KissMeData/041650/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	192800	99795570	2940	2940	2940	2940	527
3	20250225	192700	99795570	2940	2940	2940	2940	0
4	20250225	192600	99795570	2940	2940	2940	2940	0
5	20250225	192500	99795570	2940	2940	2940	2940	0
6	20250225	192400	99795570	2940	2940	2940	2940	0
7	20250225	192300	99795570	2940	2940	2940	2940	0
8	20250225	192200	99795570	2940	2940	2940	2940	0
9	20250225	192100	99795570	2940	2940	2940	2940	0
10	20250225	192000	99795570	2940	2940	2940	2940	0
11	20250225	191900	99795570	2940	2940	2940	2940	0
12	20250225	191800	99795570	2940	2940	2940	2940	0
13	20250225	191700	99795570	2940	2940	2940	2940	0
14	20250225	191600	99795570	2940	2940	2940	2940	0
15	20250225	191500	99795570	2940	2940	2940	2940	0
16	20250225	191400	99795570	2940	2940	2940	2940	0
17	20250225	191300	99795570	2940	2940	2940	2940	0
18	20250225	191200	99795570	2940	2940	2940	2940	0
19	20250225	191100	99795570	2940	2940	2940	2940	0
20	20250225	191000	99795570	2940	2940	2940	2940	0
21	20250225	190900	99795570	2940	2940	2940	2940	0
22	20250225	190800	99795570	2940	2940	2940	2940	0
23	20250225	190700	99795570	2940	2940	2940	2940	0
24	20250225	190600	99795570	2940	2940	2940	2940	0
25	20250225	190500	99795570	2940	2940	2940	2940	0
26	20250225	190400	99795570	2940	2940	2940	2940	0
27	20250225	190300	99795570	2940	2940	2940	2940	0
28	20250225	190200	99795570	2940	2940	2940	2940	0
29	20250225	190100	99795570	2940	2940	2940	2940	0
30	20250225	190000	99795570	2940	2940	2940	2940	0
31	20250225	185900	99795570	2940	2940	2940	2940	0
32	20250225	185800	99795570	2940	2940	2940	2940	527
33	20250225	185700	99795570	2940	2940	2940	2940	0
34	20250225	185600	99795570	2940	2940	2940	2940	0
35	20250225	185500	99795570	2940	2940	2940	2940	0
36	20250225	185400	99795570	2940	2940	2940	2940	0
37	20250225	185300	99795570	2940	2940	2940	2940	0
38	20250225	185200	99795570	2940	2940	2940	2940	0
39	20250225	185100	99795570	2940	2940	2940	2940	0
40	20250225	185000	99795570	2940	2940	2940	2940	0
41	20250225	184900	99795570	2940	2940	2940	2940	0
42	20250225	184800	99795570	2940	2940	2940	2940	0
43	20250225	184700	99795570	2940	2940	2940	2940	0
44	20250225	184600	99795570	2940	2940	2940	2940	0
45	20250225	184500	99795570	2940	2940	2940	2940	0
46	20250225	184400	99795570	2940	2940	2940	2940	0
47	20250225	184300	99795570	2940	2940	2940	2940	0
48	20250225	184200	99795570	2940	2940	2940	2940	0
49	20250225	184100	99795570	2940	2940	2940	2940	0
50	20250225	184000	99795570	2940	2940	2940	2940	0
51	20250225	183900	99795570	2940	2940	2940	2940	0
52	20250225	183800	99795570	2940	2940	2940	2940	0
53	20250225	183700	99795570	2940	2940	2940	2940	0
54	20250225	183600	99795570	2940	2940	2940	2940	0
55	20250225	183500	99795570	2940	2940	2940	2940	0
56	20250225	183400	99795570	2940	2940	2940	2940	0
57	20250225	183300	99795570	2940	2940	2940	2940	0
58	20250225	183200	99795570	2940	2940	2940	2940	0
59	20250225	183100	99795570	2940	2940	2940	2940	0
60	20250225	183000	99795570	2940	2940	2940	2940	0
61	20250225	182900	99795570	2940	2940	2940	2940	0
62	20250225	182800	99795570	2940	2940	2940	2940	527
63	20250225	182700	99795570	2940	2940	2940	2940	0
64	20250225	182600	99795570	2940	2940	2940	2940	0
65	20250225	182500	99795570	2940	2940	2940	2940	0
66	20250225	182400	99795570	2940	2940	2940	2940	0
67	20250225	182300	99795570	2940	2940	2940	2940	0
68	20250225	182200	99795570	2940	2940	2940	2940	0
69	20250225	182100	99795570	2940	2940	2940	2940	0
70	20250225	182000	99795570	2940	2940	2940	2940	0
71	20250225	181900	99795570	2940	2940	2940	2940	0
72	20250225	181800	99795570	2940	2940	2940	2940	0
73	20250225	181700	99795570	2940	2940	2940	2940	0
74	20250225	181600	99795570	2940	2940	2940	2940	0
75	20250225	181500	99795570	2940	2940	2940	2940	0
76	20250225	181400	99795570	2940	2940	2940	2940	0
77	20250225	181300	99795570	2940	2940	2940	2940	0
78	20250225	181200	99795570	2940	2940	2940	2940	0
79	20250225	181100	99795570	2940	2940	2940	2940	0
80	20250225	181000	99795570	2940	2940	2940	2940	0
