KissMeData/004890/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	184400	95663400	40650	40650	40650	40650	42
3	20250225	184300	95663400	40650	40650	40650	40650	0
4	20250225	184200	95663400	40650	40650	40650	40650	0
5	20250225	184100	95663400	40650	40650	40650	40650	0
6	20250225	184000	95663400	40650	40650	40650	40650	0
7	20250225	183900	95663400	40650	40650	40650	40650	0
8	20250225	183800	95663400	40650	40650	40650	40650	0
9	20250225	183700	95663400	40650	40650	40650	40650	0
10	20250225	183600	95663400	40650	40650	40650	40650	0
11	20250225	183500	95663400	40650	40650	40650	40650	0
12	20250225	183400	95663400	40650	40650	40650	40650	0
13	20250225	183300	95663400	40650	40650	40650	40650	0
14	20250225	183200	95663400	40650	40650	40650	40650	0
15	20250225	183100	95663400	40650	40650	40650	40650	0
16	20250225	183000	95663400	40650	40650	40650	40650	0
17	20250225	182900	95663400	40650	40650	40650	40650	0
18	20250225	182800	95663400	40650	40650	40650	40650	0
19	20250225	182700	95663400	40650	40650	40650	40650	0
20	20250225	182600	95663400	40650	40650	40650	40650	0
21	20250225	182500	95663400	40650	40650	40650	40650	0
22	20250225	182400	95663400	40650	40650	40650	40650	0
23	20250225	182300	95663400	40650	40650	40650	40650	0
24	20250225	182200	95663400	40650	40650	40650	40650	0
25	20250225	182100	95663400	40650	40650	40650	40650	0
26	20250225	182000	95663400	40650	40650	40650	40650	0
27	20250225	181900	95663400	40650	40650	40650	40650	0
28	20250225	181800	95663400	40650	40650	40650	40650	0
29	20250225	181700	95663400	40650	40650	40650	40650	0
30	20250225	181600	95663400	40650	40650	40650	40650	0
31	20250225	181500	95663400	40650	40650	40650	40650	0
32	20250225	181400	95663400	40650	40650	40650	40650	42
33	20250225	181300	95663400	40650	40650	40650	40650	0
34	20250225	181200	95663400	40650	40650	40650	40650	0
35	20250225	181100	95663400	40650	40650	40650	40650	0
36	20250225	181000	95663400	40650	40650	40650	40650	0
37	20250225	180900	95663400	40650	40650	40650	40650	0
38	20250225	180800	95663400	40650	40650	40650	40650	0
39	20250225	180700	95663400	40650	40650	40650	40650	0
40	20250225	180600	95663400	40650	40650	40650	40650	0
41	20250225	180500	95663400	40650	40650	40650	40650	0
42	20250225	180400	95663400	40650	40650	40650	40650	0
43	20250225	180300	95663400	40650	40650	40650	40650	0
44	20250225	180200	95663400	40650	40650	40650	40650	0
45	20250225	180100	95663400	40650	40650	40650	40650	0
46	20250225	180000	95663400	40650	40650	40650	40650	0
47	20250225	175900	95663400	40650	40650	40650	40650	0
48	20250225	175800	95663400	40650	40650	40650	40650	0
49	20250225	175700	95663400	40650	40650	40650	40650	0
50	20250225	175600	95663400	40650	40650	40650	40650	0
51	20250225	175500	95663400	40650	40650	40650	40650	0
52	20250225	175400	95663400	40650	40650	40650	40650	0
53	20250225	175300	95663400	40650	40650	40650	40650	0
54	20250225	175200	95663400	40650	40650	40650	40650	0
55	20250225	175100	95663400	40650	40650	40650	40650	0
56	20250225	175000	95663400	40650	40650	40650	40650	0
57	20250225	174900	95663400	40650	40650	40650	40650	0
58	20250225	174800	95663400	40650	40650	40650	40650	0
59	20250225	174700	95663400	40650	40650	40650	40650	0
60	20250225	174600	95663400	40650	40650	40650	40650	0
61	20250225	174500	95663400	40650	40650	40650	40650	0
62	20250225	174400	95663400	40650	40650	40650	40650	42
63	20250225	174300	95663400	40650	40650	40650	40650	0
64	20250225	174200	95663400	40650	40650	40650	40650	0
65	20250225	174100	95663400	40650	40650	40650	40650	0
66	20250225	174000	95663400	40650	40650	40650	40650	0
67	20250225	173900	95663400	40650	40650	40650	40650	0
68	20250225	173800	95663400	40650	40650	40650	40650	0
69	20250225	173700	95663400	40650	40650	40650	40650	0
70	20250225	173600	95663400	40650	40650	40650	40650	0
71	20250225	173500	95663400	40650	40650	40650	40650	0
72	20250225	173400	95663400	40650	40650	40650	40650	0
73	20250225	173300	95663400	40650	40650	40650	40650	0
74	20250225	173200	95663400	40650	40650	40650	40650	0
