KissMeData/004650/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	184400	77572780	8880	8880	8880	8880	224
3	20250225	184300	77572780	8880	8880	8880	8880	0
4	20250225	184200	77572780	8880	8880	8880	8880	0
5	20250225	184100	77572780	8880	8880	8880	8880	0
6	20250225	184000	77572780	8880	8880	8880	8880	0
7	20250225	183900	77572780	8880	8880	8880	8880	0
8	20250225	183800	77572780	8880	8880	8880	8880	0
9	20250225	183700	77572780	8880	8880	8880	8880	0
10	20250225	183600	77572780	8880	8880	8880	8880	0
11	20250225	183500	77572780	8880	8880	8880	8880	0
12	20250225	183400	77572780	8880	8880	8880	8880	0
13	20250225	183300	77572780	8880	8880	8880	8880	0
14	20250225	183200	77572780	8880	8880	8880	8880	0
15	20250225	183100	77572780	8880	8880	8880	8880	0
16	20250225	183000	77572780	8880	8880	8880	8880	0
17	20250225	182900	77572780	8880	8880	8880	8880	0
18	20250225	182800	77572780	8880	8880	8880	8880	0
19	20250225	182700	77572780	8880	8880	8880	8880	0
20	20250225	182600	77572780	8880	8880	8880	8880	0
21	20250225	182500	77572780	8880	8880	8880	8880	0
22	20250225	182400	77572780	8880	8880	8880	8880	0
23	20250225	182300	77572780	8880	8880	8880	8880	0
24	20250225	182200	77572780	8880	8880	8880	8880	0
25	20250225	182100	77572780	8880	8880	8880	8880	0
26	20250225	182000	77572780	8880	8880	8880	8880	0
27	20250225	181900	77572780	8880	8880	8880	8880	0
28	20250225	181800	77572780	8880	8880	8880	8880	0
29	20250225	181700	77572780	8880	8880	8880	8880	0
30	20250225	181600	77572780	8880	8880	8880	8880	0
31	20250225	181500	77572780	8880	8880	8880	8880	0
32	20250225	181400	77572780	8880	8880	8880	8880	224
33	20250225	181300	77572780	8880	8880	8880	8880	0
34	20250225	181200	77572780	8880	8880	8880	8880	0
35	20250225	181100	77572780	8880	8880	8880	8880	0
36	20250225	181000	77572780	8880	8880	8880	8880	0
37	20250225	180900	77572780	8880	8880	8880	8880	0
38	20250225	180800	77572780	8880	8880	8880	8880	0
39	20250225	180700	77572780	8880	8880	8880	8880	0
40	20250225	180600	77572780	8880	8880	8880	8880	0
41	20250225	180500	77572780	8880	8880	8880	8880	0
42	20250225	180400	77572780	8880	8880	8880	8880	0
43	20250225	180300	77572780	8880	8880	8880	8880	0
44	20250225	180200	77572780	8880	8880	8880	8880	0
45	20250225	180100	77572780	8880	8880	8880	8880	0
46	20250225	180000	77572780	8880	8880	8880	8880	0
47	20250225	175900	77572780	8880	8880	8880	8880	0
48	20250225	175800	77572780	8880	8880	8880	8880	0
49	20250225	175700	77572780	8880	8880	8880	8880	0
50	20250225	175600	77572780	8880	8880	8880	8880	0
51	20250225	175500	77572780	8880	8880	8880	8880	0
52	20250225	175400	77572780	8880	8880	8880	8880	0
53	20250225	175300	77572780	8880	8880	8880	8880	0
54	20250225	175200	77572780	8880	8880	8880	8880	0
55	20250225	175100	77572780	8880	8880	8880	8880	0
56	20250225	175000	77572780	8880	8880	8880	8880	0
57	20250225	174900	77572780	8880	8880	8880	8880	0
58	20250225	174800	77572780	8880	8880	8880	8880	0
59	20250225	174700	77572780	8880	8880	8880	8880	0
60	20250225	174600	77572780	8880	8880	8880	8880	0
61	20250225	174500	77572780	8880	8880	8880	8880	0
62	20250225	174400	77572780	8880	8880	8880	8880	224
63	20250225	174300	77572780	8880	8880	8880	8880	0
64	20250225	174200	77572780	8880	8880	8880	8880	0
65	20250225	174100	77572780	8880	8880	8880	8880	0
66	20250225	174000	77572780	8880	8880	8880	8880	0
67	20250225	173900	77572780	8880	8880	8880	8880	0
68	20250225	173800	77572780	8880	8880	8880	8880	0
69	20250225	173700	77572780	8880	8880	8880	8880	0
70	20250225	173600	77572780	8880	8880	8880	8880	0
71	20250225	173500	77572780	8880	8880	8880	8880	0
72	20250225	173400	77572780	8880	8880	8880	8880	0
73	20250225	173300	77572780	8880	8880	8880	8880	0
74	20250225	173200	77572780	8880	8880	8880	8880	0
