KissMeData/007540/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	185100	62082600	41100	41100	41100	41100	102
3	20250225	185000	62082600	41100	41100	41100	41100	0
4	20250225	184900	62082600	41100	41100	41100	41100	0
5	20250225	184800	62082600	41100	41100	41100	41100	0
6	20250225	184700	62082600	41100	41100	41100	41100	0
7	20250225	184600	62082600	41100	41100	41100	41100	0
8	20250225	184500	62082600	41100	41100	41100	41100	0
9	20250225	184400	62082600	41100	41100	41100	41100	0
10	20250225	184300	62082600	41100	41100	41100	41100	0
11	20250225	184200	62082600	41100	41100	41100	41100	0
12	20250225	184100	62082600	41100	41100	41100	41100	0
13	20250225	184000	62082600	41100	41100	41100	41100	0
14	20250225	183900	62082600	41100	41100	41100	41100	0
15	20250225	183800	62082600	41100	41100	41100	41100	0
16	20250225	183700	62082600	41100	41100	41100	41100	0
17	20250225	183600	62082600	41100	41100	41100	41100	0
18	20250225	183500	62082600	41100	41100	41100	41100	0
19	20250225	183400	62082600	41100	41100	41100	41100	0
20	20250225	183300	62082600	41100	41100	41100	41100	0
21	20250225	183200	62082600	41100	41100	41100	41100	0
22	20250225	183100	62082600	41100	41100	41100	41100	0
23	20250225	183000	62082600	41100	41100	41100	41100	0
24	20250225	182900	62082600	41100	41100	41100	41100	0
25	20250225	182800	62082600	41100	41100	41100	41100	0
26	20250225	182700	62082600	41100	41100	41100	41100	0
27	20250225	182600	62082600	41100	41100	41100	41100	0
28	20250225	182500	62082600	41100	41100	41100	41100	0
29	20250225	182400	62082600	41100	41100	41100	41100	0
30	20250225	182300	62082600	41100	41100	41100	41100	0
31	20250225	182200	62082600	41100	41100	41100	41100	0
32	20250225	182100	62082600	41100	41100	41100	41100	102
33	20250225	182000	62082600	41100	41100	41100	41100	0
34	20250225	181900	62082600	41100	41100	41100	41100	0
35	20250225	181800	62082600	41100	41100	41100	41100	0
36	20250225	181700	62082600	41100	41100	41100	41100	0
37	20250225	181600	62082600	41100	41100	41100	41100	0
38	20250225	181500	62082600	41100	41100	41100	41100	0
39	20250225	181400	62082600	41100	41100	41100	41100	0
40	20250225	181300	62082600	41100	41100	41100	41100	0
41	20250225	181200	62082600	41100	41100	41100	41100	0
42	20250225	181100	62082600	41100	41100	41100	41100	0
43	20250225	181000	62082600	41100	41100	41100	41100	0
44	20250225	180900	62082600	41100	41100	41100	41100	0
45	20250225	180800	62082600	41100	41100	41100	41100	0
46	20250225	180700	62082600	41100	41100	41100	41100	0
47	20250225	180600	62082600	41100	41100	41100	41100	0
48	20250225	180500	62082600	41100	41100	41100	41100	0
49	20250225	180400	62082600	41100	41100	41100	41100	0
50	20250225	180300	62082600	41100	41100	41100	41100	0
51	20250225	180200	62082600	41100	41100	41100	41100	0
52	20250225	180100	62082600	41100	41100	41100	41100	0
53	20250225	180000	62082600	41100	41100	41100	41100	0
54	20250225	175900	62082600	41100	41100	41100	41100	0
55	20250225	175800	62082600	41100	41100	41100	41100	0
56	20250225	175700	62082600	41100	41100	41100	41100	0
57	20250225	175600	62082600	41100	41100	41100	41100	0
58	20250225	175500	62082600	41100	41100	41100	41100	0
59	20250225	175400	62082600	41100	41100	41100	41100	0
60	20250225	175300	62082600	41100	41100	41100	41100	0
61	20250225	175200	62082600	41100	41100	41100	41100	0
62	20250225	175100	62082600	41100	41100	41100	41100	102
63	20250225	175000	62082600	41100	41100	41100	41100	0
64	20250225	174900	62082600	41100	41100	41100	41100	0
65	20250225	174800	62082600	41100	41100	41100	41100	0
66	20250225	174700	62082600	41100	41100	41100	41100	0
67	20250225	174600	62082600	41100	41100	41100	41100	0
68	20250225	174500	62082600	41100	41100	41100	41100	0
69	20250225	174400	62082600	41100	41100	41100	41100	0
70	20250225	174300	62082600	41100	41100	41100	41100	0
71	20250225	174200	62082600	41100	41100	41100	41100	0
72	20250225	174100	62082600	41100	41100	41100	41100	0
73	20250225	174000	62082600	41100	41100	41100	41100	0
74	20250225	173900	62082600	41100	41100	41100	41100	0