81	20250225	180900	99795570	2940	2940	2940	2940	0
82	20250225	180800	99795570	2940	2940	2940	2940	0
83	20250225	180700	99795570	2940	2940	2940	2940	0
84	20250225	180600	99795570	2940	2940	2940	2940	0
85	20250225	180500	99795570	2940	2940	2940	2940	0
86	20250225	180400	99795570	2940	2940	2940	2940	0
87	20250225	180300	99795570	2940	2940	2940	2940	0
88	20250225	180200	99795570	2940	2940	2940	2940	0
89	20250225	180100	99795570	2940	2940	2940	2940	0
90	20250225	180000	99795570	2940	2940	2940	2940	0
91	20250225	175900	99795570	2940	2940	2940	2940	0
92	20250225	175800	99795570	2940	2940	2940	2940	527
93	20250225	175700	99795570	2940	2940	2940	2940	0
94	20250225	175600	99795570	2940	2940	2940	2940	0
95	20250225	175500	99795570	2940	2940	2940	2940	0
96	20250225	175400	99795570	2940	2940	2940	2940	0
97	20250225	175300	99795570	2940	2940	2940	2940	0
98	20250225	175200	99795570	2940	2940	2940	2940	0
99	20250225	175100	99795570	2940	2940	2940	2940	0
100	20250225	175000	99795570	2940	2940	2940	2940	0
101	20250225	174900	99795570	2940	2940	2940	2940	0
102	20250225	174800	99795570	2940	2940	2940	2940	0
103	20250225	174700	99795570	2940	2940	2940	2940	0
104	20250225	174600	99795570	2940	2940	2940	2940	0
105	20250225	174500	99795570	2940	2940	2940	2940	0
106	20250225	174400	99795570	2940	2940	2940	2940	0
107	20250225	174300	99795570	2940	2940	2940	2940	0
108	20250225	174200	99795570	2940	2940	2940	2940	0
109	20250225	174100	99795570	2940	2940	2940	2940	0
110	20250225	174000	99795570	2940	2940	2940	2940	0
111	20250225	173900	99795570	2940	2940	2940	2940	0
112	20250225	173800	99795570	2940	2940	2940	2940	0
113	20250225	173700	99795570	2940	2940	2940	2940	0
114	20250225	173600	99795570	2940	2940	2940	2940	0
115	20250225	173500	99795570	2940	2940	2940	2940	0
116	20250225	173400	99795570	2940	2940	2940	2940	0
117	20250225	173300	99795570	2940	2940	2940	2940	0
118	20250225	173200	99795570	2940	2940	2940	2940	0
119	20250225	173100	99795570	2940	2940	2940	2940	0
120	20250225	173000	99795570	2940	2940	2940	2940	0
121	20250225	172900	99795570	2940	2940	2940	2940	0
122	20250225	172800	99795570	2940	2940	2940	2940	527
123	20250225	172700	99795570	2940	2940	2940	2940	0
124	20250225	172600	99795570	2940	2940	2940	2940	0
125	20250225	172500	99795570	2940	2940	2940	2940	0
126	20250225	172400	99795570	2940	2940	2940	2940	0
127	20250225	172300	99795570	2940	2940	2940	2940	0
128	20250225	172200	99795570	2940	2940	2940	2940	0
129	20250225	172100	99795570	2940	2940	2940	2940	0
130	20250225	172000	99795570	2940	2940	2940	2940	0
131	20250225	171900	99795570	2940	2940	2940	2940	0
132	20250225	171800	99795570	2940	2940	2940	2940	0
133	20250225	171700	99795570	2940	2940	2940	2940	0
134	20250225	171600	99795570	2940	2940	2940	2940	0
135	20250225	171500	99795570	2940	2940	2940	2940	0
136	20250225	171400	99795570	2940	2940	2940	2940	0
137	20250225	171300	99795570	2940	2940	2940	2940	0
138	20250225	171200	99795570	2940	2940	2940	2940	0
139	20250225	171100	99795570	2940	2940	2940	2940	0
140	20250225	171000	99795570	2940	2940	2940	2940	0
141	20250225	170900	99795570	2940	2940	2940	2940	0
142	20250225	170800	99795570	2940	2940	2940	2940	0
143	20250225	170700	99795570	2940	2940	2940	2940	0
144	20250225	170600	99795570	2940	2940	2940	2940	0
145	20250225	170500	99795570	2940	2940	2940	2940	0
146	20250225	170400	99795570	2940	2940	2940	2940	0
147	20250225	170300	99795570	2940	2940	2940	2940	0
148	20250225	170200	99795570	2940	2940	2940	2940	0
149	20250225	170100	99795570	2940	2940	2940	2940	0
150	20250225	170000	99795570	2940	2940	2940	2940	0
151	20250225	165900	99795570	2940	2940	2940	2940	0
152	20250225	165800	99795570	2940	2940	2940	2940	527
153	20250225	165700	99795570	2940	2940	2940	2940	0
154	20250225	165600	99795570	2940	2940	2940	2940	0
155	20250225	165500	99795570	2940	2940	2940	2940	0
156	20250225	165400	99795570	2940	2940	2940	2940	0
157	20250225	165300	99795570	2940	2940	2940	2940	0
158	20250225	165200	99795570	2940	2940	2940	2940	0
159	20250225	165100	99795570	2940	2940	2940	2940	0
160	20250225	165000	99795570	2940	2940	2940	2940	0