75	20250225	173100	77572780	8880	8880	8880	8880	0
76	20250225	173000	77572780	8880	8880	8880	8880	0
77	20250225	172900	77572780	8880	8880	8880	8880	0
78	20250225	172800	77572780	8880	8880	8880	8880	0
79	20250225	172700	77572780	8880	8880	8880	8880	0
80	20250225	172600	77572780	8880	8880	8880	8880	0
81	20250225	172500	77572780	8880	8880	8880	8880	0
82	20250225	172400	77572780	8880	8880	8880	8880	0
83	20250225	172300	77572780	8880	8880	8880	8880	0
84	20250225	172200	77572780	8880	8880	8880	8880	0
85	20250225	172100	77572780	8880	8880	8880	8880	0
86	20250225	172000	77572780	8880	8880	8880	8880	0
87	20250225	171900	77572780	8880	8880	8880	8880	0
88	20250225	171800	77572780	8880	8880	8880	8880	0
89	20250225	171700	77572780	8880	8880	8880	8880	0
90	20250225	171600	77572780	8880	8880	8880	8880	0
91	20250225	171500	77572780	8880	8880	8880	8880	0
92	20250225	171400	77572780	8880	8880	8880	8880	224
93	20250225	171300	77572780	8880	8880	8880	8880	0
94	20250225	171200	77572780	8880	8880	8880	8880	0
95	20250225	171100	77572780	8880	8880	8880	8880	0
96	20250225	171000	77572780	8880	8880	8880	8880	0
97	20250225	170900	77572780	8880	8880	8880	8880	0
98	20250225	170800	77572780	8880	8880	8880	8880	0
99	20250225	170700	77572780	8880	8880	8880	8880	0
100	20250225	170600	77572780	8880	8880	8880	8880	0
101	20250225	170500	77572780	8880	8880	8880	8880	0
102	20250225	170400	77572780	8880	8880	8880	8880	0
103	20250225	170300	77572780	8880	8880	8880	8880	0
104	20250225	170200	77572780	8880	8880	8880	8880	0
105	20250225	170100	77572780	8880	8880	8880	8880	0
106	20250225	170000	77572780	8880	8880	8880	8880	0
107	20250225	165900	77572780	8880	8880	8880	8880	0
108	20250225	165800	77572780	8880	8880	8880	8880	0
109	20250225	165700	77572780	8880	8880	8880	8880	0
110	20250225	165600	77572780	8880	8880	8880	8880	0
111	20250225	165500	77572780	8880	8880	8880	8880	0
112	20250225	165400	77572780	8880	8880	8880	8880	0
113	20250225	165300	77572780	8880	8880	8880	8880	0
114	20250225	165200	77572780	8880	8880	8880	8880	0
115	20250225	165100	77572780	8880	8880	8880	8880	0
116	20250225	165000	77572780	8880	8880	8880	8880	0
117	20250225	164900	77572780	8880	8880	8880	8880	0
118	20250225	164800	77572780	8880	8880	8880	8880	0
119	20250225	164700	77572780	8880	8880	8880	8880	0
120	20250225	164600	77572780	8880	8880	8880	8880	0
121	20250225	164500	77572780	8880	8880	8880	8880	0
122	20250225	164400	77572780	8880	8880	8880	8880	224
123	20250225	164300	77572780	8880	8880	8880	8880	0
124	20250225	164200	77572780	8880	8880	8880	8880	0
125	20250225	164100	77572780	8880	8880	8880	8880	0
126	20250225	164000	77572780	8880	8880	8880	8880	0
127	20250225	163900	77572780	8880	8880	8880	8880	0
128	20250225	163800	77572780	8880	8880	8880	8880	0
129	20250225	163700	77572780	8880	8880	8880	8880	0
130	20250225	163600	77572780	8880	8880	8880	8880	0
131	20250225	163500	77572780	8880	8880	8880	8880	0
132	20250225	163400	77572780	8880	8880	8880	8880	0
133	20250225	163300	77572780	8880	8880	8880	8880	0
134	20250225	163200	77572780	8880	8880	8880	8880	0
135	20250225	163100	77572780	8880	8880	8880	8880	0
136	20250225	163000	77572780	8880	8880	8880	8880	0
137	20250225	162900	77572780	8880	8880	8880	8880	0
138	20250225	162800	77572780	8880	8880	8880	8880	0
139	20250225	162700	77572780	8880	8880	8880	8880	0
140	20250225	162600	77572780	8880	8880	8880	8880	0
141	20250225	162500	77572780	8880	8880	8880	8880	0
142	20250225	162400	77572780	8880	8880	8880	8880	0
143	20250225	162300	77572780	8880	8880	8880	8880	0
144	20250225	162200	77572780	8880	8880	8880	8880	0
145	20250225	162100	77572780	8880	8880	8880	8880	0
146	20250225	162000	77572780	8880	8880	8880	8880	0
147	20250225	161900	77572780	8880	8880	8880	8880	0
148	20250225	161800	77572780	8880	8880	8880	8880	0