75	20250225	173800	62082600	41100	41100	41100	41100	0
76	20250225	173700	62082600	41100	41100	41100	41100	0
77	20250225	173600	62082600	41100	41100	41100	41100	0
78	20250225	173500	62082600	41100	41100	41100	41100	0
79	20250225	173400	62082600	41100	41100	41100	41100	0
80	20250225	173300	62082600	41100	41100	41100	41100	0
81	20250225	173200	62082600	41100	41100	41100	41100	0
82	20250225	173100	62082600	41100	41100	41100	41100	0
83	20250225	173000	62082600	41100	41100	41100	41100	0
84	20250225	172900	62082600	41100	41100	41100	41100	0
85	20250225	172800	62082600	41100	41100	41100	41100	0
86	20250225	172700	62082600	41100	41100	41100	41100	0
87	20250225	172600	62082600	41100	41100	41100	41100	0
88	20250225	172500	62082600	41100	41100	41100	41100	0
89	20250225	172400	62082600	41100	41100	41100	41100	0
90	20250225	172300	62082600	41100	41100	41100	41100	0
91	20250225	172200	62082600	41100	41100	41100	41100	0
92	20250225	172100	62082600	41100	41100	41100	41100	102
93	20250225	172000	62082600	41100	41100	41100	41100	0
94	20250225	171900	62082600	41100	41100	41100	41100	0
95	20250225	171800	62082600	41100	41100	41100	41100	0
96	20250225	171700	62082600	41100	41100	41100	41100	0
97	20250225	171600	62082600	41100	41100	41100	41100	0
98	20250225	171500	62082600	41100	41100	41100	41100	0
99	20250225	171400	62082600	41100	41100	41100	41100	0
100	20250225	171300	62082600	41100	41100	41100	41100	0
101	20250225	171200	62082600	41100	41100	41100	41100	0
102	20250225	171100	62082600	41100	41100	41100	41100	0
103	20250225	171000	62082600	41100	41100	41100	41100	0
104	20250225	170900	62082600	41100	41100	41100	41100	0
105	20250225	170800	62082600	41100	41100	41100	41100	0
106	20250225	170700	62082600	41100	41100	41100	41100	0
107	20250225	170600	62082600	41100	41100	41100	41100	0
108	20250225	170500	62082600	41100	41100	41100	41100	0
109	20250225	170400	62082600	41100	41100	41100	41100	0
110	20250225	170300	62082600	41100	41100	41100	41100	0
111	20250225	170200	62082600	41100	41100	41100	41100	0
112	20250225	170100	62082600	41100	41100	41100	41100	0
113	20250225	170000	62082600	41100	41100	41100	41100	0
114	20250225	165900	62082600	41100	41100	41100	41100	0
115	20250225	165800	62082600	41100	41100	41100	41100	0
116	20250225	165700	62082600	41100	41100	41100	41100	0
117	20250225	165600	62082600	41100	41100	41100	41100	0
118	20250225	165500	62082600	41100	41100	41100	41100	0
119	20250225	165400	62082600	41100	41100	41100	41100	0
120	20250225	165300	62082600	41100	41100	41100	41100	0
121	20250225	165200	62082600	41100	41100	41100	41100	0
122	20250225	165100	62082600	41100	41100	41100	41100	102
123	20250225	165000	62082600	41100	41100	41100	41100	0
124	20250225	164900	62082600	41100	41100	41100	41100	0
125	20250225	164800	62082600	41100	41100	41100	41100	0
126	20250225	164700	62082600	41100	41100	41100	41100	0
127	20250225	164600	62082600	41100	41100	41100	41100	0
128	20250225	164500	62082600	41100	41100	41100	41100	0
129	20250225	164400	62082600	41100	41100	41100	41100	0
130	20250225	164300	62082600	41100	41100	41100	41100	0
131	20250225	164200	62082600	41100	41100	41100	41100	0
132	20250225	164100	62082600	41100	41100	41100	41100	0
133	20250225	164000	62082600	41100	41100	41100	41100	0
134	20250225	163900	62082600	41100	41100	41100	41100	0
135	20250225	163800	62082600	41100	41100	41100	41100	0
136	20250225	163700	62082600	41100	41100	41100	41100	0
137	20250225	163600	62082600	41100	41100	41100	41100	0
138	20250225	163500	62082600	41100	41100	41100	41100	0
139	20250225	163400	62082600	41100	41100	41100	41100	0
140	20250225	163300	62082600	41100	41100	41100	41100	0
141	20250225	163200	62082600	41100	41100	41100	41100	0
142	20250225	163100	62082600	41100	41100	41100	41100	0
143	20250225	163000	62082600	41100	41100	41100	41100	0
144	20250225	162900	62082600	41100	41100	41100	41100	0
145	20250225	162800	62082600	41100	41100	41100	41100	0
146	20250225	162700	62082600	41100	41100	41100	41100	0
147	20250225	162600	62082600	41100	41100	41100	41100	0