161	20250225	164900	99795570	2940	2940	2940	2940	0
162	20250225	164800	99795570	2940	2940	2940	2940	0
163	20250225	164700	99795570	2940	2940	2940	2940	0
164	20250225	164600	99795570	2940	2940	2940	2940	0
165	20250225	164500	99795570	2940	2940	2940	2940	0
166	20250225	164400	99795570	2940	2940	2940	2940	0
167	20250225	164300	99795570	2940	2940	2940	2940	0
168	20250225	164200	99795570	2940	2940	2940	2940	0
169	20250225	164100	99795570	2940	2940	2940	2940	0
170	20250225	164000	99795570	2940	2940	2940	2940	0
171	20250225	163900	99795570	2940	2940	2940	2940	0
172	20250225	163800	99795570	2940	2940	2940	2940	0
173	20250225	163700	99795570	2940	2940	2940	2940	0
174	20250225	163600	99795570	2940	2940	2940	2940	0
175	20250225	163500	99795570	2940	2940	2940	2940	0
176	20250225	163400	99795570	2940	2940	2940	2940	0
177	20250225	163300	99795570	2940	2940	2940	2940	0
178	20250225	163200	99795570	2940	2940	2940	2940	0
179	20250225	163100	99795570	2940	2940	2940	2940	0
180	20250225	163000	99795570	2940	2940	2940	2940	0
181	20250225	162900	99795570	2940	2940	2940	2940	0
182	20250225	162800	99795570	2940	2940	2940	2940	527
183	20250225	162700	99795570	2940	2940	2940	2940	0
184	20250225	162600	99795570	2940	2940	2940	2940	0
185	20250225	162500	99795570	2940	2940	2940	2940	0
186	20250225	162400	99795570	2940	2940	2940	2940	0
187	20250225	162300	99795570	2940	2940	2940	2940	0
188	20250225	162200	99795570	2940	2940	2940	2940	0
189	20250225	162100	99795570	2940	2940	2940	2940	0
190	20250225	162000	99795570	2940	2940	2940	2940	0
191	20250225	161900	99795570	2940	2940	2940	2940	0
192	20250225	161800	99795570	2940	2940	2940	2940	0
193	20250225	161700	99795570	2940	2940	2940	2940	0
194	20250225	161600	99795570	2940	2940	2940	2940	0
195	20250225	161500	99795570	2940	2940	2940	2940	0
196	20250225	161400	99795570	2940	2940	2940	2940	0
197	20250225	161300	99795570	2940	2940	2940	2940	0
198	20250225	161200	99795570	2940	2940	2940	2940	0
199	20250225	161100	99795570	2940	2940	2940	2940	0
200	20250225	161000	99795570	2940	2940	2940	2940	0
201	20250225	160900	99795570	2940	2940	2940	2940	0
202	20250225	160800	99795570	2940	2940	2940	2940	0
203	20250225	160700	99795570	2940	2940	2940	2940	0
204	20250225	160600	99795570	2940	2940	2940	2940	0
205	20250225	160500	99795570	2940	2940	2940	2940	0
206	20250225	160400	99795570	2940	2940	2940	2940	0
207	20250225	160300	99795570	2940	2940	2940	2940	0
208	20250225	160200	99795570	2940	2940	2940	2940	0
209	20250225	160100	99795570	2940	2940	2940	2940	0
210	20250225	160000	99795570	2940	2940	2940	2940	0
211	20250225	155900	99795570	2940	2940	2940	2940	0
212	20250225	155800	99795570	2940	2940	2940	2940	527
213	20250225	155700	99795570	2940	2940	2940	2940	0
214	20250225	155600	99795570	2940	2940	2940	2940	0
215	20250225	155500	99795570	2940	2940	2940	2940	0
216	20250225	155400	99795570	2940	2940	2940	2940	0
217	20250225	155300	99795570	2940	2940	2940	2940	0
218	20250225	155200	99795570	2940	2940	2940	2940	0
219	20250225	155100	99795570	2940	2940	2940	2940	0
220	20250225	155000	99795570	2940	2940	2940	2940	0
221	20250225	154900	99795570	2940	2940	2940	2940	0
222	20250225	154800	99795570	2940	2940	2940	2940	0
223	20250225	154700	99795570	2940	2940	2940	2940	0
224	20250225	154600	99795570	2940	2940	2940	2940	0
225	20250225	154500	99795570	2940	2940	2940	2940	0
226	20250225	154400	99795570	2940	2940	2940	2940	0
227	20250225	154300	99795570	2940	2940	2940	2940	0
228	20250225	154200	99795570	2940	2940	2940	2940	0
229	20250225	154100	99795570	2940	2940	2940	2940	0
230	20250225	154000	99795570	2940	2940	2940	2940	0
231	20250225	153900	99795570	2940	2940	2940	2940	0
232	20250225	153800	99795570	2940	2940	2940	2940	0
233	20250225	153700	99795570	2940	2940	2940	2940	0
234	20250225	153600	99795570	2940	2940	2940	2940	0
235	20250225	153500	99795570	2940	2940	2940	2940	0
236	20250225	153400	99795570	2940	2940	2940	2940	0
237	20250225	153300	99795570	2940	2940	2940	2940	0
238	20250225	153200	99795570	2940	2940	2940	2940	0