149	20250225	161700	77572780	8880	8880	8880	8880	0
150	20250225	161600	77572780	8880	8880	8880	8880	0
151	20250225	161500	77572780	8880	8880	8880	8880	0
152	20250225	161400	77572780	8880	8880	8880	8880	224
153	20250225	161300	77572780	8880	8880	8880	8880	0
154	20250225	161200	77572780	8880	8880	8880	8880	0
155	20250225	161100	77572780	8880	8880	8880	8880	0
156	20250225	161000	77572780	8880	8880	8880	8880	0
157	20250225	160900	77572780	8880	8880	8880	8880	0
158	20250225	160800	77572780	8880	8880	8880	8880	0
159	20250225	160700	77572780	8880	8880	8880	8880	0
160	20250225	160600	77572780	8880	8880	8880	8880	0
161	20250225	160500	77572780	8880	8880	8880	8880	0
162	20250225	160400	77572780	8880	8880	8880	8880	0
163	20250225	160300	77572780	8880	8880	8880	8880	0
164	20250225	160200	77572780	8880	8880	8880	8880	0
165	20250225	160100	77572780	8880	8880	8880	8880	0
166	20250225	160000	77572780	8880	8880	8880	8880	0
167	20250225	155900	77572780	8880	8880	8880	8880	0
168	20250225	155800	77572780	8880	8880	8880	8880	0
169	20250225	155700	77572780	8880	8880	8880	8880	0
170	20250225	155600	77572780	8880	8880	8880	8880	0
171	20250225	155500	77572780	8880	8880	8880	8880	0
172	20250225	155400	77572780	8880	8880	8880	8880	0
173	20250225	155300	77572780	8880	8880	8880	8880	0
174	20250225	155200	77572780	8880	8880	8880	8880	0
175	20250225	155100	77572780	8880	8880	8880	8880	0
176	20250225	155000	77572780	8880	8880	8880	8880	0
177	20250225	154900	77572780	8880	8880	8880	8880	0
178	20250225	154800	77572780	8880	8880	8880	8880	0
179	20250225	154700	77572780	8880	8880	8880	8880	0
180	20250225	154600	77572780	8880	8880	8880	8880	0
181	20250225	154500	77572780	8880	8880	8880	8880	0
182	20250225	154400	77572780	8880	8880	8880	8880	224
183	20250225	154300	77572780	8880	8880	8880	8880	0
184	20250225	154200	77572780	8880	8880	8880	8880	0
185	20250225	154100	77572780	8880	8880	8880	8880	0
186	20250225	154000	77572780	8880	8880	8880	8880	0
187	20250225	153900	77572780	8880	8880	8880	8880	0
188	20250225	153800	77572780	8880	8880	8880	8880	0
189	20250225	153700	77572780	8880	8880	8880	8880	0
190	20250225	153600	77572780	8880	8880	8880	8880	0
191	20250225	153500	77572780	8880	8880	8880	8880	0
192	20250225	153400	77572780	8880	8880	8880	8880	0
193	20250225	153300	77572780	8880	8880	8880	8880	0
194	20250225	153200	77572780	8880	8880	8880	8880	0
195	20250225	153100	77572780	8880	8880	8880	8880	0
196	20250225	153000	77572780	8880	8880	8880	8880	224
197	20250225	152900	75583660	8910	8910	8910	8910	0
198	20250225	152800	75583660	8910	8910	8910	8910	0
199	20250225	152700	75583660	8910	8910	8910	8910	0
200	20250225	152600	75583660	8910	8910	8910	8910	0
201	20250225	152500	75583660	8910	8910	8910	8910	0
202	20250225	152400	75583660	8910	8910	8910	8910	0
203	20250225	152300	75583660	8910	8910	8910	8910	0
204	20250225	152200	75583660	8910	8910	8910	8910	0
205	20250225	152100	75583660	8910	8910	8910	8910	0
206	20250225	152000	75583660	8910	8910	8910	8910	0
207	20250225	151900	75583660	8910	8910	8910	8910	0
208	20250225	151800	75583660	8910	8900	8910	8900	200
209	20250225	151700	73803080	8900	8900	8900	8900	6
210	20250225	151600	73749680	8870	8880	8880	8870	200
211	20250225	151500	71974630	8910	8910	8910	8910	0
212	20250225	151400	71974630	8910	8910	8910	8910	5
213	20250225	151300	71930080	8880	8880	8880	8880	773
214	20250225	151200	65065840	8880	8890	8930	8880	884
215	20250225	151100	57214920	8940	8900	8940	8900	110
216	20250225	151000	56233430	8910	8910	8910	8910	16
217	20250225	150900	56090870	8910	8910	8910	8910	100
218	20250225	150800	55199870	8880	8920	8920	8880	1222
219	20250225	150700	44335810	8930	8930	8930	8930	12
220	20250225	150600	44228650	8940	8940	8940	8940	0
221	20250225	150500	44228650	8940	8940	8940	8940	107
