485	2485	9
213	20250225	151100	44383510	2480	2480	2480	2480	0
214	20250225	151000	44383510	2480	2480	2480	2480	0
215	20250225	150900	44383510	2480	2480	2480	2480	104
216	20250225	150800	44125590	2485	2485	2485	2485	0
217	20250225	150700	44125590	2485	2485	2485	2480	210
218	20250225	150600	43604200	2490	2490	2490	2490	0
219	20250225	150500	43604200	2490	2490	2490	2490	0
220	20250225	150400	43604200	2490	2490	2490	2490	0
221	20250225	150300	43604200	2490	2490	2490	2490	0
222	20250225	150200	43604200	2490	2490	2490	2490	0
223	20250225	150100	43604200	2490	2490	2490	2490	0
224	20250225	150000	43604200	2490	2490	2490	2490	0
225	20250225	145900	43604200	2490	2490	2490	2490	33
226	20250225	145800	43522030	2485	2485	2485	2485	0
227	20250225	145700	43522030	2485	2485	2485	2485	0
228	20250225	145600	43522030	2485	2485	2485	2485	12
229	20250225	145500	43492210	2490	2490	2490	2490	0
230	20250225	145400	43492210	2490	2490	2490	2490	1
231	20250225	145300	43489720	2485	2485	2485	2485	0
232	20250225	145200	43489720	2485	2485	2485	2485	0
233	20250225	145100	43489720	2485	2485	2485	2485	0
234	20250225	145000	43489720	2485	2485	2485	2485	76
235	20250225	144900	43300860	2490	2490	2490	2490	0
236	20250225	144800	43300860	2490	2490	2490	2490	10
237	20250225	144700	43275960	2495	2495	2495	2495	0
238	20250225	144600	43275960	2495	2495	2495	2495	0
239	20250225	144500	43275960	2495	2495	2495	2495	0
240	20250225	144400	43275960	2495	2495	2495	2495	0
241	20250225	144300	43275960	2495	2495	2495	2495	0
242	20250225	144200	43275960	2495	2495	2495	2495	28
243	20250225	144100	43206100	2485	2485	2485	2485	0
244	20250225	144000	43206100	2485	2485	2485	2485	0
245	20250225	143900	43206100	2485	2485	2485	2485	323
246	20250225	143800	42403445	2495	2495	2495	2495	0
247	20250225	143700	42403445	2495	2495	2495	2495	0
248	20250225	143600	42403445	2495	2495	2495	2495	114
249	20250225	143500	42119015	2495	2495	2495	2495	28
250	20250225	143400	42049155	2495	2495	2495	2495	0
251	20250225	143300	42049155	2495	2495	2495	2495	0
252	20250225	143200	42049155	2495	2495	2495	2495	0
253	20250225	143100	42049155	2495	2495	2495	2495	0
254	20250225	143000	42049155	2495	2495	2495	2495	0
255	20250225	142900	42049155	2495	2495	2495	2495	0
256	20250225	142800	42049155	2495	2495	2495	2495	0
257	20250225	142700	42049155	2495	2495	2495	2495	0
258	20250225	142600	42049155	2495	2495	2495	2495	0
259	20250225	142500	42049155	2495	2495	2495	2495	0
260	20250225	142400	42049155	2495	2495	2495	2495	0
261	20250225	142300	42049155	2495	2495	2495	2495	0
262	20250225	142200	42049155	2495	2485	2495	2485	6
263	20250225	142100	42034235	2485	2490	2490	2485	184
264	20250225	142000	41576545	2495	2495	2495	2495	2
265	20250225	141900	41571555	2495	2495	2495	2495	3
266	20250225	141800	41564070	2495	2495	2495	2495	0
267	20250225	141700	41564070	2495	2495	2495	2495	0
268	20250225	141600	41564070	2495	2495	2495	2495	1
269	20250225	141500	41561575	2495	2495	2495	2495	0
270	20250225	141400	41561575	2495	2495	2495	2495	0
271	20250225	141300	41561575	2495	2495	2495	2495	42
272	20250225	141200	41456785	2495	2495	2495	2495	0
273	20250225	141100	41456785	2495	2495	2495	2495	0
274	20250225	141000	41456785	2495	2495	2495	2495	0