75	20250225	173100	95663400	40650	40650	40650	40650	0
76	20250225	173000	95663400	40650	40650	40650	40650	0
77	20250225	172900	95663400	40650	40650	40650	40650	0
78	20250225	172800	95663400	40650	40650	40650	40650	0
79	20250225	172700	95663400	40650	40650	40650	40650	0
80	20250225	172600	95663400	40650	40650	40650	40650	0
81	20250225	172500	95663400	40650	40650	40650	40650	0
82	20250225	172400	95663400	40650	40650	40650	40650	0
83	20250225	172300	95663400	40650	40650	40650	40650	0
84	20250225	172200	95663400	40650	40650	40650	40650	0
85	20250225	172100	95663400	40650	40650	40650	40650	0
86	20250225	172000	95663400	40650	40650	40650	40650	0
87	20250225	171900	95663400	40650	40650	40650	40650	0
88	20250225	171800	95663400	40650	40650	40650	40650	0
89	20250225	171700	95663400	40650	40650	40650	40650	0
90	20250225	171600	95663400	40650	40650	40650	40650	0
91	20250225	171500	95663400	40650	40650	40650	40650	0
92	20250225	171400	95663400	40650	40650	40650	40650	42
93	20250225	171300	95663400	40650	40650	40650	40650	0
94	20250225	171200	95663400	40650	40650	40650	40650	0
95	20250225	171100	95663400	40650	40650	40650	40650	0
96	20250225	171000	95663400	40650	40650	40650	40650	0
97	20250225	170900	95663400	40650	40650	40650	40650	0
98	20250225	170800	95663400	40650	40650	40650	40650	0
99	20250225	170700	95663400	40650	40650	40650	40650	0
100	20250225	170600	95663400	40650	40650	40650	40650	0
101	20250225	170500	95663400	40650	40650	40650	40650	0
102	20250225	170400	95663400	40650	40650	40650	40650	0
103	20250225	170300	95663400	40650	40650	40650	40650	0
104	20250225	170200	95663400	40650	40650	40650	40650	0
105	20250225	170100	95663400	40650	40650	40650	40650	0
106	20250225	170000	95663400	40650	40650	40650	40650	0
107	20250225	165900	95663400	40650	40650	40650	40650	0
108	20250225	165800	95663400	40650	40650	40650	40650	0
109	20250225	165700	95663400	40650	40650	40650	40650	0
110	20250225	165600	95663400	40650	40650	40650	40650	0
111	20250225	165500	95663400	40650	40650	40650	40650	0
112	20250225	165400	95663400	40650	40650	40650	40650	0
113	20250225	165300	95663400	40650	40650	40650	40650	0
114	20250225	165200	95663400	40650	40650	40650	40650	0
115	20250225	165100	95663400	40650	40650	40650	40650	0
116	20250225	165000	95663400	40650	40650	40650	40650	0
117	20250225	164900	95663400	40650	40650	40650	40650	0
118	20250225	164800	95663400	40650	40650	40650	40650	0
119	20250225	164700	95663400	40650	40650	40650	40650	0
120	20250225	164600	95663400	40650	40650	40650	40650	0
121	20250225	164500	95663400	40650	40650	40650	40650	0
122	20250225	164400	95663400	40650	40650	40650	40650	42
123	20250225	164300	95663400	40650	40650	40650	40650	0
124	20250225	164200	95663400	40650	40650	40650	40650	0
125	20250225	164100	95663400	40650	40650	40650	40650	0
126	20250225	164000	95663400	40650	40650	40650	40650	0
127	20250225	163900	95663400	40650	40650	40650	40650	0
128	20250225	163800	95663400	40650	40650	40650	40650	0
129	20250225	163700	95663400	40650	40650	40650	40650	0
130	20250225	163600	95663400	40650	40650	40650	40650	0
131	20250225	163500	95663400	40650	40650	40650	40650	0
132	20250225	163400	95663400	40650	40650	40650	40650	0
133	20250225	163300	95663400	40650	40650	40650	40650	0
134	20250225	163200	95663400	40650	40650	40650	40650	0
135	20250225	163100	95663400	40650	40650	40650	40650	0
136	20250225	163000	95663400	40650	40650	40650	40650	0
137	20250225	162900	95663400	40650	40650	40650	40650	0
138	20250225	162800	95663400	40650	40650	40650	40650	0
139	20250225	162700	95663400	40650	40650	40650	40650	0
140	20250225	162600	95663400	40650	40650	40650	40650	0
141	20250225	162500	95663400	40650	40650	40650	40650	0
142	20250225	162400	95663400	40650	40650	40650	40650	0
143	20250225	162300	95663400	40650	40650	40650	40650	0
144	20250225	162200	95663400	40650	40650	40650	40650	0
145	20250225	162100	95663400	40650	40650	40650	40650	0
146	20250225	162000	95663400	40650	40650	40650	40650	0
147	20250225	161900	95663400	40650	40650	40650	40650	0
148	20250225	161800	95663400	40650	40650	40650	40650	0