222	20250225	150400	43272070	8940	8930	8940	8930	47
223	20250225	150300	42852350	8930	8920	8930	8920	54
224	20250225	150200	42370510	8920	8910	8920	8910	24
225	20250225	150100	42156530	8920	8920	8920	8920	6
226	20250225	150000	42103010	8920	8920	8920	8920	42
227	20250225	145900	41728370	8930	8900	8930	8900	254
228	20250225	145800	39464860	8900	8960	8960	8890	924
229	20250225	145700	31211710	8960	8930	8960	8930	362
230	20250225	145600	27978600	8930	8930	8930	8930	6
231	20250225	145500	27925020	8930	8930	8930	8930	0
232	20250225	145400	27925020	8930	8930	8930	8930	6
233	20250225	145300	27871440	8930	8930	8930	8930	0
234	20250225	145200	27871440	8930	8930	8930	8930	0
235	20250225	145100	27871440	8930	8930	8930	8930	5
236	20250225	145000	27826790	8930	8930	8930	8930	0
237	20250225	144900	27826790	8930	8930	8930	8930	6
238	20250225	144800	27773210	8930	8930	8930	8930	0
239	20250225	144700	27773210	8930	8930	8930	8930	6
240	20250225	144600	27719630	8930	8930	8930	8930	0
241	20250225	144500	27719630	8930	8930	8930	8930	5
242	20250225	144400	27674980	8930	8930	8930	8930	0
243	20250225	144300	27674980	8930	8930	8930	8930	0
244	20250225	144200	27674980	8930	8930	8930	8930	6
245	20250225	144100	27621400	8930	8930	8930	8930	0
246	20250225	144000	27621400	8930	8930	8930	8930	6
247	20250225	143900	27567820	8930	8930	8930	8930	0
248	20250225	143800	27567820	8930	8930	8930	8930	5
249	20250225	143700	27523170	8930	8930	8930	8930	0
250	20250225	143600	27523170	8930	8930	8930	8930	0
251	20250225	143500	27523170	8930	8930	8930	8930	6
252	20250225	143400	27469590	8930	8930	8930	8930	0
253	20250225	143300	27469590	8930	8930	8930	8930	6
254	20250225	143200	27416010	8930	8930	8930	8930	1
255	20250225	143100	27407080	8920	8920	8920	8920	5
256	20250225	143000	27362480	8920	8920	8920	8920	0
257	20250225	142900	27362480	8920	8920	8920	8920	6
258	20250225	142800	27308960	8910	8910	8910	8910	0
259	20250225	142700	27308960	8910	8910	8910	8910	0
260	20250225	142600	27308960	8910	8910	8910	8910	6
261	20250225	142500	27255500	8910	8910	8910	8910	0
262	20250225	142400	27255500	8910	8910	8910	8910	5
263	20250225	142300	27210950	8910	8910	8910	8910	3
264	20250225	142200	27184220	8930	8930	8930	8930	6
265	20250225	142100	27130640	8930	8930	8930	8930	0
266	20250225	142000	27130640	8930	8930	8930	8930	0
267	20250225	141900	27130640	8930	8930	8930	8930	6
268	20250225	141800	27077060	8930	8930	8930	8930	100
269	20250225	141700	26184060	8930	8930	8930	8930	5
270	20250225	141600	26139410	8920	8920	8920	8920	51
271	20250225	141500	25684490	8920	8920	8920	8920	6
272	20250225	141400	25630970	8920	8920	8920	8920	0
273	20250225	141300	25630970	8920	8920	8920	8920	6
274	20250225	141200	25577450	8920	8920	8920	8920	0
275	20250225	141100	25577450	8920	8920	8920	8920	2
276	20250225	141000	25559610	8930	8930	8930	8930	5
277	20250225	140900	25514960	8930	8930	8930	8930	0
278	20250225	140800	25514960	8930	8930	8930	8930	6
279	20250225	140700	25461380	8930	8930	8930	8930	0
280	20250225	140600	25461380	8930	8930	8930	8930	6
281	20250225	140500	25407800	8930	8930	8930	8930	0
282	20250225	140400	25407800	8930	8930	8930	8930	0
283	20250225	140300	25407800	8930	8930	8930	8930	5
284	20250225	140200	25363150	8930	8930	8930	8930	0
285	20250225	140100	25363150	8930	8930	8930	8930	6
286	20250225	140000	25309570	8930	8930	8930	8930	0
287	20250225	135900	25309570	8930	8930	8930	8930	6
288	20250225	135800	25255990	8930	8930	8930	8930	0
289	20250225	135700	25255990	8930	8930	8930	8930	5
290	20250225	135600	25211340	8930	8950	8950	8930	117
291	20250225	135500	24166470	8960	8960	8960	8960	1
292	20250225	135400	24157510	8950	8950	8950	8950	3
293	20250225	135300	24130660	8950	8950	8950	8950	0