148	20250225	162500	62082600	41100	41100	41100	41100	0
149	20250225	162400	62082600	41100	41100	41100	41100	0
150	20250225	162300	62082600	41100	41100	41100	41100	0
151	20250225	162200	62082600	41100	41100	41100	41100	0
152	20250225	162100	62082600	41100	41100	41100	41100	102
153	20250225	162000	62082600	41100	41100	41100	41100	0
154	20250225	161900	62082600	41100	41100	41100	41100	0
155	20250225	161800	62082600	41100	41100	41100	41100	0
156	20250225	161700	62082600	41100	41100	41100	41100	0
157	20250225	161600	62082600	41100	41100	41100	41100	0
158	20250225	161500	62082600	41100	41100	41100	41100	0
159	20250225	161400	62082600	41100	41100	41100	41100	0
160	20250225	161300	62082600	41100	41100	41100	41100	0
161	20250225	161200	62082600	41100	41100	41100	41100	0
162	20250225	161100	62082600	41100	41100	41100	41100	0
163	20250225	161000	62082600	41100	41100	41100	41100	0
164	20250225	160900	62082600	41100	41100	41100	41100	0
165	20250225	160800	62082600	41100	41100	41100	41100	0
166	20250225	160700	62082600	41100	41100	41100	41100	0
167	20250225	160600	62082600	41100	41100	41100	41100	0
168	20250225	160500	62082600	41100	41100	41100	41100	0
169	20250225	160400	62082600	41100	41100	41100	41100	0
170	20250225	160300	62082600	41100	41100	41100	41100	0
171	20250225	160200	62082600	41100	41100	41100	41100	0
172	20250225	160100	62082600	41100	41100	41100	41100	0
173	20250225	160000	62082600	41100	41100	41100	41100	0
174	20250225	155900	62082600	41100	41100	41100	41100	0
175	20250225	155800	62082600	41100	41100	41100	41100	0
176	20250225	155700	62082600	41100	41100	41100	41100	0
177	20250225	155600	62082600	41100	41100	41100	41100	0
178	20250225	155500	62082600	41100	41100	41100	41100	0
179	20250225	155400	62082600	41100	41100	41100	41100	0
180	20250225	155300	62082600	41100	41100	41100	41100	0
181	20250225	155200	62082600	41100	41100	41100	41100	0
182	20250225	155100	62082600	41100	41100	41100	41100	102
183	20250225	155000	62082600	41100	41100	41100	41100	0
184	20250225	154900	62082600	41100	41100	41100	41100	0
185	20250225	154800	62082600	41100	41100	41100	41100	0
186	20250225	154700	62082600	41100	41100	41100	41100	0
187	20250225	154600	62082600	41100	41100	41100	41100	0
188	20250225	154500	62082600	41100	41100	41100	41100	0
189	20250225	154400	62082600	41100	41100	41100	41100	0
190	20250225	154300	62082600	41100	41100	41100	41100	0
191	20250225	154200	62082600	41100	41100	41100	41100	0
192	20250225	154100	62082600	41100	41100	41100	41100	0
193	20250225	154000	62082600	41100	41100	41100	41100	0
194	20250225	153900	62082600	41100	41100	41100	41100	0
195	20250225	153800	62082600	41100	41100	41100	41100	0
196	20250225	153700	62082600	41100	41100	41100	41100	0
197	20250225	153600	62082600	41100	41100	41100	41100	0
198	20250225	153500	62082600	41100	41100	41100	41100	0
199	20250225	153400	62082600	41100	41100	41100	41100	0
200	20250225	153300	62082600	41100	41100	41100	41100	0
201	20250225	153200	62082600	41100	41100	41100	41100	0
202	20250225	153100	62082600	41100	41100	41100	41100	0
203	20250225	153000	62082600	41100	41100	41100	41100	102
204	20250225	152900	57890400	41100	41100	41100	41100	0
205	20250225	152800	57890400	41100	41100	41100	41100	0
206	20250225	152700	57890400	41100	41100	41100	41100	0
207	20250225	152600	57890400	41100	41100	41100	41100	0
208	20250225	152500	57890400	41100	41100	41100	41100	0
209	20250225	152400	57890400	41100	41100	41100	41100	0
210	20250225	152300	57890400	41100	41100	41100	41100	0
211	20250225	152200	57890400	41100	41100	41100	41100	0
212	20250225	152100	57890400	41100	41100	41100	41100	0
213	20250225	152000	57890400	41100	41100	41100	41100	0
214	20250225	151900	57890400	41100	41100	41100	41100	1
215	20250225	151800	57849300	41050	41050	41050	41050	12
216	20250225	151700	57356700	41100	41100	41100	41100	0
217	20250225	151600	57356700	41100	41100	41100	41100	0
218	20250225	151500	57356700	41100	41100	41100	41100	0
219	20250225	151400	57356700	41100	41100	41100	41100	1