149	20250225	161700	95663400	40650	40650	40650	40650	0
150	20250225	161600	95663400	40650	40650	40650	40650	0
151	20250225	161500	95663400	40650	40650	40650	40650	0
152	20250225	161400	95663400	40650	40650	40650	40650	42
153	20250225	161300	95663400	40650	40650	40650	40650	0
154	20250225	161200	95663400	40650	40650	40650	40650	0
155	20250225	161100	95663400	40650	40650	40650	40650	0
156	20250225	161000	95663400	40650	40650	40650	40650	0
157	20250225	160900	95663400	40650	40650	40650	40650	0
158	20250225	160800	95663400	40650	40650	40650	40650	0
159	20250225	160700	95663400	40650	40650	40650	40650	0
160	20250225	160600	95663400	40650	40650	40650	40650	0
161	20250225	160500	95663400	40650	40650	40650	40650	0
162	20250225	160400	95663400	40650	40650	40650	40650	0
163	20250225	160300	95663400	40650	40650	40650	40650	0
164	20250225	160200	95663400	40650	40650	40650	40650	0
165	20250225	160100	95663400	40650	40650	40650	40650	0
166	20250225	160000	95663400	40650	40650	40650	40650	0
167	20250225	155900	95663400	40650	40650	40650	40650	0
168	20250225	155800	95663400	40650	40650	40650	40650	0
169	20250225	155700	95663400	40650	40650	40650	40650	0
170	20250225	155600	95663400	40650	40650	40650	40650	0
171	20250225	155500	95663400	40650	40650	40650	40650	0
172	20250225	155400	95663400	40650	40650	40650	40650	0
173	20250225	155300	95663400	40650	40650	40650	40650	0
174	20250225	155200	95663400	40650	40650	40650	40650	0
175	20250225	155100	95663400	40650	40650	40650	40650	0
176	20250225	155000	95663400	40650	40650	40650	40650	0
177	20250225	154900	95663400	40650	40650	40650	40650	0
178	20250225	154800	95663400	40650	40650	40650	40650	0
179	20250225	154700	95663400	40650	40650	40650	40650	0
180	20250225	154600	95663400	40650	40650	40650	40650	0
181	20250225	154500	95663400	40650	40650	40650	40650	0
182	20250225	154400	95663400	40650	40650	40650	40650	42
183	20250225	154300	95663400	40650	40650	40650	40650	0
184	20250225	154200	95663400	40650	40650	40650	40650	0
185	20250225	154100	95663400	40650	40650	40650	40650	0
186	20250225	154000	95663400	40650	40650	40650	40650	0
187	20250225	153900	95663400	40650	40650	40650	40650	0
188	20250225	153800	95663400	40650	40650	40650	40650	0
189	20250225	153700	95663400	40650	40650	40650	40650	0
190	20250225	153600	95663400	40650	40650	40650	40650	0
191	20250225	153500	95663400	40650	40650	40650	40650	0
192	20250225	153400	95663400	40650	40650	40650	40650	0
193	20250225	153300	95663400	40650	40650	40650	40650	0
194	20250225	153200	95663400	40650	40650	40650	40650	0
195	20250225	153100	95663400	40650	40650	40650	40650	0
196	20250225	153000	95663400	40650	40650	40650	40650	42
197	20250225	152900	93956100	40650	40650	40650	40650	0
198	20250225	152800	93956100	40650	40650	40650	40650	0
199	20250225	152700	93956100	40650	40650	40650	40650	0
200	20250225	152600	93956100	40650	40650	40650	40650	0
201	20250225	152500	93956100	40650	40650	40650	40650	0
202	20250225	152400	93956100	40650	40650	40650	40650	0
203	20250225	152300	93956100	40650	40650	40650	40650	0
204	20250225	152200	93956100	40650	40650	40650	40650	0
205	20250225	152100	93956100	40650	40650	40650	40650	0
206	20250225	152000	93956100	40650	40650	40650	40650	0
207	20250225	151900	93956100	40650	40650	40650	40650	0
208	20250225	151800	93956100	40650	40650	40650	40650	0
209	20250225	151700	93956100	40650	40650	40650	40650	0
210	20250225	151600	93956100	40650	40650	40650	40650	0
211	20250225	151500	93956100	40650	40650	40650	40650	0
212	20250225	151400	93956100	40650	40650	40650	40650	0
213	20250225	151300	93956100	40650	40650	40650	40650	0
214	20250225	151200	93956100	40650	40650	40650	40650	0
215	20250225	151100	93956100	40650	40650	40650	40650	0
216	20250225	151000	93956100	40650	40650	40650	40650	0
217	20250225	150900	93956100	40650	40650	40650	40650	0
218	20250225	150800	93956100	40650	40650	40650	40650	0
219	20250225	150700	93956100	40650	40650	40650	40650	0
220	20250225	150600	93956100	40650	40650	40650	40650	0