294	20250225	135200	24130660	8950	8950	8950	8950	6
295	20250225	135100	24076960	8950	8950	8950	8950	0
296	20250225	135000	24076960	8950	8950	8950	8950	5
297	20250225	134900	24032210	8950	8950	8950	8950	0
298	20250225	134800	24032210	8950	8950	8950	8950	0
299	20250225	134700	24032210	8950	8950	8950	8950	6
300	20250225	134600	23978510	8920	8920	8920	8920	0
301	20250225	134500	23978510	8920	8920	8920	8920	0
302	20250225	134400	23978510	8920	8920	8920	8920	0
303	20250225	134300	23978510	8920	8920	8920	8920	0
304	20250225	134200	23978510	8920	8920	8920	8920	0
305	20250225	134100	23978510	8920	8920	8920	8920	0
306	20250225	134000	23978510	8920	8920	8920	8920	0
307	20250225	133900	23978510	8920	8920	8920	8920	0
308	20250225	133800	23978510	8920	8910	8920	8910	3
309	20250225	133700	23951760	8910	8910	8910	8910	0
310	20250225	133600	23951760	8910	8910	8910	8910	0
311	20250225	133500	23951760	8910	8910	8910	8910	0
312	20250225	133400	23951760	8910	8910	8910	8910	10
313	20250225	133300	23862660	8950	8930	8950	8930	16
314	20250225	133200	23719480	8930	8930	8930	8930	0
315	20250225	133100	23719480	8930	8930	8930	8930	0
316	20250225	133000	23719480	8930	8930	8930	8930	5
317	20250225	132900	23674830	8930	8930	8930	8930	1
318	20250225	132800	23665900	8930	8930	8930	8930	4
319	20250225	132700	23630180	8930	8930	8930	8930	2
320	20250225	132600	23612320	8930	8930	8930	8930	1
321	20250225	132500	23603390	8930	8930	8930	8930	1
322	20250225	132400	23594460	8920	8920	8920	8920	0
323	20250225	132300	23594460	8920	8920	8920	8920	0
324	20250225	132200	23594460	8920	8920	8920	8920	0
325	20250225	132100	23594460	8920	8920	8920	8920	0
326	20250225	132000	23594460	8920	8920	8920	8920	0
327	20250225	131900	23594460	8920	8920	8920	8920	2
328	20250225	131800	23576620	8920	8920	8920	8920	1
329	20250225	131700	23567700	8920	8920	8920	8920	1
330	20250225	131600	23558780	8890	8890	8890	8890	0
331	20250225	131500	23558780	8890	8890	8890	8890	0
332	20250225	131400	23558780	8890	8890	8890	8890	0
333	20250225	131300	23558780	8890	8890	8890	8890	0
334	20250225	131200	23558780	8890	8890	8890	8890	0
335	20250225	131100	23558780	8890	8890	8890	8890	0
336	20250225	131000	23558780	8890	8890	8890	8890	0
337	20250225	130900	23558780	8890	8890	8890	8890	0
338	20250225	130800	23558780	8890	8890	8890	8890	100
339	20250225	130700	22669780	8910	8910	8910	8910	0
340	20250225	130600	22669780	8910	8910	8910	8910	0
341	20250225	130500	22669780	8910	8910	8910	8910	0
342	20250225	130400	22669780	8910	8910	8910	8910	0
343	20250225	130300	22669780	8910	8910	8910	8910	1
344	20250225	130200	22660870	8890	8890	8890	8890	0
345	20250225	130100	22660870	8890	8890	8890	8890	0
346	20250225	130000	22660870	8890	8890	8890	8890	0
347	20250225	125900	22660870	8890	8890	8890	8890	0
348	20250225	125800	22660870	8890	8890	8890	8890	0
349	20250225	125700	22660870	8890	8890	8890	8890	0
350	20250225	125600	22660870	8890	8890	8890	8890	0
351	20250225	125500	22660870	8890	8890	8890	8890	0
352	20250225	125400	22660870	8890	8890	8890	8890	0
353	20250225	125300	22660870	8890	8890	8890	8890	0
354	20250225	125200	22660870	8890	8890	8890	8890	0
355	20250225	125100	22660870	8890	8890	8890	8890	0
356	20250225	125000	22660870	8890	8890	8890	8890	0
357	20250225	124900	22660870	8890	8890	8890	8890	0
358	20250225	124800	22660870	8890	8890	8890	8890	0
359	20250225	124700	22660870	8890	8890	8890	8890	0
360	20250225	124600	22660870	8890	8890	8890	8890	0
361	20250225	124500	22660870	8890	8890	8890	8890	0
362	20250225	124400	22660870	8890	8890	8890	8890	106
363	20250225	124300	21718530	8900	8900	8900	8900	0
364	20250225	124200	21718530	8900	8900	8900	8900	0
365	20250225	124100	21718530	8900	8900	8900	8900	1
366	20250225	124000	21709630	8900	8900	8900	8900	0