239	20250225	153100	99795570	2940	2940	2940	2940	0
240	20250225	153000	99795570	2940	2940	2940	2940	527
241	20250225	152900	98246190	2950	2950	2950	2950	0
242	20250225	152800	98246190	2950	2950	2950	2950	0
243	20250225	152700	98246190	2950	2950	2950	2950	0
244	20250225	152600	98246190	2950	2950	2950	2950	0
245	20250225	152500	98246190	2950	2950	2950	2950	0
246	20250225	152400	98246190	2950	2950	2950	2950	0
247	20250225	152300	98246190	2950	2950	2950	2950	0
248	20250225	152200	98246190	2950	2950	2950	2950	0
249	20250225	152100	98246190	2950	2950	2950	2950	0
250	20250225	152000	98246190	2950	2950	2950	2950	0
251	20250225	151900	98246190	2950	2940	2950	2940	965
252	20250225	151800	95409080	2940	2940	2940	2940	0
253	20250225	151700	95409080	2940	2940	2940	2940	0
254	20250225	151600	95409080	2940	2940	2940	2940	0
255	20250225	151500	95409080	2940	2945	2945	2940	3
256	20250225	151400	95400255	2945	2945	2945	2945	0
257	20250225	151300	95400255	2945	2945	2945	2945	0
258	20250225	151200	95400255	2945	2945	2945	2945	10
259	20250225	151100	95370805	2945	2945	2945	2945	6
260	20250225	151000	95353135	2945	2945	2945	2945	0
261	20250225	150900	95353135	2945	2945	2945	2945	0
262	20250225	150800	95353135	2945	2945	2945	2945	0
263	20250225	150700	95353135	2945	2945	2945	2945	0
264	20250225	150600	95353135	2945	2945	2945	2945	0
265	20250225	150500	95353135	2945	2945	2945	2945	18
266	20250225	150400	95300125	2940	2940	2940	2940	0
267	20250225	150300	95300125	2940	2940	2940	2940	1
268	20250225	150200	95297185	2950	2950	2950	2950	5
269	20250225	150100	95282435	2945	2945	2945	2945	0
270	20250225	150000	95282435	2945	2945	2945	2945	0
271	20250225	145900	95282435	2945	2945	2945	2945	0
272	20250225	145800	95282435	2945	2945	2945	2945	0
273	20250225	145700	95282435	2945	2945	2945	2945	0
274	20250225	145600	95282435	2945	2945	2945	2945	0
275	20250225	145500	95282435	2945	2945	2945	2945	0
276	20250225	145400	95282435	2945	2945	2945	2945	0
277	20250225	145300	95282435	2945	2945	2945	2945	0
278	20250225	145200	95282435	2945	2945	2945	2945	0
279	20250225	145100	95282435	2945	2945	2945	2945	0
280	20250225	145000	95282435	2945	2945	2945	2945	0
281	20250225	144900	95282435	2945	2945	2945	2945	0
282	20250225	144800	95282435	2945	2945	2945	2945	0
283	20250225	144700	95282435	2945	2945	2945	2945	0
284	20250225	144600	95282435	2945	2945	2945	2945	0
285	20250225	144500	95282435	2945	2945	2945	2945	0
286	20250225	144400	95282435	2945	2945	2945	2945	0
287	20250225	144300	95282435	2945	2945	2945	2945	0
288	20250225	144200	95282435	2945	2945	2945	2945	17
289	20250225	144100	95232370	2940	2940	2940	2940	0
290	20250225	144000	95232370	2940	2935	2940	2935	193
291	20250225	143900	94665790	2935	2935	2935	2935	0
292	20250225	143800	94665790	2935	2935	2935	2935	0
293	20250225	143700	94665790	2935	2935	2935	2935	0
294	20250225	143600	94665790	2935	2935	2935	2935	0
295	20250225	143500	94665790	2935	2935	2935	2935	0
296	20250225	143400	94665790	2935	2935	2935	2935	0
297	20250225	143300	94665790	2935	2935	2935	2935	0
298	20250225	143200	94665790	2935	2935	2935	2935	0
299	20250225	143100	94665790	2935	2935	2935	2935	0
300	20250225	143000	94665790	2935	2935	2935	2935	18
301	20250225	142900	94612960	2935	2935	2935	2935	31
302	20250225	142800	94521975	2935	2935	2935	2935	33
303	20250225	142700	94425120	2935	2940	2940	2935	23
304	20250225	142600	94357565	2935	2935	2935	2935	31
305	20250225	142500	94266580	2935	2935	2935	2935	31
306	20250225	142400	94175595	2935	2935	2935	2935	16
307	20250225	142300	94128635	2935	2935	2935	2935	33
308	20250225	142200	94031780	2935	2935	2935	2935	28
309	20250225	142100	93949600	2935	2935	2935	2935	15
310	20250225	142000	93905575	2940	2940	2940	2940	15
311	20250225	141900	93861475	2940	2940	2940	2940	166
312	20250225	141800	93373435	2945	2945	2945	2945	100
313	20250225	141700	93078935	2940	2940	2940	2940	35
314	20250225	141600	92976035	2940	2940	2940	2940	28
315	20250225	141500	92893715	2940	2940	2940	2940	14
316	20250225	141400	92852555	2940	2940	2940	2940	31
317	20250225	141300	92761415	2940	2940	2940	2940	16