220	20250225	151300	57315600	41050	41050	41050	41050	30
221	20250225	151200	56084100	41100	41100	41100	41100	17
222	20250225	151100	55385400	41100	41100	41100	41100	0
223	20250225	151000	55385400	41100	41100	41100	41100	25
224	20250225	150900	54357900	41100	41100	41100	41100	0
225	20250225	150800	54357900	41100	41100	41100	41100	0
226	20250225	150700	54357900	41100	41100	41100	41100	0
227	20250225	150600	54357900	41100	41100	41100	41100	0
228	20250225	150500	54357900	41100	41100	41100	41100	0
229	20250225	150400	54357900	41100	41100	41100	41100	0
230	20250225	150300	54357900	41100	41100	41100	41100	315
231	20250225	150200	41411400	41150	41150	41150	41150	0
232	20250225	150100	41411400	41150	41150	41150	41150	0
233	20250225	150000	41411400	41150	41150	41150	41150	0
234	20250225	145900	41411400	41150	41150	41150	41150	0
235	20250225	145800	41411400	41150	41150	41150	41150	32
236	20250225	145700	40094600	41150	41250	41250	41150	155
237	20250225	145600	33714100	41250	41250	41250	41250	0
238	20250225	145500	33714100	41250	41250	41250	41250	1
239	20250225	145400	33672850	41250	41250	41250	41250	0
240	20250225	145300	33672850	41250	41250	41250	41250	0
241	20250225	145200	33672850	41250	41250	41250	41250	0
242	20250225	145100	33672850	41250	41250	41250	41250	0
243	20250225	145000	33672850	41250	41250	41250	41250	0
244	20250225	144900	33672850	41250	41250	41250	41250	0
245	20250225	144800	33672850	41250	41250	41250	41250	0
246	20250225	144700	33672850	41250	41250	41250	41250	0
247	20250225	144600	33672850	41250	41250	41250	41250	0
248	20250225	144500	33672850	41250	41250	41250	41250	0
249	20250225	144400	33672850	41250	41250	41250	41250	1
250	20250225	144300	33631600	41250	41250	41250	41250	2
251	20250225	144200	33549100	41400	41400	41400	41400	2
252	20250225	144100	33466300	41400	41400	41400	41400	1
253	20250225	144000	33424900	41350	41350	41350	41350	1
254	20250225	143900	33383550	41400	41400	41400	41400	0
255	20250225	143800	33383550	41400	41400	41400	41400	1
256	20250225	143700	33342150	41400	41400	41400	41400	0
257	20250225	143600	33342150	41400	41400	41400	41400	0
258	20250225	143500	33342150	41400	41400	41400	41400	0
259	20250225	143400	33342150	41400	41400	41400	41400	2
260	20250225	143300	33259350	41400	41400	41400	41400	0
261	20250225	143200	33259350	41400	41400	41400	41400	0
262	20250225	143100	33259350	41400	41400	41400	41400	0
263	20250225	143000	33259350	41400	41400	41400	41400	0
264	20250225	142900	33259350	41400	41400	41400	41400	0
265	20250225	142800	33259350	41400	41400	41400	41400	0
266	20250225	142700	33259350	41400	41400	41400	41400	0
267	20250225	142600	33259350	41400	41400	41400	41400	0
268	20250225	142500	33259350	41400	41400	41400	41400	0
269	20250225	142400	33259350	41400	41400	41400	41400	0
270	20250225	142300	33259350	41400	41400	41400	41400	0
271	20250225	142200	33259350	41400	41400	41400	41400	0
272	20250225	142100	33259350	41400	41400	41400	41400	0
273	20250225	142000	33259350	41400	41400	41400	41400	1
274	20250225	141900	33217950	41400	41400	41400	41400	0
275	20250225	141800	33217950	41400	41400	41400	41400	0
276	20250225	141700	33217950	41400	41400	41400	41400	0
277	20250225	141600	33217950	41400	41400	41400	41400	0
278	20250225	141500	33217950	41400	41400	41400	41400	1
279	20250225	141400	33176550	41400	41400	41400	41400	0
280	20250225	141300	33176550	41400	41400	41400	41400	0
281	20250225	141200	33176550	41400	41400	41400	41400	5
282	20250225	141100	32969550	41400	41400	41400	41400	0
283	20250225	141000	32969550	41400	41400	41400	41400	0
284	20250225	140900	32969550	41400	41400	41400	41400	0
285	20250225	140800	32969550	41400	41400	41400	41400	0
286	20250225	140700	32969550	41400	41400	41400	41400	0
287	20250225	140600	32969550	41400	41400	41400	41400	0
288	20250225	140500	32969550	41400	41400	41400	41400	0
289	20250225	140400	32969550	41400	41400	41400	41400	0
290	20250225	140300	32969550	41400	41300	41400	41300	42
291	20250225	140200	31234650	41300	41300	41300	41300	0