367	20250225	123900	21709630	8900	8900	8900	8900	0
368	20250225	123800	21709630	8900	8900	8900	8900	0
369	20250225	123700	21709630	8900	8900	8900	8900	0
370	20250225	123600	21709630	8900	8900	8900	8900	0
371	20250225	123500	21709630	8900	8900	8900	8900	0
372	20250225	123400	21709630	8900	8900	8900	8900	0
373	20250225	123300	21709630	8900	8900	8900	8900	0
374	20250225	123200	21709630	8900	8900	8900	8900	0
375	20250225	123100	21709630	8900	8900	8900	8900	0
376	20250225	123000	21709630	8900	8900	8900	8900	0
377	20250225	122900	21709630	8900	8900	8900	8900	0
378	20250225	122800	21709630	8900	8900	8900	8900	0
379	20250225	122700	21709630	8900	8900	8900	8900	9
380	20250225	122600	21629530	8890	8890	8890	8890	0
381	20250225	122500	21629530	8890	8890	8890	8890	0
382	20250225	122400	21629530	8890	8890	8890	8890	0
383	20250225	122300	21629530	8890	8890	8890	8890	0
384	20250225	122200	21629530	8890	8890	8890	8890	65
385	20250225	122100	21051680	8900	8900	8900	8900	0
386	20250225	122000	21051680	8900	8900	8900	8900	0
387	20250225	121900	21051680	8900	8900	8900	8900	0
388	20250225	121800	21051680	8900	8900	8900	8900	0
389	20250225	121700	21051680	8900	8900	8900	8900	1
390	20250225	121600	21042780	8890	8890	8890	8890	0
391	20250225	121500	21042780	8890	8890	8890	8890	0
392	20250225	121400	21042780	8890	8890	8890	8890	0
393	20250225	121300	21042780	8890	8890	8890	8890	1
394	20250225	121200	21033890	8890	8890	8890	8890	0
395	20250225	121100	21033890	8890	8890	8890	8890	0
396	20250225	121000	21033890	8890	8890	8890	8890	6
397	20250225	120900	20980550	8880	8880	8880	8880	0
398	20250225	120800	20980550	8880	8880	8880	8880	0
399	20250225	120700	20980550	8880	8880	8880	8880	0
400	20250225	120600	20980550	8880	8880	8880	8880	0
401	20250225	120500	20980550	8880	8880	8880	8880	0
402	20250225	120400	20980550	8880	8880	8880	8880	0
403	20250225	120300	20980550	8880	8880	8880	8880	0
404	20250225	120200	20980550	8880	8880	8880	8880	0
405	20250225	120100	20980550	8880	8880	8880	8880	0
406	20250225	120000	20980550	8880	8880	8880	8880	12
407	20250225	115900	20873990	8880	8880	8880	8880	0
408	20250225	115800	20873990	8880	8880	8880	8880	0
409	20250225	115700	20873990	8880	8880	8880	8880	300
410	20250225	115600	18209990	8880	8880	8880	8880	0
411	20250225	115500	18209990	8880	8880	8880	8880	1
412	20250225	115400	18201110	8890	8890	8890	8890	0
413	20250225	115300	18201110	8890	8890	8890	8890	0
414	20250225	115200	18201110	8890	8890	8890	8890	0
415	20250225	115100	18201110	8890	8890	8890	8890	0
416	20250225	115000	18201110	8890	8890	8890	8890	0
417	20250225	114900	18201110	8890	8890	8890	8890	0
418	20250225	114800	18201110	8890	8890	8890	8890	0
419	20250225	114700	18201110	8890	8890	8890	8890	0
420	20250225	114600	18201110	8890	8890	8890	8890	0
421	20250225	114500	18201110	8890	8890	8890	8890	0
422	20250225	114400	18201110	8890	8890	8890	8890	0
423	20250225	114300	18201110	8890	8890	8890	8890	44
424	20250225	114200	17809950	8910	8910	8910	8910	0
425	20250225	114100	17809950	8910	8910	8910	8910	0
426	20250225	114000	17809950	8910	8910	8910	8910	0
427	20250225	113900	17809950	8910	8910	8910	8910	0
428	20250225	113800	17809950	8910	8910	8910	8910	0
429	20250225	113700	17809950	8910	8910	8910	8910	0
430	20250225	113600	17809950	8910	8910	8910	8910	0
431	20250225	113500	17809950	8910	8910	8910	8910	0
432	20250225	113400	17809950	8910	8910	8910	8910	0
433	20250225	113300	17809950	8910	8910	8910	8910	1
434	20250225	113200	17801040	8900	8900	8900	8900	0
435	20250225	113100	17801040	8900	8900	8900	8900	0
436	20250225	113000	17801040	8900	8900	8900	8900	0
437	20250225	112900	17801040	8900	8900	8900	8900	0
438	20250225	112800	17801040	8900	8900	8900	8900	0
439	20250225	112700	17801040	8900	8900	8900	8900	0