318	20250225	141200	92714375	2940	2940	2940	2940	30
319	20250225	141100	92626175	2940	2940	2940	2940	33
320	20250225	141000	92529155	2940	2940	2940	2940	13
321	20250225	140900	92490935	2940	2940	2940	2940	31
322	20250225	140800	92399795	2940	2940	2940	2940	31
323	20250225	140700	92308655	2940	2940	2940	2940	18
324	20250225	140600	92255735	2940	2940	2940	2940	29
325	20250225	140500	92170475	2940	2940	2940	2940	31
326	20250225	140400	92079335	2940	2940	2940	2940	276
327	20250225	140300	91267895	2940	2940	2940	2940	31
328	20250225	140200	91176755	2940	2940	2940	2940	31
329	20250225	140100	91085615	2940	2940	2940	2940	17
330	20250225	140000	91035635	2940	2940	2940	2940	30
331	20250225	135900	90947435	2940	2940	2940	2940	29
332	20250225	135800	90862175	2940	2940	2940	2940	16
333	20250225	135700	90815135	2940	2940	2940	2940	31
334	20250225	135600	90723995	2940	2940	2940	2940	16
335	20250225	135500	90676955	2940	2935	2940	2935	51
336	20250225	135400	90527105	2935	2935	2935	2935	13
337	20250225	135300	90488950	2940	2940	2940	2940	603
338	20250225	135200	88716130	2940	2940	2940	2940	31
339	20250225	135100	88624990	2940	2940	2940	2940	30
340	20250225	135000	88536790	2940	2940	2940	2940	19
341	20250225	134900	88480930	2940	2940	2940	2940	32
342	20250225	134800	88386850	2940	2940	2940	2940	30
343	20250225	134700	88298650	2940	2940	2940	2940	12
344	20250225	134600	88263370	2940	2940	2940	2940	43
345	20250225	134500	88136950	2935	2935	2935	2935	30
346	20250225	134400	88048900	2935	2935	2935	2935	19
347	20250225	134300	87993135	2940	2935	2940	2935	16
348	20250225	134200	87946170	2935	2935	2935	2935	32
349	20250225	134100	87852250	2935	2935	2935	2935	15
350	20250225	134000	87808225	2935	2935	2935	2935	30
351	20250225	133900	87720175	2935	2940	2940	2935	786
352	20250225	133800	85412770	2940	2940	2940	2940	35
353	20250225	133700	85309870	2940	2940	2945	2940	30
354	20250225	133600	85221665	2940	2940	2940	2940	1613
355	20250225	133500	80479445	2940	2945	2945	2935	2813
356	20250225	133400	72206715	2945	2945	2945	2945	31
357	20250225	133300	72115420	2945	2945	2945	2945	28
358	20250225	133200	72032960	2945	2945	2945	2945	31
359	20250225	133100	71941665	2945	2945	2945	2945	30
360	20250225	133000	71853315	2945	2945	2945	2945	15
361	20250225	132900	71809140	2945	2945	2945	2945	30
362	20250225	132800	71720790	2945	2945	2945	2945	31
363	20250225	132700	71629495	2945	2945	2945	2945	18
364	20250225	132600	71576485	2945	2945	2945	2945	28
365	20250225	132500	71494025	2945	2940	2945	2940	48
366	20250225	132400	71352840	2940	2940	2940	2940	11
367	20250225	132300	71320500	2940	2940	2940	2940	18
368	20250225	132200	71267580	2945	2940	2945	2940	785
369	20250225	132100	68955840	2940	2940	2940	2940	30
370	20250225	132000	68867640	2940	2945	2945	2940	1971
371	20250225	131900	63063120	2945	2945	2945	2945	14
372	20250225	131800	63021890	2945	2945	2945	2945	31
373	20250225	131700	62930595	2945	2945	2945	2945	31
374	20250225	131600	62839300	2950	2950	2950	2950	1428
375	20250225	131500	58626700	2950	2950	2950	2950	31
376	20250225	131400	58535250	2950	2950	2950	2950	34
377	20250225	131300	58434950	2950	2950	2950	2950	11
378	20250225	131200	58402500	2950	2950	2950	2950	31
379	20250225	131100	58311050	2955	2955	2955	2955	3
380	20250225	131000	58302185	2960	2960	2960	2960	0
381	20250225	130900	58302185	2960	2960	2960	2960	0
382	20250225	130800	58302185	2960	2960	2960	2960	0
383	20250225	130700	58302185	2960	2960	2960	2960	0
384	20250225	130600	58302185	2960	2960	2960	2960	0
385	20250225	130500	58302185	2960	2960	2960	2960	3
386	20250225	130400	58293305	2960	2960	2960	2960	0
387	20250225	130300	58293305	2960	2960	2960	2960	0
388	20250225	130200	58293305	2960	2960	2960	2960	0
389	20250225	130100	58293305	2960	2960	2960	2960	0
390	20250225	130000	58293305	2960	2960	2960	2960	0
391	20250225	125900	58293305	2960	2960	2960	2960	0
392	20250225	125800	58293305	2960	2960	2960	2960	1
393	20250225	125700	58290345	2945	2945	2945	2945	0
394	20250225	125600	58290345	2945	2945	2945	2945	0