275	20250225	140900	41456785	2495	2495	2495	2495	0
276	20250225	140800	41456785	2495	2495	2495	2495	0
277	20250225	140700	41456785	2495	2495	2495	2495	0
278	20250225	140600	41456785	2495	2495	2495	2495	0
279	20250225	140500	41456785	2495	2495	2495	2495	0
280	20250225	140400	41456785	2495	2495	2495	2495	43
281	20250225	140300	41349500	2495	2495	2495	2495	0
282	20250225	140200	41349500	2495	2495	2495	2495	0
283	20250225	140100	41349500	2495	2495	2495	2495	0
284	20250225	140000	41349500	2495	2495	2495	2495	0
285	20250225	135900	41349500	2495	2495	2495	2495	0
286	20250225	135800	41349500	2495	2495	2495	2495	0
287	20250225	135700	41349500	2495	2495	2495	2495	0
288	20250225	135600	41349500	2495	2495	2495	2495	0
289	20250225	135500	41349500	2495	2495	2495	2495	2
290	20250225	135400	41344510	2495	2495	2495	2495	0
291	20250225	135300	41344510	2495	2495	2495	2495	0
292	20250225	135200	41344510	2495	2495	2495	2495	1
293	20250225	135100	41342015	2490	2490	2490	2490	106
294	20250225	135000	41078075	2490	2490	2490	2490	0
295	20250225	134900	41078075	2490	2490	2490	2490	0
296	20250225	134800	41078075	2490	2490	2490	2490	0
297	20250225	134700	41078075	2490	2490	2490	2490	0
298	20250225	134600	41078075	2490	2490	2490	2490	0
299	20250225	134500	41078075	2490	2490	2490	2490	0
300	20250225	134400	41078075	2490	2490	2490	2490	0
301	20250225	134300	41078075	2490	2490	2490	2490	0
302	20250225	134200	41078075	2490	2490	2490	2490	0
303	20250225	134100	41078075	2490	2490	2490	2490	0
304	20250225	134000	41078075	2490	2490	2490	2490	0
305	20250225	133900	41078075	2490	2490	2490	2490	40
306	20250225	133800	40978475	2495	2495	2495	2495	1
307	20250225	133700	40975980	2490	2490	2490	2490	0
308	20250225	133600	40975980	2490	2490	2490	2490	0
309	20250225	133500	40975980	2490	2490	2490	2490	1
310	20250225	133400	40973490	2495	2495	2495	2495	0
311	20250225	133300	40973490	2495	2495	2495	2495	0
312	20250225	133200	40973490	2495	2495	2495	2495	0
313	20250225	133100	40973490	2495	2495	2495	2495	0
314	20250225	133000	40973490	2495	2495	2495	2495	0
315	20250225	132900	40973490	2495	2495	2495	2495	1
316	20250225	132800	40970995	2495	2495	2500	2495	101
317	20250225	132700	40718995	2495	2495	2495	2495	100
318	20250225	132600	40469495	2500	2500	2500	2500	0
319	20250225	132500	40469495	2500	2500	2500	2500	0
320	20250225	132400	40469495	2500	2500	2500	2500	0
321	20250225	132300	40469495	2500	2500	2500	2500	0
322	20250225	132200	40469495	2500	2500	2500	2500	0
323	20250225	132100	40469495	2500	2500	2500	2500	0
324	20250225	132000	40469495	2500	2500	2500	2500	0
325	20250225	131900	40469495	2500	2500	2500	2500	0
326	20250225	131800	40469495	2500	2500	2500	2500	0
327	20250225	131700	40469495	2500	2500	2500	2500	1
328	20250225	131600	40466995	2485	2495	2495	2485	844
329	20250225	131500	38368235	2500	2500	2500	2500	0
330	20250225	131400	38368235	2500	2500	2500	2500	0
331	20250225	131300	38368235	2500	2500	2500	2500	0
332	20250225	131200	38368235	2500	2500	2500	2500	0
333	20250225	131100	38368235	2500	2500	2500	2500	0
334	20250225	131000	38368235	2500	2500	2500	2500	0
335	20250225	130900	38368235	2500	2500	2500	2500	0
336	20250225	130800	38368235	2500	2500	2500	2500	0