440	20250225	112600	17801040	8900	8910	8910	8900	30
441	20250225	112500	17534030	8910	8930	8930	8910	31
442	20250225	112400	17257800	8930	8930	8930	8930	0
443	20250225	112300	17257800	8930	8930	8930	8930	0
444	20250225	112200	17257800	8930	8930	8930	8930	1
445	20250225	112100	17248870	8930	8930	8930	8930	0
446	20250225	112000	17248870	8930	8930	8930	8930	0
447	20250225	111900	17248870	8930	8930	8930	8930	0
448	20250225	111800	17248870	8930	8930	8930	8930	1
449	20250225	111700	17239940	8950	8950	8950	8950	0
450	20250225	111600	17239940	8950	8930	8950	8930	6
451	20250225	111500	17186260	8950	8950	8950	8950	0
452	20250225	111400	17186260	8950	8950	8950	8950	0
453	20250225	111300	17186260	8950	8930	8950	8930	2
454	20250225	111200	17168380	8910	8910	8910	8910	0
455	20250225	111100	17168380	8910	8910	8910	8910	0
456	20250225	111000	17168380	8910	8910	8910	8910	587
457	20250225	110900	11938210	8910	8910	8910	8910	0
458	20250225	110800	11938210	8910	8910	8910	8910	72
459	20250225	110700	11296690	8910	8910	8910	8910	0
460	20250225	110600	11296690	8910	8910	8910	8910	0
461	20250225	110500	11296690	8910	8910	8910	8910	0
462	20250225	110400	11296690	8910	8910	8910	8910	0
463	20250225	110300	11296690	8910	8910	8910	8910	0
464	20250225	110200	11296690	8910	8910	8910	8910	0
465	20250225	110100	11296690	8910	8910	8910	8910	0
466	20250225	110000	11296690	8910	8910	8910	8910	0
467	20250225	105900	11296690	8910	8910	8910	8910	0
468	20250225	105800	11296690	8910	8910	8910	8910	0
469	20250225	105700	11296690	8910	8910	8910	8910	1
470	20250225	105600	11287780	8900	8900	8900	8900	0
471	20250225	105500	11287780	8900	8900	8900	8900	0
472	20250225	105400	11287780	8900	8900	8900	8900	11
473	20250225	105300	11189880	8900	8900	8900	8900	0
474	20250225	105200	11189880	8900	8900	8900	8900	0
475	20250225	105100	11189880	8900	8900	8900	8900	0
476	20250225	105000	11189880	8900	8900	8900	8900	0
477	20250225	104900	11189880	8900	8900	8900	8900	0
478	20250225	104800	11189880	8900	8900	8900	8900	16
479	20250225	104700	11047480	8900	8900	8900	8900	34
480	20250225	104600	10744880	8900	8900	8900	8900	0
481	20250225	104500	10744880	8900	8900	8900	8900	0
482	20250225	104400	10744880	8900	8900	8900	8900	21
483	20250225	104300	10557980	8900	8900	8900	8900	21
484	20250225	104200	10371080	8900	8900	8900	8900	0
485	20250225	104100	10371080	8900	8900	8900	8900	0
486	20250225	104000	10371080	8900	8900	8900	8900	0
487	20250225	103900	10371080	8900	8900	8900	8900	0
488	20250225	103800	10371080	8900	8900	8900	8900	1
489	20250225	103700	10362180	8900	8900	8900	8900	0
490	20250225	103600	10362180	8900	8900	8900	8900	0
491	20250225	103500	10362180	8900	8900	8900	8900	0
492	20250225	103400	10362180	8900	8900	8900	8900	1
493	20250225	103300	10353280	8900	8900	8900	8900	0
494	20250225	103200	10353280	8900	8900	8900	8900	0
495	20250225	103100	10353280	8900	8900	8900	8900	0
496	20250225	103000	10353280	8900	8900	8900	8900	2
497	20250225	102900	10335480	8900	8900	8900	8900	0
498	20250225	102800	10335480	8900	8900	8900	8900	0
499	20250225	102700	10335480	8900	8900	8900	8900	21
500	20250225	102600	10148580	8920	8920	8920	8920	0
501	20250225	102500	10148580	8920	8920	8920	8920	0
502	20250225	102400	10148580	8920	8920	8920	8920	0
503	20250225	102300	10148580	8920	8920	8920	8920	0
504	20250225	102200	10148580	8920	8920	8920	8920	0
505	20250225	102100	10148580	8920	8920	8920	8920	0
506	20250225	102000	10148580	8920	8920	8920	8920	0
507	20250225	101900	10148580	8920	8920	8920	8920	0
508	20250225	101800	10148580	8920	8920	8920	8920	0
509	20250225	101700	10148580	8920	8920	8920	8920	0
510	20250225	101600	10148580	8920	8920	8920	8920	0
511	20250225	101500	10148580	8920	8920	8920	8920	0
512	20250225	101400	10148580	8920	8920	8920	8920	0