395	20250225	125500	58290345	2945	2945	2945	2945	0
396	20250225	125400	58290345	2945	2945	2945	2945	0
397	20250225	125300	58290345	2945	2945	2945	2945	0
398	20250225	125200	58290345	2945	2945	2945	2945	0
399	20250225	125100	58290345	2945	2945	2945	2945	0
400	20250225	125000	58290345	2945	2945	2945	2945	0
401	20250225	124900	58290345	2945	2945	2945	2945	0
402	20250225	124800	58290345	2945	2945	2945	2945	0
403	20250225	124700	58290345	2945	2945	2945	2945	0
404	20250225	124600	58290345	2945	2945	2945	2945	0
405	20250225	124500	58290345	2945	2945	2945	2945	0
406	20250225	124400	58290345	2945	2955	2955	2945	2000
407	20250225	124300	52397645	2960	2960	2960	2960	0
408	20250225	124200	52397645	2960	2960	2960	2960	0
409	20250225	124100	52397645	2960	2960	2960	2960	0
410	20250225	124000	52397645	2960	2960	2960	2960	0
411	20250225	123900	52397645	2960	2960	2960	2960	0
412	20250225	123800	52397645	2960	2960	2960	2960	1
413	20250225	123700	52394685	2960	2960	2960	2960	0
414	20250225	123600	52394685	2960	2960	2960	2960	0
415	20250225	123500	52394685	2960	2960	2960	2960	0
416	20250225	123400	52394685	2960	2960	2960	2960	0
417	20250225	123300	52394685	2960	2960	2960	2960	0
418	20250225	123200	52394685	2960	2960	2960	2960	0
419	20250225	123100	52394685	2960	2960	2960	2960	0
420	20250225	123000	52394685	2960	2960	2960	2960	0
421	20250225	122900	52394685	2960	2960	2960	2960	0
422	20250225	122800	52394685	2960	2960	2960	2960	0
423	20250225	122700	52394685	2960	2960	2960	2960	0
424	20250225	122600	52394685	2960	2960	2960	2960	0
425	20250225	122500	52394685	2960	2960	2960	2960	0
426	20250225	122400	52394685	2960	2960	2960	2960	0
427	20250225	122300	52394685	2960	2955	2960	2955	190
428	20250225	122200	51833220	2955	2955	2955	2955	0
429	20250225	122100	51833220	2955	2955	2955	2955	0
430	20250225	122000	51833220	2955	2955	2955	2955	14
431	20250225	121900	51791850	2955	2955	2955	2955	0
432	20250225	121800	51791850	2955	2955	2955	2955	0
433	20250225	121700	51791850	2955	2955	2955	2955	1
434	20250225	121600	51788895	2955	2955	2955	2955	0
435	20250225	121500	51788895	2955	2955	2955	2955	0
436	20250225	121400	51788895	2955	2955	2955	2955	44
437	20250225	121300	51658875	2960	2960	2960	2960	0
438	20250225	121200	51658875	2960	2960	2960	2960	0
439	20250225	121100	51658875	2960	2960	2960	2960	0
440	20250225	121000	51658875	2960	2960	2960	2960	0
441	20250225	120900	51658875	2960	2960	2960	2960	0
442	20250225	120800	51658875	2960	2960	2960	2960	0
443	20250225	120700	51658875	2960	2960	2960	2960	0
444	20250225	120600	51658875	2960	2960	2960	2960	0
445	20250225	120500	51658875	2960	2960	2960	2960	1000
446	20250225	120400	48698875	2955	2955	2955	2955	2
447	20250225	120300	48692965	2955	2955	2955	2955	1
448	20250225	120200	48690010	2955	2955	2955	2955	0
449	20250225	120100	48690010	2955	2955	2955	2955	0
450	20250225	120000	48690010	2955	2955	2955	2955	0
451	20250225	115900	48690010	2955	2955	2955	2955	0
452	20250225	115800	48690010	2955	2955	2955	2955	0
453	20250225	115700	48690010	2955	2955	2955	2955	2
454	20250225	115600	48684100	2950	2950	2950	2950	0
455	20250225	115500	48684100	2950	2950	2950	2950	1
456	20250225	115400	48681150	2950	2950	2950	2950	0
457	20250225	115300	48681150	2950	2950	2950	2950	0
458	20250225	115200	48681150	2950	2950	2950	2950	0
459	20250225	115100	48681150	2950	2950	2950	2950	0
460	20250225	115000	48681150	2950	2950	2950	2950	0
461	20250225	114900	48681150	2950	2950	2950	2950	0
462	20250225	114800	48681150	2950	2950	2950	2950	0
463	20250225	114700	48681150	2950	2950	2950	2950	0
464	20250225	114600	48681150	2950	2950	2950	2950	0
465	20250225	114500	48681150	2950	2950	2950	2950	0
466	20250225	114400	48681150	2950	2950	2950	2950	0
467	20250225	114300	48681150	2950	2950	2950	2950	0
468	20250225	114200	48681150	2950	2950	2950	2950	0
469	20250225	114100	48681150	2950	2950	2950	2950	0
470	20250225	114000	48681150	2950	2950	2950	2950	5
471	20250225	113900	48666400	2950	2950	2950	2950	0
472	20250225	113800	48666400	2950	2950	2950	2950	100
473	20250225	113700	48371400	2960	2960	2960	2960	0