221	20250225	150500	93956100	40650	40650	40650	40650	0
222	20250225	150400	93956100	40650	40650	40650	40650	0
223	20250225	150300	93956100	40650	40650	40650	40650	0
224	20250225	150200	93956100	40650	40650	40650	40650	0
225	20250225	150100	93956100	40650	40650	40650	40650	0
226	20250225	150000	93956100	40650	40650	40650	40650	0
227	20250225	145900	93956100	40650	40650	40650	40650	0
228	20250225	145800	93956100	40650	40650	40650	40650	0
229	20250225	145700	93956100	40650	40650	40650	40650	0
230	20250225	145600	93956100	40650	40650	40650	40650	0
231	20250225	145500	93956100	40650	40650	40650	40650	0
232	20250225	145400	93956100	40650	40650	40650	40650	0
233	20250225	145300	93956100	40650	40650	40650	40650	0
234	20250225	145200	93956100	40650	40650	40650	40650	0
235	20250225	145100	93956100	40650	40650	40650	40650	1
236	20250225	145000	93915450	40700	40700	40700	40700	0
237	20250225	144900	93915450	40700	40700	40700	40700	1
238	20250225	144800	93874750	40400	40400	40400	40400	0
239	20250225	144700	93874750	40400	40400	40400	40400	0
240	20250225	144600	93874750	40400	40400	40400	40400	0
241	20250225	144500	93874750	40400	40400	40400	40400	0
242	20250225	144400	93874750	40400	40400	40400	40400	0
243	20250225	144300	93874750	40400	40400	40400	40400	0
244	20250225	144200	93874750	40400	40400	40400	40400	198
245	20250225	144100	85875550	40400	40400	40400	40400	0
246	20250225	144000	85875550	40400	40400	40400	40400	0
247	20250225	143900	85875550	40400	40400	40400	40400	0
248	20250225	143800	85875550	40400	40400	40400	40400	0
249	20250225	143700	85875550	40400	40400	40400	40400	0
250	20250225	143600	85875550	40400	40400	40400	40400	0
251	20250225	143500	85875550	40400	40400	40400	40400	0
252	20250225	143400	85875550	40400	40400	40400	40400	0
253	20250225	143300	85875550	40400	40400	40400	40400	0
254	20250225	143200	85875550	40400	40400	40400	40400	0
255	20250225	143100	85875550	40400	40400	40400	40400	0
256	20250225	143000	85875550	40400	40400	40400	40400	0
257	20250225	142900	85875550	40400	40400	40400	40400	0
258	20250225	142800	85875550	40400	40400	40400	40400	12
259	20250225	142700	85390750	40300	40300	40300	40300	0
260	20250225	142600	85390750	40300	40300	40300	40300	0
261	20250225	142500	85390750	40300	40300	40300	40300	0
262	20250225	142400	85390750	40300	40300	40300	40300	0
263	20250225	142300	85390750	40300	40300	40300	40300	0
264	20250225	142200	85390750	40300	40300	40300	40300	0
265	20250225	142100	85390750	40300	40300	40300	40300	0
266	20250225	142000	85390750	40300	40300	40300	40300	0
267	20250225	141900	85390750	40300	40300	40300	40300	0
268	20250225	141800	85390750	40300	40300	40300	40300	0
269	20250225	141700	85390750	40300	40300	40300	40300	0
270	20250225	141600	85390750	40300	40300	40300	40300	0
271	20250225	141500	85390750	40300	40300	40300	40300	0
272	20250225	141400	85390750	40300	40300	40300	40300	0
273	20250225	141300	85390750	40300	40300	40300	40300	0
274	20250225	141200	85390750	40300	40300	40300	40300	0
275	20250225	141100	85390750	40300	40300	40300	40300	0
276	20250225	141000	85390750	40300	40300	40300	40300	0
277	20250225	140900	85390750	40300	40300	40300	40300	0
278	20250225	140800	85390750	40300	40300	40300	40300	0
279	20250225	140700	85390750	40300	40300	40300	40300	0
280	20250225	140600	85390750	40300	40300	40300	40300	0
281	20250225	140500	85390750	40300	40300	40300	40300	0
282	20250225	140400	85390750	40300	40300	40300	40300	0
283	20250225	140300	85390750	40300	40300	40300	40300	0
284	20250225	140200	85390750	40300	40300	40300	40300	0
285	20250225	140100	85390750	40300	40300	40300	40300	0
286	20250225	140000	85390750	40300	40300	40300	40300	0
287	20250225	135900	85390750	40300	40300	40300	40300	0
288	20250225	135800	85390750	40300	40300	40300	40300	0
289	20250225	135700	85390750	40300	40300	40300	40300	0
290	20250225	135600	85390750	40300	40300	40300	40300	0
291	20250225	135500	85390750	40300	40300	40300	40300	0
292	20250225	135400	85390750	40300	40300	40300	40300	0
293	20250225	135300	85390750	40300	40300	40300	40300	0