337	20250225	130700	38368235	2500	2500	2500	2500	0
338	20250225	130600	38368235	2500	2500	2500	2500	1
339	20250225	130500	38365735	2500	2500	2500	2500	0
340	20250225	130400	38365735	2500	2500	2500	2500	1
341	20250225	130300	38363235	2500	2500	2500	2500	0
342	20250225	130200	38363235	2500	2500	2500	2500	0
343	20250225	130100	38363235	2500	2500	2500	2500	0
344	20250225	130000	38363235	2500	2500	2500	2500	0
345	20250225	125900	38363235	2500	2500	2500	2500	82
346	20250225	125800	38158235	2500	2500	2500	2500	2
347	20250225	125700	38153235	2500	2505	2505	2500	19
348	20250225	125600	38105645	2500	2500	2500	2500	795
349	20250225	125500	36118145	2500	2500	2500	2500	0
350	20250225	125400	36118145	2500	2495	2500	2495	5
351	20250225	125300	36105665	2495	2495	2495	2495	0
352	20250225	125200	36105665	2495	2495	2495	2495	0
353	20250225	125100	36105665	2495	2495	2495	2495	0
354	20250225	125000	36105665	2495	2495	2495	2495	0
355	20250225	124900	36105665	2495	2495	2495	2495	0
356	20250225	124800	36105665	2495	2495	2495	2495	0
357	20250225	124700	36105665	2495	2495	2495	2495	9
358	20250225	124600	36083210	2505	2505	2505	2505	0
359	20250225	124500	36083210	2505	2505	2505	2500	54
360	20250225	124400	35948030	2500	2500	2500	2500	0
361	20250225	124300	35948030	2500	2500	2500	2500	1000
362	20250225	124200	33448030	2500	2500	2500	2500	0
363	20250225	124100	33448030	2500	2495	2500	2495	51
364	20250225	124000	33320780	2500	2500	2500	2500	0
365	20250225	123900	33320780	2500	2495	2500	2495	42
366	20250225	123800	33215790	2500	2500	2500	2500	1
367	20250225	123700	33213290	2500	2500	2500	2500	0
368	20250225	123600	33213290	2500	2500	2500	2500	0
369	20250225	123500	33213290	2500	2500	2500	2500	0
370	20250225	123400	33213290	2500	2500	2500	2500	18
371	20250225	123300	33168290	2500	2500	2500	2500	90
372	20250225	123200	32943290	2490	2490	2490	2490	0
373	20250225	123100	32943290	2490	2490	2490	2490	50
374	20250225	123000	32818790	2495	2495	2495	2495	29
375	20250225	122900	32746435	2500	2500	2500	2500	0
376	20250225	122800	32746435	2500	2500	2500	2500	0
377	20250225	122700	32746435	2500	2495	2500	2495	304
378	20250225	122600	31986715	2495	2495	2495	2495	29
379	20250225	122500	31914360	2500	2495	2500	2495	1000
380	20250225	122400	29418670	2495	2495	2495	2495	0
381	20250225	122300	29418670	2495	2495	2495	2495	0
382	20250225	122200	29418670	2495	2495	2495	2495	0
383	20250225	122100	29418670	2495	2495	2495	2495	0
384	20250225	122000	29418670	2495	2495	2495	2495	200
385	20250225	121900	28919670	2495	2495	2495	2495	0
386	20250225	121800	28919670	2495	2495	2495	2495	0
387	20250225	121700	28919670	2495	2495	2495	2495	0
388	20250225	121600	28919670	2495	2495	2495	2495	0
389	20250225	121500	28919670	2495	2495	2495	2495	0
390	20250225	121400	28919670	2495	2495	2495	2495	0
391	20250225	121300	28919670	2495	2495	2495	2495	0
392	20250225	121200	28919670	2495	2495	2495	2495	0
393	20250225	121100	28919670	2495	2495	2495	2495	0
394	20250225	121000	28919670	2495	2495	2495	2495	0
395	20250225	120900	28919670	2495	2495	2495	2495	4
396	20250225	120800	28909690	2495	2495	2495	2495	0
397	20250225	120700	28909690	2495	2495	2495	2495	0
398	20250225	120600	28909690	2495	2495	2495	2495	42