474	20250225	113600	48371400	2960	2960	2960	2960	0
475	20250225	113500	48371400	2960	2960	2960	2960	0
476	20250225	113400	48371400	2960	2960	2960	2960	5
477	20250225	113300	48356600	2950	2950	2950	2950	100
478	20250225	113200	48061600	2950	2950	2950	2950	0
479	20250225	113100	48061600	2950	2950	2950	2950	0
480	20250225	113000	48061600	2950	2950	2950	2950	0
481	20250225	112900	48061600	2950	2950	2950	2950	300
482	20250225	112800	47176600	2950	2950	2950	2950	0
483	20250225	112700	47176600	2950	2950	2950	2950	0
484	20250225	112600	47176600	2950	2950	2950	2950	0
485	20250225	112500	47176600	2950	2950	2950	2950	150
486	20250225	112400	46734100	2950	2950	2950	2950	0
487	20250225	112300	46734100	2950	2950	2950	2950	0
488	20250225	112200	46734100	2950	2950	2950	2950	3
489	20250225	112100	46725250	2950	2950	2950	2950	0
490	20250225	112000	46725250	2950	2950	2950	2950	0
491	20250225	111900	46725250	2950	2950	2950	2950	0
492	20250225	111800	46725250	2950	2950	2950	2950	0
493	20250225	111700	46725250	2950	2950	2950	2950	0
494	20250225	111600	46725250	2950	2950	2950	2950	0
495	20250225	111500	46725250	2950	2950	2950	2950	0
496	20250225	111400	46725250	2950	2950	2950	2950	0
497	20250225	111300	46725250	2950	2950	2950	2950	0
498	20250225	111200	46725250	2950	2950	2950	2950	0
499	20250225	111100	46725250	2950	2950	2950	2950	0
500	20250225	111000	46725250	2950	2950	2950	2950	0
501	20250225	110900	46725250	2950	2950	2950	2950	0
502	20250225	110800	46725250	2950	2950	2950	2950	0
503	20250225	110700	46725250	2950	2950	2950	2950	0
504	20250225	110600	46725250	2950	2950	2950	2950	1000
505	20250225	110500	43775250	2960	2960	2960	2960	0
506	20250225	110400	43775250	2960	2960	2960	2960	0
507	20250225	110300	43775250	2960	2950	2960	2950	43
508	20250225	110200	43648300	2960	2960	2960	2960	0
509	20250225	110100	43648300	2960	2955	2960	2955	1014
510	20250225	110000	40648550	2950	2950	2950	2950	0
511	20250225	105900	40648550	2950	2950	2950	2950	0
512	20250225	105800	40648550	2950	2950	2950	2950	0
513	20250225	105700	40648550	2950	2950	2950	2950	0
514	20250225	105600	40648550	2950	2950	2950	2950	0
515	20250225	105500	40648550	2950	2950	2950	2950	0
516	20250225	105400	40648550	2950	2950	2950	2950	0
517	20250225	105300	40648550	2950	2950	2950	2950	0
518	20250225	105200	40648550	2950	2950	2950	2950	0
519	20250225	105100	40648550	2950	2950	2950	2950	50
520	20250225	105000	40501050	2955	2955	2955	2955	0
521	20250225	104900	40501050	2955	2955	2955	2955	0
522	20250225	104800	40501050	2955	2955	2955	2955	0
523	20250225	104700	40501050	2955	2955	2955	2955	2
524	20250225	104600	40495140	2945	2945	2945	2945	32
525	20250225	104500	40400900	2955	2955	2955	2955	0
526	20250225	104400	40400900	2955	2955	2955	2955	0
527	20250225	104300	40400900	2955	2955	2955	2955	0
528	20250225	104200	40400900	2955	2955	2955	2955	0
529	20250225	104100	40400900	2955	2955	2955	2955	38
530	20250225	104000	40288610	2960	2960	2960	2960	0
531	20250225	103900	40288610	2960	2960	2960	2960	1
532	20250225	103800	40285650	2945	2960	2960	2945	46
533	20250225	103700	40150015	2945	2945	2945	2945	0
534	20250225	103600	40150015	2945	2945	2945	2945	0
535	20250225	103500	40150015	2945	2945	2945	2945	0
536	20250225	103400	40150015	2945	2945	2945	2945	0
537	20250225	103300	40150015	2945	2945	2945	2945	6
538	20250225	103200	40132345	2960	2960	2960	2960	0
539	20250225	103100	40132345	2960	2960	2960	2960	0
540	20250225	103000	40132345	2960	2960	2960	2960	0
541	20250225	102900	40132345	2960	2960	2960	2960	0
542	20250225	102800	40132345	2960	2960	2960	2960	0
543	20250225	102700	40132345	2960	2960	2960	2960	0
544	20250225	102600	40132345	2960	2960	2960	2960	0
545	20250225	102500	40132345	2960	2960	2960	2960	0
546	20250225	102400	40132345	2960	2960	2960	2960	0
547	20250225	102300	40132345	2960	2950	2960	2950	3602
548	20250225	102200	29490495	2950	2950	2950	2950	0
549	20250225	102100	29490495	2950	2950	2950	2950	10
550	20250225	102000	29460995	2950	2950	2950	2950	0
551	20250225	101900	29460995	2950	2950	2950	2950	0
552	20250225	101800	29460995	2950	2950	2950	2950	1