294	20250225	135200	85390750	40300	40300	40300	40300	0
295	20250225	135100	85390750	40300	40300	40300	40300	0
296	20250225	135000	85390750	40300	40300	40300	40300	0
297	20250225	134900	85390750	40300	40300	40300	40300	0
298	20250225	134800	85390750	40300	40300	40300	40300	0
299	20250225	134700	85390750	40300	40300	40300	40300	0
300	20250225	134600	85390750	40300	40300	40300	40300	0
301	20250225	134500	85390750	40300	40300	40300	40300	0
302	20250225	134400	85390750	40300	40300	40300	40300	0
303	20250225	134300	85390750	40300	40300	40300	40300	0
304	20250225	134200	85390750	40300	40300	40300	40300	0
305	20250225	134100	85390750	40300	40300	40300	40300	0
306	20250225	134000	85390750	40300	40300	40300	40300	1
307	20250225	133900	85350450	40400	40450	40450	40400	252
308	20250225	133800	75169600	40750	40750	40750	40750	0
309	20250225	133700	75169600	40750	40750	40750	40750	0
310	20250225	133600	75169600	40750	40750	40750	40750	0
311	20250225	133500	75169600	40750	40750	40750	40750	0
312	20250225	133400	75169600	40750	40750	40750	40750	0
313	20250225	133300	75169600	40750	40750	40750	40750	99
314	20250225	133200	71135350	40450	40450	40450	40450	0
315	20250225	133100	71135350	40450	40450	40450	40450	0
316	20250225	133000	71135350	40450	40450	40450	40450	0
317	20250225	132900	71135350	40450	40450	40450	40450	0
318	20250225	132800	71135350	40450	40450	40450	40450	0
319	20250225	132700	71135350	40450	40450	40450	40450	0
320	20250225	132600	71135350	40450	40450	40450	40450	0
321	20250225	132500	71135350	40450	40450	40450	40450	0
322	20250225	132400	71135350	40450	40450	40450	40450	0
323	20250225	132300	71135350	40450	40450	40450	40450	0
324	20250225	132200	71135350	40450	40450	40450	40450	0
325	20250225	132100	71135350	40450	40450	40450	40450	0
326	20250225	132000	71135350	40450	40450	40450	40450	0
327	20250225	131900	71135350	40450	40450	40450	40450	0
328	20250225	131800	71135350	40450	40450	40450	40450	0
329	20250225	131700	71135350	40450	40450	40450	40450	10
330	20250225	131600	70730850	40450	40450	40450	40450	0
331	20250225	131500	70730850	40450	40450	40450	40450	0
332	20250225	131400	70730850	40450	40450	40450	40450	0
333	20250225	131300	70730850	40450	40450	40450	40450	0
334	20250225	131200	70730850	40450	40450	40450	40450	0
335	20250225	131100	70730850	40450	40450	40450	40450	0
336	20250225	131000	70730850	40450	40450	40450	40450	0
337	20250225	130900	70730850	40450	40450	40450	40450	0
338	20250225	130800	70730850	40450	40450	40450	40450	0
339	20250225	130700	70730850	40450	40450	40450	40450	0
340	20250225	130600	70730850	40450	40450	40450	40450	0
341	20250225	130500	70730850	40450	40450	40450	40450	0
342	20250225	130400	70730850	40450	40450	40450	40450	0
343	20250225	130300	70730850	40450	40450	40450	40450	0
344	20250225	130200	70730850	40450	40450	40450	40450	0
345	20250225	130100	70730850	40450	40450	40450	40450	0
346	20250225	130000	70730850	40450	40450	40450	40450	0
347	20250225	125900	70730850	40450	40450	40450	40450	0
348	20250225	125800	70730850	40450	40450	40450	40450	0
349	20250225	125700	70730850	40450	40450	40450	40450	0
350	20250225	125600	70730850	40450	40450	40450	40450	0
351	20250225	125500	70730850	40450	40450	40450	40450	0
352	20250225	125400	70730850	40450	40450	40450	40450	0
353	20250225	125300	70730850	40450	40450	40450	40450	0
354	20250225	125200	70730850	40450	40450	40450	40450	0
355	20250225	125100	70730850	40450	40450	40450	40450	0
356	20250225	125000	70730850	40450	40450	40450	40450	0
357	20250225	124900	70730850	40450	40450	40450	40450	0
358	20250225	124800	70730850	40450	40450	40450	40450	0
359	20250225	124700	70730850	40450	40450	40450	40450	0
360	20250225	124600	70730850	40450	40450	40450	40450	0
361	20250225	124500	70730850	40450	40450	40450	40450	0
362	20250225	124400	70730850	40450	40450	40450	40450	0
363	20250225	124300	70730850	40450	40450	40450	40450	0
364	20250225	124200	70730850	40450	40450	40450	40450	0
365	20250225	124100	70730850	40450	40450	40450	40450	0
366	20250225	124000	70730850	40450	40450	40450	40450	0