292	20250225	140100	31234650	41300	41300	41300	41300	0
293	20250225	140000	31234650	41300	41300	41300	41300	0
294	20250225	135900	31234650	41300	41300	41300	41300	0
295	20250225	135800	31234650	41300	41300	41300	41300	0
296	20250225	135700	31234650	41300	41300	41300	41300	0
297	20250225	135600	31234650	41300	41300	41300	41300	0
298	20250225	135500	31234650	41300	41300	41300	41300	0
299	20250225	135400	31234650	41300	41300	41300	41300	0
300	20250225	135300	31234650	41300	41300	41300	41300	0
301	20250225	135200	31234650	41300	41300	41300	41300	4
302	20250225	135100	31069450	41300	41300	41300	41300	1
303	20250225	135000	31028150	41300	41300	41300	41300	0
304	20250225	134900	31028150	41300	41300	41300	41300	0
305	20250225	134800	31028150	41300	41300	41300	41300	0
306	20250225	134700	31028150	41300	41300	41300	41300	0
307	20250225	134600	31028150	41300	41300	41300	41300	0
308	20250225	134500	31028150	41300	41300	41300	41300	0
309	20250225	134400	31028150	41300	41300	41300	41300	0
310	20250225	134300	31028150	41300	41300	41300	41300	0
311	20250225	134200	31028150	41300	41300	41300	41300	0
312	20250225	134100	31028150	41300	41300	41300	41300	0
313	20250225	134000	31028150	41300	41300	41300	41300	0
314	20250225	133900	31028150	41300	41300	41300	41300	0
315	20250225	133800	31028150	41300	41300	41300	41300	0
316	20250225	133700	31028150	41300	41300	41300	41300	10
317	20250225	133600	30615150	41250	41250	41250	41250	0
318	20250225	133500	30615150	41250	41250	41250	41250	0
319	20250225	133400	30615150	41250	41250	41250	41250	4
320	20250225	133300	30450150	41300	41300	41300	41300	0
321	20250225	133200	30450150	41300	41300	41300	41300	0
322	20250225	133100	30450150	41300	41300	41300	41300	0
323	20250225	133000	30450150	41300	41300	41300	41300	0
324	20250225	132900	30450150	41300	41300	41300	41300	0
325	20250225	132800	30450150	41300	41300	41300	41300	0
326	20250225	132700	30450150	41300	41300	41300	41300	0
327	20250225	132600	30450150	41300	41300	41300	41300	0
328	20250225	132500	30450150	41300	41300	41300	41300	0
329	20250225	132400	30450150	41300	41300	41300	41300	1
330	20250225	132300	30408850	41400	41400	41400	41400	0
331	20250225	132200	30408850	41400	41400	41400	41400	0
332	20250225	132100	30408850	41400	41400	41400	41400	0
333	20250225	132000	30408850	41400	41400	41400	41400	0
334	20250225	131900	30408850	41400	41400	41400	41400	0
335	20250225	131800	30408850	41400	41400	41400	41400	0
336	20250225	131700	30408850	41400	41400	41400	41400	0
337	20250225	131600	30408850	41400	41400	41400	41400	0
338	20250225	131500	30408850	41400	41400	41400	41400	0
339	20250225	131400	30408850	41400	41400	41400	41400	0
340	20250225	131300	30408850	41400	41200	41400	41200	31
341	20250225	131200	29130100	41200	41200	41200	41200	25
342	20250225	131100	28100100	41250	41250	41250	41250	0
343	20250225	131000	28100100	41250	41250	41250	41250	1
344	20250225	130900	28058850	41250	41250	41250	41250	1
345	20250225	130800	28017600	41250	41250	41250	41250	0
346	20250225	130700	28017600	41250	41250	41250	41250	0
347	20250225	130600	28017600	41250	41250	41250	41250	1
348	20250225	130500	27976350	41250	41250	41250	41250	0
349	20250225	130400	27976350	41250	41250	41250	41250	0
350	20250225	130300	27976350	41250	41250	41250	41250	0
351	20250225	130200	27976350	41250	41250	41250	41250	0
352	20250225	130100	27976350	41250	41250	41250	41250	0
353	20250225	130000	27976350	41250	41250	41250	41250	0
354	20250225	125900	27976350	41250	41250	41250	41250	0
355	20250225	125800	27976350	41250	41250	41250	41250	0
356	20250225	125700	27976350	41250	41250	41250	41250	0
357	20250225	125600	27976350	41250	41250	41250	41250	60
358	20250225	125500	25501350	41200	41200	41200	41200	0
359	20250225	125400	25501350	41200	41200	41200	41200	0
360	20250225	125300	25501350	41200	41200	41200	41200	0
361	20250225	125200	25501350	41200	41200	41200	41200	3
362	20250225	125100	25377750	41400	41400	41400	41400	0
363	20250225	125000	25377750	41400	41400	41400	41400	0