399	20250225	120500	28804900	2495	2495	2495	2495	0
400	20250225	120400	28804900	2495	2495	2495	2495	0
401	20250225	120300	28804900	2495	2495	2495	2495	0
402	20250225	120200	28804900	2495	2495	2495	2495	0
403	20250225	120100	28804900	2495	2495	2495	2495	0
404	20250225	120000	28804900	2495	2495	2495	2495	0
405	20250225	115900	28804900	2495	2495	2495	2495	0
406	20250225	115800	28804900	2495	2495	2495	2495	0
407	20250225	115700	28804900	2495	2495	2495	2495	0
408	20250225	115600	28804900	2495	2495	2495	2495	0
409	20250225	115500	28804900	2495	2495	2495	2495	0
410	20250225	115400	28804900	2495	2495	2495	2495	0
411	20250225	115300	28804900	2495	2495	2495	2495	0
412	20250225	115200	28804900	2495	2495	2495	2495	0
413	20250225	115100	28804900	2495	2495	2495	2495	1
414	20250225	115000	28802405	2495	2495	2495	2495	0
415	20250225	114900	28802405	2495	2495	2495	2495	0
416	20250225	114800	28802405	2495	2495	2495	2495	0
417	20250225	114700	28802405	2495	2495	2495	2495	0
418	20250225	114600	28802405	2495	2495	2495	2495	0
419	20250225	114500	28802405	2495	2495	2495	2495	0
420	20250225	114400	28802405	2495	2495	2495	2495	0
421	20250225	114300	28802405	2495	2495	2495	2495	80
422	20250225	114200	28602805	2495	2495	2495	2495	0
423	20250225	114100	28602805	2495	2495	2495	2495	0
424	20250225	114000	28602805	2495	2495	2495	2495	0
425	20250225	113900	28602805	2495	2495	2495	2495	0
426	20250225	113800	28602805	2495	2495	2495	2495	0
427	20250225	113700	28602805	2495	2495	2495	2495	0
428	20250225	113600	28602805	2495	2495	2495	2495	0
429	20250225	113500	28602805	2495	2495	2495	2495	0
430	20250225	113400	28602805	2495	2495	2495	2495	0
431	20250225	113300	28602805	2495	2495	2495	2495	0
432	20250225	113200	28602805	2495	2495	2495	2495	0
433	20250225	113100	28602805	2495	2495	2495	2495	0
434	20250225	113000	28602805	2495	2495	2495	2495	0
435	20250225	112900	28602805	2495	2495	2495	2495	0
436	20250225	112800	28602805	2495	2495	2495	2495	60
437	20250225	112700	28453105	2495	2495	2495	2495	0
438	20250225	112600	28453105	2495	2495	2495	2495	0
439	20250225	112500	28453105	2495	2495	2495	2495	0
440	20250225	112400	28453105	2495	2495	2495	2495	0
441	20250225	112300	28453105	2495	2495	2495	2495	43
442	20250225	112200	28345820	2495	2495	2495	2495	0
443	20250225	112100	28345820	2495	2495	2495	2495	0
444	20250225	112000	28345820	2495	2495	2495	2495	0
445	20250225	111900	28345820	2495	2495	2495	2495	0
446	20250225	111800	28345820	2495	2495	2495	2495	0
447	20250225	111700	28345820	2495	2495	2495	2495	0
448	20250225	111600	28345820	2495	2495	2495	2495	1
449	20250225	111500	28343325	2495	2495	2495	2495	1
450	20250225	111400	28340830	2495	2495	2495	2495	0
451	20250225	111300	28340830	2495	2495	2495	2495	0
452	20250225	111200	28340830	2495	2495	2495	2495	0
453	20250225	111100	28340830	2495	2495	2495	2495	100
454	20250225	111000	28091330	2495	2495	2495	2495	1000
455	20250225	110900	25596330	2495	2495	2495	2495	1
456	20250225	110800	25593835	2495	2495	2495	2495	0
457	20250225	110700	25593835	2495	2495	2495	2495	0
458	20250225	110600	25593835	2495	2495	2495	2495	3
459	20250225	110500	25586350	2495	2495	2495	2495	0
460	20250225	110400	25586350	2495	2490	2495	2490	2