367	20250225	123900	70730850	40450	40450	40450	40450	0
368	20250225	123800	70730850	40450	40450	40450	40450	0
369	20250225	123700	70730850	40450	40450	40450	40450	0
370	20250225	123600	70730850	40450	40450	40450	40450	0
371	20250225	123500	70730850	40450	40450	40450	40450	0
372	20250225	123400	70730850	40450	40450	40450	40450	0
373	20250225	123300	70730850	40450	40450	40450	40450	0
374	20250225	123200	70730850	40450	40450	40450	40450	0
375	20250225	123100	70730850	40450	40450	40450	40450	0
376	20250225	123000	70730850	40450	40450	40450	40450	0
377	20250225	122900	70730850	40450	40450	40450	40450	0
378	20250225	122800	70730850	40450	40450	40450	40450	0
379	20250225	122700	70730850	40450	40450	40450	40450	0
380	20250225	122600	70730850	40450	40450	40450	40450	0
381	20250225	122500	70730850	40450	40450	40450	40450	0
382	20250225	122400	70730850	40450	40450	40450	40450	0
383	20250225	122300	70730850	40450	40450	40450	40450	0
384	20250225	122200	70730850	40450	40450	40450	40450	0
385	20250225	122100	70730850	40450	40450	40450	40450	0
386	20250225	122000	70730850	40450	40450	40450	40450	0
387	20250225	121900	70730850	40450	40450	40450	40450	0
388	20250225	121800	70730850	40450	40450	40450	40450	0
389	20250225	121700	70730850	40450	40450	40450	40450	0
390	20250225	121600	70730850	40450	40450	40450	40450	0
391	20250225	121500	70730850	40450	40450	40450	40450	0
392	20250225	121400	70730850	40450	40450	40450	40450	0
393	20250225	121300	70730850	40450	40450	40450	40450	0
394	20250225	121200	70730850	40450	40450	40450	40450	0
395	20250225	121100	70730850	40450	40450	40450	40450	0
396	20250225	121000	70730850	40450	40450	40450	40450	0
397	20250225	120900	70730850	40450	40450	40450	40450	0
398	20250225	120800	70730850	40450	40450	40450	40450	0
399	20250225	120700	70730850	40450	40450	40450	40450	0
400	20250225	120600	70730850	40450	40450	40450	40450	0
401	20250225	120500	70730850	40450	40450	40450	40450	0
402	20250225	120400	70730850	40450	40450	40450	40450	0
403	20250225	120300	70730850	40450	40450	40450	40450	0
404	20250225	120200	70730850	40450	40450	40450	40450	0
405	20250225	120100	70730850	40450	40450	40450	40450	0
406	20250225	120000	70730850	40450	40450	40450	40450	0
407	20250225	115900	70730850	40450	40450	40450	40450	11
408	20250225	115800	70285900	40400	40400	40400	40400	105
409	20250225	115700	66043900	40200	40200	40200	40200	0
410	20250225	115600	66043900	40200	40200	40200	40200	0
411	20250225	115500	66043900	40200	40200	40200	40200	0
412	20250225	115400	66043900	40200	40200	40200	40200	0
413	20250225	115300	66043900	40200	40200	40200	40200	0
414	20250225	115200	66043900	40200	40200	40200	40200	0
415	20250225	115100	66043900	40200	40200	40200	40200	0
416	20250225	115000	66043900	40200	40200	40200	40200	0
417	20250225	114900	66043900	40200	40200	40200	40200	0
418	20250225	114800	66043900	40200	40200	40200	40200	0
419	20250225	114700	66043900	40200	40200	40200	40200	0
420	20250225	114600	66043900	40200	40200	40200	40200	0
421	20250225	114500	66043900	40200	40200	40200	40200	0
422	20250225	114400	66043900	40200	40200	40200	40200	0
423	20250225	114300	66043900	40200	40200	40200	40200	0
424	20250225	114200	66043900	40200	40200	40200	40200	0
425	20250225	114100	66043900	40200	40200	40200	40200	0
426	20250225	114000	66043900	40200	40250	40250	40200	200
427	20250225	113900	58001400	40200	40200	40200	40200	0
428	20250225	113800	58001400	40200	40200	40200	40200	100
429	20250225	113700	53981400	40450	40450	40450	40450	20
430	20250225	113600	53172400	40250	40250	40250	40250	9
431	20250225	113500	52810150	40250	40250	40250	40250	0
432	20250225	113400	52810150	40250	40300	40300	40250	193
433	20250225	113300	45039250	40300	40300	40300	40300	0
434	20250225	113200	45039250	40300	40300	40300	40300	0
435	20250225	113100	45039250	40300	40400	40400	40300	500
436	20250225	113000	24884150	40400	40400	40400	40400	0
437	20250225	112900	24884150	40400	40400	40400	40400	0
438	20250225	112800	24884150	40400	40400	40400	40400	0
439	20250225	112700	24884150	40400	40400	40400	40400	0