553	20250225	101700	29458045	2950	2950	2950	2950	1
554	20250225	101600	29455095	2950	2950	2950	2950	74
555	20250225	101500	29236795	2950	2950	2950	2950	1
556	20250225	101400	29233845	2935	2935	2935	2935	0
557	20250225	101300	29233845	2935	2935	2935	2935	100
558	20250225	101200	28940345	2955	2955	2955	2955	0
559	20250225	101100	28940345	2955	2955	2955	2955	0
560	20250225	101000	28940345	2955	2955	2955	2955	0
561	20250225	100900	28940345	2955	2955	2955	2955	0
562	20250225	100800	28940345	2955	2955	2955	2955	1
563	20250225	100700	28937390	2955	2955	2955	2955	0
564	20250225	100600	28937390	2955	2955	2955	2955	12
565	20250225	100500	28901930	2955	2955	2955	2955	10
566	20250225	100400	28872380	2955	2955	2955	2955	0
567	20250225	100300	28872380	2955	2955	2955	2955	0
568	20250225	100200	28872380	2955	2955	2955	2955	0
569	20250225	100100	28872380	2955	2955	2955	2955	0
570	20250225	100000	28872380	2955	2955	2955	2955	0
571	20250225	095900	28872380	2955	2955	2955	2955	0
572	20250225	095800	28872380	2955	2955	2955	2955	0
573	20250225	095700	28872380	2955	2955	2955	2955	0
574	20250225	095600	28872380	2955	2955	2955	2955	2
575	20250225	095500	28866470	2955	2950	2955	2950	55
576	20250225	095400	28703995	2930	2930	2930	2930	0
577	20250225	095300	28703995	2930	2930	2930	2930	12
578	20250225	095200	28668835	2945	2945	2945	2945	0
579	20250225	095100	28668835	2945	2945	2945	2945	1
580	20250225	095000	28665890	2945	2945	2945	2945	0
581	20250225	094900	28665890	2945	2945	2945	2945	0
582	20250225	094800	28665890	2945	2945	2945	2945	0
583	20250225	094700	28665890	2945	2945	2945	2945	10
584	20250225	094600	28636440	2945	2945	2945	2945	135
585	20250225	094500	28238865	2945	2945	2945	2945	0
586	20250225	094400	28238865	2945	2940	2945	2940	10
587	20250225	094300	28209450	2940	2940	2940	2940	0
588	20250225	094200	28209450	2940	2940	2940	2940	1
589	20250225	094100	28206510	2925	2925	2925	2925	215
590	20250225	094000	27577635	2925	2935	2935	2925	584
591	20250225	093900	25869425	2940	2940	2940	2940	0
592	20250225	093800	25869425	2940	2940	2940	2940	6
593	20250225	093700	25851785	2940	2940	2940	2940	1
594	20250225	093600	25848845	2940	2940	2940	2940	0
595	20250225	093500	25848845	2940	2940	2940	2940	0
596	20250225	093400	25848845	2940	2925	2940	2925	28
597	20250225	093300	25766930	2940	2940	2940	2940	1
598	20250225	093200	25763990	2925	2930	2930	2925	200
599	20250225	093100	25178740	2945	2945	2945	2945	0
600	20250225	093000	25178740	2945	2920	2945	2920	410
601	20250225	092900	23981390	2920	2940	2940	2920	700
602	20250225	092800	21929870	2950	2950	2950	2950	0
603	20250225	092700	21929870	2950	2950	2950	2950	0
604	20250225	092600	21929870	2950	2955	2955	2945	2019
605	20250225	092500	15981380	2950	2950	2950	2950	0
606	20250225	092400	15981380	2950	2950	2950	2950	0
607	20250225	092300	15981380	2950	2950	2950	2950	1212
608	20250225	092200	12405980	2950	2950	2950	2950	0
609	20250225	092100	12405980	2950	2950	2950	2950	0
610	20250225	092000	12405980	2950	2950	2950	2950	0
611	20250225	091900	12405980	2950	2950	2950	2950	51
612	20250225	091800	12255530	2955	2955	2955	2955	0
613	20250225	091700	12255530	2955	2955	2955	2955	502
614	20250225	091600	10772120	2950	2950	2950	2950	0
615	20250225	091500	10772120	2950	2960	2960	2950	203
616	20250225	091400	10173260	2945	2945	2945	2945	0
617	20250225	091300	10173260	2945	2945	2945	2945	0
618	20250225	091200	10173260	2945	2945	2945	2945	0
619	20250225	091100	10173260	2945	2945	2945	2945	0
620	20250225	091000	10173260	2945	2945	2945	2945	0
621	20250225	090900	10173260	2945	2945	2945	2945	0
622	20250225	090800	10173260	2945	2950	2950	2945	72
623	20250225	090700	9960880	2950	2950	2950	2950	132
624	20250225	090600	9571480	2945	2945	2945	2945	0
625	20250225	090500	9571480	2945	2945	2945	2945	0
626	20250225	090400	9571480	2945	2945	2945	2945	0
627	20250225	090300	9571480	2945	2945	2945	2945	2120
628	20250225	090200	3328080	2940	2940	2940	2940	0
629	20250225	090100	3328080	2940	2940	2940	2940	17
630	20250225	090000	3278100	2940	2940	2940	2940	1115