364	20250225	124900	25377750	41400	41400	41400	41400	0
365	20250225	124800	25377750	41400	41400	41400	41400	0
366	20250225	124700	25377750	41400	41350	41400	41350	20
367	20250225	124600	24550200	41400	41400	41400	41400	0
368	20250225	124500	24550200	41400	41400	41400	41400	0
369	20250225	124400	24550200	41400	41300	41400	41300	6
370	20250225	124300	24302300	41400	41400	41400	41400	0
371	20250225	124200	24302300	41400	41400	41400	41400	0
372	20250225	124100	24302300	41400	41400	41400	41400	0
373	20250225	124000	24302300	41400	41400	41400	41400	0
374	20250225	123900	24302300	41400	41400	41400	41400	0
375	20250225	123800	24302300	41400	41400	41400	41400	1
376	20250225	123700	24260900	41300	41300	41300	41300	0
377	20250225	123600	24260900	41300	41300	41300	41300	0
378	20250225	123500	24260900	41300	41300	41300	41300	0
379	20250225	123400	24260900	41300	41300	41300	41300	0
380	20250225	123300	24260900	41300	41300	41300	41300	15
381	20250225	123200	23641400	41400	41400	41400	41400	0
382	20250225	123100	23641400	41400	41400	41400	41400	0
383	20250225	123000	23641400	41400	41400	41400	41400	0
384	20250225	122900	23641400	41400	41400	41400	41400	1
385	20250225	122800	23600000	41450	41450	41450	41450	0
386	20250225	122700	23600000	41450	41450	41450	41450	0
387	20250225	122600	23600000	41450	41450	41450	41450	0
388	20250225	122500	23600000	41450	41450	41450	41450	0
389	20250225	122400	23600000	41450	41450	41450	41450	0
390	20250225	122300	23600000	41450	41450	41450	41450	0
391	20250225	122200	23600000	41450	41450	41450	41450	0
392	20250225	122100	23600000	41450	41450	41450	41450	0
393	20250225	122000	23600000	41450	41450	41450	41450	0
394	20250225	121900	23600000	41450	41450	41450	41450	0
395	20250225	121800	23600000	41450	41450	41450	41450	0
396	20250225	121700	23600000	41450	41450	41450	41450	0
397	20250225	121600	23600000	41450	41450	41450	41450	0
398	20250225	121500	23600000	41450	41450	41450	41450	0
399	20250225	121400	23600000	41450	41450	41450	41450	0
400	20250225	121300	23600000	41450	41450	41450	41450	0
401	20250225	121200	23600000	41450	41450	41450	41450	0
402	20250225	121100	23600000	41450	41450	41450	41450	0
403	20250225	121000	23600000	41450	41450	41450	41450	0
404	20250225	120900	23600000	41450	41450	41450	41450	0
405	20250225	120800	23600000	41450	41450	41450	41450	0
406	20250225	120700	23600000	41450	41450	41450	41450	0
407	20250225	120600	23600000	41450	41450	41450	41450	0
408	20250225	120500	23600000	41450	41450	41450	41450	0
409	20250225	120400	23600000	41450	41450	41450	41450	0
410	20250225	120300	23600000	41450	41450	41450	41450	0
411	20250225	120200	23600000	41450	41450	41450	41450	0
412	20250225	120100	23600000	41450	41450	41450	41450	0
413	20250225	120000	23600000	41450	41450	41450	41450	0
414	20250225	115900	23600000	41450	41450	41450	41450	6
415	20250225	115800	23351300	41450	41450	41450	41450	0
416	20250225	115700	23351300	41450	41450	41450	41450	1
417	20250225	115600	23309850	41300	41300	41300	41300	0
418	20250225	115500	23309850	41300	41300	41300	41300	1
419	20250225	115400	23268550	41450	41450	41450	41450	0
420	20250225	115300	23268550	41450	41450	41450	41450	0
421	20250225	115200	23268550	41450	41450	41450	41450	0
422	20250225	115100	23268550	41450	41450	41450	41450	0
423	20250225	115000	23268550	41450	41450	41450	41450	0
424	20250225	114900	23268550	41450	41450	41450	41450	0
425	20250225	114800	23268550	41450	41450	41450	41450	1
426	20250225	114700	23227100	41300	41300	41300	41300	2
427	20250225	114600	23144500	41450	41450	41450	41450	0
428	20250225	114500	23144500	41450	41450	41450	41450	0
429	20250225	114400	23144500	41450	41450	41450	41450	0
430	20250225	114300	23144500	41450	41450	41450	41450	0
431	20250225	114200	23144500	41450	41300	41450	41300	4
432	20250225	114100	22979150	41450	41450	41450	41450	0
433	20250225	114000	22979150	41450	41450	41450	41450	0
434	20250225	113900	22979150	41450	41450	41450	41450	0
435	20250225	113800	22979150	41450	41450	41450	41450	0
436	20250225	113700	22979150	41450	41450	41450	41450	0