440	20250225	112600	24884150	40400	40400	40400	40400	0
441	20250225	112500	24884150	40400	40400	40400	40400	0
442	20250225	112400	24884150	40400	40400	40400	40400	0
443	20250225	112300	24884150	40400	40400	40400	40400	0
444	20250225	112200	24884150	40400	40400	40400	40400	0
445	20250225	112100	24884150	40400	40400	40400	40400	0
446	20250225	112000	24884150	40400	40400	40400	40400	0
447	20250225	111900	24884150	40400	40400	40400	40400	0
448	20250225	111800	24884150	40400	40400	40400	40400	0
449	20250225	111700	24884150	40400	40400	40400	40400	0
450	20250225	111600	24884150	40400	40400	40400	40400	0
451	20250225	111500	24884150	40400	40400	40400	40400	0
452	20250225	111400	24884150	40400	40400	40400	40400	0
453	20250225	111300	24884150	40400	40400	40400	40400	0
454	20250225	111200	24884150	40400	40400	40400	40400	0
455	20250225	111100	24884150	40400	40400	40400	40400	0
456	20250225	111000	24884150	40400	40400	40400	40400	0
457	20250225	110900	24884150	40400	40400	40400	40400	0
458	20250225	110800	24884150	40400	40400	40400	40400	0
459	20250225	110700	24884150	40400	40400	40400	40400	0
460	20250225	110600	24884150	40400	40400	40400	40400	0
461	20250225	110500	24884150	40400	40400	40400	40400	0
462	20250225	110400	24884150	40400	40400	40400	40400	20
463	20250225	110300	24076150	40400	40400	40400	40400	0
464	20250225	110200	24076150	40400	40400	40400	40400	0
465	20250225	110100	24076150	40400	40400	40400	40400	0
466	20250225	110000	24076150	40400	40400	40400	40400	0
467	20250225	105900	24076150	40400	40400	40400	40400	0
468	20250225	105800	24076150	40400	40400	40400	40400	0
469	20250225	105700	24076150	40400	40400	40400	40400	0
470	20250225	105600	24076150	40400	40400	40400	40400	0
471	20250225	105500	24076150	40400	40400	40400	40400	0
472	20250225	105400	24076150	40400	40400	40400	40400	0
473	20250225	105300	24076150	40400	40400	40400	40400	0
474	20250225	105200	24076150	40400	40400	40400	40400	0
475	20250225	105100	24076150	40400	40400	40400	40400	0
476	20250225	105000	24076150	40400	40400	40400	40400	0
477	20250225	104900	24076150	40400	40400	40400	40400	0
478	20250225	104800	24076150	40400	40400	40400	40400	0
479	20250225	104700	24076150	40400	40400	40400	40400	0
480	20250225	104600	24076150	40400	40400	40400	40400	0
481	20250225	104500	24076150	40400	40400	40400	40400	0
482	20250225	104400	24076150	40400	40400	40400	40400	0
483	20250225	104300	24076150	40400	40400	40400	40400	0
484	20250225	104200	24076150	40400	40400	40400	40400	0
485	20250225	104100	24076150	40400	40400	40400	40400	1
486	20250225	104000	24035750	40400	40400	40400	40400	0
487	20250225	103900	24035750	40400	40400	40400	40400	0
488	20250225	103800	24035750	40400	40400	40400	40400	0
489	20250225	103700	24035750	40400	40400	40400	40400	0
490	20250225	103600	24035750	40400	40400	40400	40400	0
491	20250225	103500	24035750	40400	40400	40400	40400	177
492	20250225	103400	16884950	40400	40400	40400	40400	0
493	20250225	103300	16884950	40400	40400	40400	40400	0
494	20250225	103200	16884950	40400	40400	40400	40400	0
495	20250225	103100	16884950	40400	40400	40400	40400	0
496	20250225	103000	16884950	40400	40350	40400	40350	29
497	20250225	102900	15714400	40350	40350	40350	40350	20
498	20250225	102800	14907400	40350	40350	40350	40350	0
499	20250225	102700	14907400	40350	40450	40450	40350	50
500	20250225	102600	12885600	40500	40500	40500	40500	0
501	20250225	102500	12885600	40500	40500	40500	40500	0
502	20250225	102400	12885600	40500	40500	40500	40500	0
503	20250225	102300	12885600	40500	40500	40500	40500	0
504	20250225	102200	12885600	40500	40500	40500	40500	0
505	20250225	102100	12885600	40500	40500	40500	40500	0
506	20250225	102000	12885600	40500	40500	40500	40500	0
507	20250225	101900	12885600	40500	40500	40500	40500	0
508	20250225	101800	12885600	40500	40500	40500	40500	0
509	20250225	101700	12885600	40500	40500	40500	40500	0
510	20250225	101600	12885600	40500	40350	40500	40350	48
511	20250225	101500	10945350	40400	40450	40450	40400	100
512	20250225	101400	6905100	40400	40400	40400	40400	0