513	20250225	101300	10148580	8920	8920	8920	8920	0
514	20250225	101200	10148580	8920	8920	8920	8920	0
515	20250225	101100	10148580	8920	8920	8920	8920	0
516	20250225	101000	10148580	8920	8920	8920	8920	0
517	20250225	100900	10148580	8920	8920	8920	8920	0
518	20250225	100800	10148580	8920	8920	8920	8920	0
519	20250225	100700	10148580	8920	8920	8920	8920	1
520	20250225	100600	10139660	8910	8910	8910	8910	1
521	20250225	100500	10130750	8920	8920	8920	8920	0
522	20250225	100400	10130750	8920	8920	8920	8920	0
523	20250225	100300	10130750	8920	8920	8920	8920	0
524	20250225	100200	10130750	8920	8920	8920	8920	0
525	20250225	100100	10130750	8920	8920	8920	8920	0
526	20250225	100000	10130750	8920	8920	8920	8920	0
527	20250225	095900	10130750	8920	8920	8920	8920	0
528	20250225	095800	10130750	8920	8920	8920	8920	0
529	20250225	095700	10130750	8920	8920	8920	8920	0
530	20250225	095600	10130750	8920	8920	8920	8920	0
531	20250225	095500	10130750	8920	8920	8920	8920	0
532	20250225	095400	10130750	8920	8920	8920	8920	0
533	20250225	095300	10130750	8920	8920	8920	8920	0
534	20250225	095200	10130750	8920	8920	8920	8920	0
535	20250225	095100	10130750	8920	8920	8920	8920	0
536	20250225	095000	10130750	8920	8920	8920	8920	0
537	20250225	094900	10130750	8920	8920	8920	8920	0
538	20250225	094800	10130750	8920	8920	8920	8920	0
539	20250225	094700	10130750	8920	8920	8920	8920	0
540	20250225	094600	10130750	8920	8890	8920	8890	151
541	20250225	094500	8788330	8890	8890	8890	8890	0
542	20250225	094400	8788330	8890	8890	8890	8890	0
543	20250225	094300	8788330	8890	8890	8890	8890	0
544	20250225	094200	8788330	8890	8890	8890	8890	0
545	20250225	094100	8788330	8890	8890	8890	8890	0
546	20250225	094000	8788330	8890	8890	8890	8890	1
547	20250225	093900	8779440	8870	8870	8870	8870	0
548	20250225	093800	8779440	8870	8870	8870	8870	0
549	20250225	093700	8779440	8870	8890	8890	8870	101
550	20250225	093600	7883550	8870	8870	8870	8870	0
551	20250225	093500	7883550	8870	8900	8900	8870	400
552	20250225	093400	4331440	8920	8920	8920	8920	3
553	20250225	093300	4304680	8910	8910	8910	8910	0
554	20250225	093200	4304680	8910	8910	8910	8910	0
555	20250225	093100	4304680	8910	8910	8910	8910	0
556	20250225	093000	4304680	8910	8910	8910	8910	0
557	20250225	092900	4304680	8910	8910	8910	8910	100
558	20250225	092800	3413680	8920	8920	8920	8920	0
559	20250225	092700	3413680	8920	8920	8920	8920	113
560	20250225	092600	2405720	8960	8960	8960	8960	0
561	20250225	092500	2405720	8960	8960	8960	8960	0
562	20250225	092400	2405720	8960	8960	8960	8960	0
563	20250225	092300	2405720	8960	8960	8960	8960	0
564	20250225	092200	2405720	8960	8960	8960	8960	0
565	20250225	092100	2405720	8960	8960	8960	8960	0
566	20250225	092000	2405720	8960	8960	8960	8960	0
567	20250225	091900	2405720	8960	8960	8960	8960	0
568	20250225	091800	2405720	8960	8960	8960	8960	0
569	20250225	091700	2405720	8960	8960	8960	8960	0
570	20250225	091600	2405720	8960	8960	8960	8960	0
571	20250225	091500	2405720	8960	8960	8960	8960	0
572	20250225	091400	2405720	8960	8960	8960	8960	0
573	20250225	091300	2405720	8960	8960	8960	8960	0
574	20250225	091200	2405720	8960	8960	8960	8960	0
575	20250225	091100	2405720	8960	8960	8960	8960	0
576	20250225	091000	2405720	8960	8960	8960	8960	0
577	20250225	090900	2405720	8960	8960	8960	8960	0
578	20250225	090800	2405720	8960	8960	8960	8960	0
579	20250225	090700	2405720	8960	8960	8960	8960	0
580	20250225	090600	2405720	8960	8960	8960	8960	1
581	20250225	090500	2396760	8970	8970	8970	8970	0
582	20250225	090400	2396760	8970	8900	8970	8890	21
583	20250225	090300	2209860	8910	8910	8910	8910	130
584	20250225	090200	1051560	8970	8910	8970	8910	41
585	20250225	090100	686190	8910	8910	8910	8910	72
586	20250225	090000	44670	8970	8910	8970	8910	5