437	20250225	113600	22979150	41450	41450	41450	41450	0
438	20250225	113500	22979150	41450	41450	41450	41450	0
439	20250225	113400	22979150	41450	41450	41450	41450	0
440	20250225	113300	22979150	41450	41450	41450	41450	1
441	20250225	113200	22937700	41400	41400	41400	41400	0
442	20250225	113100	22937700	41400	41400	41400	41400	0
443	20250225	113000	22937700	41400	41400	41400	41400	0
444	20250225	112900	22937700	41400	41400	41400	41400	0
445	20250225	112800	22937700	41400	41400	41400	41400	0
446	20250225	112700	22937700	41400	41400	41400	41400	0
447	20250225	112600	22937700	41400	41400	41400	41400	24
448	20250225	112500	21944100	41400	41400	41400	41400	0
449	20250225	112400	21944100	41400	41400	41400	41400	4
450	20250225	112300	21778500	41450	41450	41450	41450	0
451	20250225	112200	21778500	41450	41450	41450	41450	0
452	20250225	112100	21778500	41450	41400	41450	41400	3
453	20250225	112000	21654200	41450	41450	41450	41450	0
454	20250225	111900	21654200	41450	41450	41450	41450	1
455	20250225	111800	21612750	41400	41400	41400	41400	10
456	20250225	111700	21198750	41400	41400	41400	41400	0
457	20250225	111600	21198750	41400	41400	41400	41400	1
458	20250225	111500	21157350	41400	41400	41400	41400	0
459	20250225	111400	21157350	41400	41400	41400	41400	0
460	20250225	111300	21157350	41400	41400	41400	41400	0
461	20250225	111200	21157350	41400	41400	41400	41400	0
462	20250225	111100	21157350	41400	41400	41400	41400	0
463	20250225	111000	21157350	41400	41400	41400	41400	0
464	20250225	110900	21157350	41400	41400	41400	41400	0
465	20250225	110800	21157350	41400	41400	41400	41400	0
466	20250225	110700	21157350	41400	41400	41400	41400	0
467	20250225	110600	21157350	41400	41400	41400	41400	0
468	20250225	110500	21157350	41400	41400	41400	41400	0
469	20250225	110400	21157350	41400	41400	41400	41400	0
470	20250225	110300	21157350	41400	41400	41400	41400	1
471	20250225	110200	21115950	41400	41400	41400	41400	0
472	20250225	110100	21115950	41400	41400	41400	41400	0
473	20250225	110000	21115950	41400	41400	41400	41400	1
474	20250225	105900	21074550	41450	41450	41450	41450	0
475	20250225	105800	21074550	41450	41450	41450	41450	0
476	20250225	105700	21074550	41450	41450	41450	41450	0
477	20250225	105600	21074550	41450	41450	41450	41450	0
478	20250225	105500	21074550	41450	41450	41450	41450	0
479	20250225	105400	21074550	41450	41450	41450	41450	0
480	20250225	105300	21074550	41450	41450	41450	41450	0
481	20250225	105200	21074550	41450	41450	41450	41450	0
482	20250225	105100	21074550	41450	41450	41450	41450	0
483	20250225	105000	21074550	41450	41450	41450	41450	0
484	20250225	104900	21074550	41450	41450	41450	41450	0
485	20250225	104800	21074550	41450	41450	41450	41450	0
486	20250225	104700	21074550	41450	41450	41450	41450	0
487	20250225	104600	21074550	41450	41450	41450	41450	0
488	20250225	104500	21074550	41450	41450	41450	41450	0
489	20250225	104400	21074550	41450	41450	41450	41450	0
490	20250225	104300	21074550	41450	41450	41450	41450	0
491	20250225	104200	21074550	41450	41450	41450	41450	0
492	20250225	104100	21074550	41450	41450	41450	41450	0
493	20250225	104000	21074550	41450	41450	41450	41450	0
494	20250225	103900	21074550	41450	41450	41450	41450	0
495	20250225	103800	21074550	41450	41450	41450	41450	0
496	20250225	103700	21074550	41450	41450	41450	41450	0
497	20250225	103600	21074550	41450	41450	41450	41450	0
498	20250225	103500	21074550	41450	41450	41450	41450	0
499	20250225	103400	21074550	41450	41450	41450	41450	0
500	20250225	103300	21074550	41450	41450	41450	41450	0
501	20250225	103200	21074550	41450	41450	41450	41450	0
502	20250225	103100	21074550	41450	41450	41450	41450	0
503	20250225	103000	21074550	41450	41450	41450	41450	0
504	20250225	102900	21074550	41450	41450	41450	41450	0
505	20250225	102800	21074550	41450	41450	41450	41450	2
506	20250225	102700	20991650	41400	41400	41400	41400	5
507	20250225	102600	20784650	41150	41150	41150	41150	0
508	20250225	102500	20784650	41150	41150	41150	41150	0