513	20250225	101300	6905100	40400	40400	40400	40400	0
514	20250225	101200	6905100	40400	40400	40400	40400	0
515	20250225	101100	6905100	40400	40400	40400	40400	0
516	20250225	101000	6905100	40400	40400	40400	40400	0
517	20250225	100900	6905100	40400	40400	40400	40400	0
518	20250225	100800	6905100	40400	40400	40400	40400	0
519	20250225	100700	6905100	40400	40500	40500	40400	96
520	20250225	100600	3026200	40600	40600	40600	40600	0
521	20250225	100500	3026200	40600	40600	40600	40600	0
522	20250225	100400	3026200	40600	40600	40600	40600	0
523	20250225	100300	3026200	40600	40600	40600	40600	0
524	20250225	100200	3026200	40600	40600	40600	40600	0
525	20250225	100100	3026200	40600	40600	40600	40600	0
526	20250225	100000	3026200	40600	40600	40600	40600	0
527	20250225	095900	3026200	40600	40600	40600	40600	0
528	20250225	095800	3026200	40600	40600	40600	40600	0
529	20250225	095700	3026200	40600	40600	40600	40600	0
530	20250225	095600	3026200	40600	40600	40600	40600	0
531	20250225	095500	3026200	40600	40600	40600	40600	0
532	20250225	095400	3026200	40600	40600	40600	40600	0
533	20250225	095300	3026200	40600	40600	40600	40600	0
534	20250225	095200	3026200	40600	40600	40600	40600	0
535	20250225	095100	3026200	40600	40600	40600	40600	0
536	20250225	095000	3026200	40600	40600	40600	40600	0
537	20250225	094900	3026200	40600	40600	40600	40600	0
538	20250225	094800	3026200	40600	40600	40600	40600	0
539	20250225	094700	3026200	40600	40600	40600	40600	0
540	20250225	094600	3026200	40600	40600	40600	40600	0
541	20250225	094500	3026200	40600	40600	40600	40600	0
542	20250225	094400	3026200	40600	40600	40600	40600	0
543	20250225	094300	3026200	40600	40600	40600	40600	0
544	20250225	094200	3026200	40600	40600	40600	40600	0
545	20250225	094100	3026200	40600	40600	40600	40600	0
546	20250225	094000	3026200	40600	40600	40600	40600	0
547	20250225	093900	3026200	40600	40600	40600	40600	0
548	20250225	093800	3026200	40600	40600	40600	40600	20
549	20250225	093700	2214200	40600	40600	40600	40600	0
550	20250225	093600	2214200	40600	40600	40600	40600	0
551	20250225	093500	2214200	40600	40600	40600	40600	3
552	20250225	093400	2092400	41050	41050	41050	41050	0
553	20250225	093300	2092400	41050	41050	41050	41050	0
554	20250225	093200	2092400	41050	41050	41050	41050	0
555	20250225	093100	2092400	41050	41050	41050	41050	0
556	20250225	093000	2092400	41050	41050	41050	41050	0
557	20250225	092900	2092400	41050	41050	41050	41050	5
558	20250225	092800	1887150	41050	41050	41050	41050	0
559	20250225	092700	1887150	41050	41050	41050	41050	0
560	20250225	092600	1887150	41050	41050	41050	41050	0
561	20250225	092500	1887150	41050	41050	41050	41050	0
562	20250225	092400	1887150	41050	41050	41050	41050	0
563	20250225	092300	1887150	41050	41050	41050	41050	0
564	20250225	092200	1887150	41050	41050	41050	41050	0
565	20250225	092100	1887150	41050	41050	41050	41050	0
566	20250225	092000	1887150	41050	41050	41050	41050	0
567	20250225	091900	1887150	41050	41050	41050	41050	0
568	20250225	091800	1887150	41050	41050	41050	41050	0
569	20250225	091700	1887150	41050	41050	41050	41050	0
570	20250225	091600	1887150	41050	41050	41050	41050	0
571	20250225	091500	1887150	41050	41050	41050	41050	0
572	20250225	091400	1887150	41050	41050	41050	41050	0
573	20250225	091300	1887150	41050	41050	41050	41050	20
574	20250225	091200	1066150	41050	41050	41050	41050	0
575	20250225	091100	1066150	41050	41050	41050	41050	3
576	20250225	091000	943000	41000	41000	41000	41000	0
577	20250225	090900	943000	41000	41000	41000	41000	0
578	20250225	090800	943000	41000	41000	41000	41000	0
579	20250225	090700	943000	41000	41000	41000	41000	4
580	20250225	090600	779000	41000	41000	41000	41000	0
581	20250225	090500	779000	41000	41000	41000	41000	0
582	20250225	090400	779000	41000	41000	41000	41000	0
583	20250225	090300	779000	41000	41000	41000	41000	0
584	20250225	090200	779000	41000	41000	41000	41000	0
585	20250225	090100	779000	41000	41000	41000	41000	0
586	20250225	090000	779000	41000	41000	41000	41000	19