461	20250225	110300	25581365	2495	2495	2495	2495	0
462	20250225	110200	25581365	2495	2495	2495	2495	0
463	20250225	110100	25581365	2495	2495	2495	2495	0
464	20250225	110000	25581365	2495	2495	2495	2495	0
465	20250225	105900	25581365	2495	2495	2495	2495	0
466	20250225	105800	25581365	2495	2495	2495	2495	0
467	20250225	105700	25581365	2495	2495	2495	2495	0
468	20250225	105600	25581365	2495	2495	2495	2495	0
469	20250225	105500	25581365	2495	2495	2495	2495	0
470	20250225	105400	25581365	2495	2490	2495	2490	84
471	20250225	105300	25372065	2490	2490	2490	2490	28
472	20250225	105200	25302345	2495	2495	2495	2495	0
473	20250225	105100	25302345	2495	2495	2495	2495	0
474	20250225	105000	25302345	2495	2495	2495	2495	39
475	20250225	104900	25205040	2495	2495	2495	2495	0
476	20250225	104800	25205040	2495	2495	2495	2495	0
477	20250225	104700	25205040	2495	2495	2495	2495	37
478	20250225	104600	25112725	2490	2490	2490	2490	0
479	20250225	104500	25112725	2490	2490	2490	2490	0
480	20250225	104400	25112725	2490	2490	2490	2490	1300
481	20250225	104300	21875725	2490	2485	2490	2485	6
482	20250225	104200	21860810	2485	2485	2485	2485	5
483	20250225	104100	21848385	2490	2490	2490	2490	0
484	20250225	104000	21848385	2490	2490	2490	2490	0
485	20250225	103900	21848385	2490	2490	2490	2490	84
486	20250225	103800	21639225	2490	2490	2490	2490	56
487	20250225	103700	21499785	2490	2490	2490	2490	0
488	20250225	103600	21499785	2490	2485	2490	2485	1000
489	20250225	103500	19011685	2485	2485	2485	2485	0
490	20250225	103400	19011685	2485	2485	2485	2485	0
491	20250225	103300	19011685	2485	2485	2485	2485	0
492	20250225	103200	19011685	2485	2485	2485	2485	0
493	20250225	103100	19011685	2485	2485	2485	2485	0
494	20250225	103000	19011685	2485	2485	2485	2485	0
495	20250225	102900	19011685	2485	2485	2485	2485	0
496	20250225	102800	19011685	2485	2485	2485	2485	0
497	20250225	102700	19011685	2485	2485	2485	2485	0
498	20250225	102600	19011685	2485	2485	2485	2485	0
499	20250225	102500	19011685	2485	2485	2485	2485	0
500	20250225	102400	19011685	2485	2485	2485	2485	0
501	20250225	102300	19011685	2485	2485	2485	2485	0
502	20250225	102200	19011685	2485	2485	2485	2485	0
503	20250225	102100	19011685	2485	2485	2485	2485	0
504	20250225	102000	19011685	2485	2485	2485	2485	0
505	20250225	101900	19011685	2485	2485	2485	2485	0
506	20250225	101800	19011685	2485	2485	2485	2485	0
507	20250225	101700	19011685	2485	2485	2485	2485	0
508	20250225	101600	19011685	2485	2485	2485	2485	2
509	20250225	101500	19006715	2485	2485	2485	2485	0
510	20250225	101400	19006715	2485	2485	2485	2485	1
511	20250225	101300	19004230	2480	2480	2480	2480	0
512	20250225	101200	19004230	2480	2480	2480	2480	56
513	20250225	101100	18865350	2485	2485	2485	2485	0
514	20250225	101000	18865350	2485	2485	2485	2485	0
515	20250225	100900	18865350	2485	2485	2485	2485	0
516	20250225	100800	18865350	2485	2485	2485	2485	0
517	20250225	100700	18865350	2485	2485	2485	2485	5
518	20250225	100600	18852925	2490	2490	2490	2490	0
519	20250225	100500	18852925	2490	2490	2490	2490	0
520	20250225	100400	18852925	2490	2480	2490	2480	93
521	20250225	100300	18622115	2480	2490	2490	2480	486
522	20250225	100200	17414885	2490	2490	2490	2490	0
523	20250225	100100	17414885	2490	2485	2490	2485	5
524	20250225	100000	17402455	2490	2490	2490	2490	0
525	20250225	095900	17402455	2490	2490	2490	2490	0
526	20250225	095800	17402455	2490	2490	2490	2490	0
527	20250225	095700	17402455	2490	2490	2490	2490	21
528	20250225	095600	17350165	2490	2490	2490	2490	0
529	20250225	095500	17350165	2490	2490	2490	2490	0
530	20250225	095400	17350165	2490	2490	2490	2490	0
531	20250225	095300	17350165	2490	2490	2490	2490	0
532	20250225	095200	17350165	2490	2490	2490	2490	0
533	20250225	095100	17350165	2490	2490	2490	2490	1
534	20250225	095000	17347675	2485	2485	2485	2485	0
535	20250225	094900	17347675	2485	2485	2485	2485	0
536	20250225	094800	17347675	2485	2485	2485	2485	0
537	20250225	094700	17347675	2485	2485	2485	2485	44
538	20250225	094600	17238335	2490	2490	2490	2490	0
539	20250225	094500	17238335	2490	2490	2490	2490	0
540	20250225	094400	17238335	2490	2490	2490	2490	10
541	20250225	094300	17213435	2485	2485	2485	2485	15
542	20250225	094200	17176160	2485	2485	2485	2485	104
543	20250225	094100	16917720	2490	2490	2490	2490	40
544	20250225	094000	16818120	2490	2490	2490	2490	0
545	20250225	093900	16818120	2490	2485	2490	2485	2
546	20250225	093800	16813145	2495	2495	2495	2495	0
547	20250225	093700	16813145	2495	2495	2495	2495	0
548	20250225	093600	16813145	2495	2495	2495	2495	0
549	20250225	093500	16813145	2495	2495	2495	2495	0
550	20250225	093400	16813145	2495	2495	2495	2495	5
551	20250225	093300	16800670	2490	2490	2490	2490	28
552	20250225	093200	16730950	2495	2495	2495	2495	0
553	20250225	093100	16730950	2495	2495	2495	2495	0
554	20250225	093000	16730950	2495	2495	2495	2495	3
555	20250225	092900	16723465	2500	2500	2500	2500	1
556	20250225	092800	16720965	2495	2500	2510	2495	2304
557	20250225	092700	10947625	2500	2495	2500	2495	1104
558	20250225	092600	8193135	2490	2490	2490	2490	793
559	20250225	092500	6218565	2485	2485	2485	2485	7
560	20250225	092400	6201170	2485	2485	2485	2485	200
561	20250225	092300	5704170	2485	2485	2485	2485	0
562	20250225	092200	5704170	2485	2485	2485	2485	0
563	20250225	092100	5704170	2485	2485	2485	2485	0
564	20250225	092000	5704170	2485	2485	2485	2485	0
565	20250225	091900	5704170	2485	2485	2490	2485	1050
566	20250225	091800	3091085	2480	2480	2480	2480	0
567	20250225	091700	3091085	2480	2480	2480	2480	0
568	20250225	091600	3091085	2480	2480	2480	2480	0
569	20250225	091500	3091085	2480	2480	2480	2480	100
570	20250225	091400	2843085	2485	2485	2485	2485	0
571	20250225	091300	2843085	2485	2485	2485	2485	0
572	20250225	091200	2843085	2485	2485	2485	2485	0
573	20250225	091100	2843085	2485	2485	2485	2485	0
574	20250225	091000	2843085	2485	2465	2485	2465	199
575	20250225	090900	2352490	2465	2475	2475	2465	700
576	20250225	090800	626725	2475	2475	2475	2475	10
577	20250225	090700	601975	2485	2485	2485	2485	63
578	20250225	090600	445420	2490	2490	2490	2490	0
579	20250225	090500	445420	2490	2485	2495	2485	139
580	20250225	090400	99490	2485	2485	2485	2485	0
581	20250225	090300	99490	2485	2485	2485	2485	0
582	20250225	090200	99490	2485	2485	2485	2485	1
583	20250225	090100	97005	2485	2485	2485	2485	1
584	20250225	090000	94520	2480	2485	2495	2480	38