509	20250225	102400	20784650	41150	41150	41150	41150	0
510	20250225	102300	20784650	41150	41150	41150	41150	0
511	20250225	102200	20784650	41150	41150	41150	41150	0
512	20250225	102100	20784650	41150	41150	41150	41150	0
513	20250225	102000	20784650	41150	41150	41150	41150	0
514	20250225	101900	20784650	41150	41150	41150	41150	0
515	20250225	101800	20784650	41150	41150	41150	41150	0
516	20250225	101700	20784650	41150	41150	41150	41150	0
517	20250225	101600	20784650	41150	41150	41150	41150	0
518	20250225	101500	20784650	41150	41150	41150	41150	0
519	20250225	101400	20784650	41150	41150	41150	41150	0
520	20250225	101300	20784650	41150	41150	41150	41150	0
521	20250225	101200	20784650	41150	41150	41150	41150	0
522	20250225	101100	20784650	41150	41400	41400	41150	48
523	20250225	101000	18806300	41450	41450	41450	41450	10
524	20250225	100900	18391800	41450	41450	41450	41450	100
525	20250225	100800	14246800	41450	41450	41450	41450	0
526	20250225	100700	14246800	41450	41450	41450	41450	0
527	20250225	100600	14246800	41450	41450	41450	41450	0
528	20250225	100500	14246800	41450	41450	41450	41450	0
529	20250225	100400	14246800	41450	41450	41450	41450	0
530	20250225	100300	14246800	41450	41450	41450	41450	0
531	20250225	100200	14246800	41450	41450	41450	41450	0
532	20250225	100100	14246800	41450	41450	41450	41450	0
533	20250225	100000	14246800	41450	41450	41450	41450	0
534	20250225	095900	14246800	41450	41450	41450	41450	0
535	20250225	095800	14246800	41450	41450	41450	41450	0
536	20250225	095700	14246800	41450	41450	41450	41450	10
537	20250225	095600	13832300	41450	41450	41450	41450	3
538	20250225	095500	13707950	41450	41450	41450	41450	0
539	20250225	095400	13707950	41450	41450	41450	41450	7
540	20250225	095300	13417800	41500	41500	41500	41500	0
541	20250225	095200	13417800	41500	41500	41500	41500	4
542	20250225	095100	13251800	41500	41500	41500	41500	0
543	20250225	095000	13251800	41500	41500	41500	41500	0
544	20250225	094900	13251800	41500	41500	41500	41500	0
545	20250225	094800	13251800	41500	41500	41500	41500	0
546	20250225	094700	13251800	41500	41450	41500	41450	2
547	20250225	094600	13168850	41450	41450	41450	41450	0
548	20250225	094500	13168850	41450	41450	41450	41450	30
549	20250225	094400	11925350	41450	41450	41450	41450	0
550	20250225	094300	11925350	41450	41450	41450	41450	0
551	20250225	094200	11925350	41450	41450	41450	41450	1
552	20250225	094100	11883900	41200	41200	41200	41200	2
553	20250225	094000	11801500	41500	41500	41500	41500	0
554	20250225	093900	11801500	41500	41500	41500	41500	0
555	20250225	093800	11801500	41500	41500	41500	41500	0
556	20250225	093700	11801500	41500	41400	41500	41400	20
557	20250225	093600	10972000	41150	41150	41150	41150	0
558	20250225	093500	10972000	41150	41450	41450	41150	61
559	20250225	093400	8443850	41450	41450	41450	41450	0
560	20250225	093300	8443850	41450	41450	41450	41450	1
561	20250225	093200	8402400	41450	41450	41450	41450	0
562	20250225	093100	8402400	41450	41450	41450	41450	0
563	20250225	093000	8402400	41450	41400	41450	41400	4
564	20250225	092900	8236700	41400	41400	41400	41400	0
565	20250225	092800	8236700	41400	41150	41400	41150	2
566	20250225	092700	8154150	41100	41100	41100	41100	1
567	20250225	092600	8113050	41150	41150	41150	41150	0
568	20250225	092500	8113050	41150	41150	41150	41150	1
569	20250225	092400	8071900	41150	41150	41150	41150	1
570	20250225	092300	8030750	41150	41150	41150	41150	0
571	20250225	092200	8030750	41150	41400	41400	41150	10
572	20250225	092100	7618000	41450	41450	41450	41450	0
573	20250225	092000	7618000	41450	41450	41450	41450	0
574	20250225	091900	7618000	41450	41450	41450	41450	0
575	20250225	091800	7618000	41450	41450	41450	41450	0
576	20250225	091700	7618000	41450	41450	41450	41450	3
577	20250225	091600	7493650	41500	41500	41500	41500	0
578	20250225	091500	7493650	41500	41500	41500	41500	0
579	20250225	091400	7493650	41500	41250	41500	41250	5
580	20250225	091300	7286850	41200	41200	41200	41200	0
581	20250225	091200	7286850	41200	41150	41200	41150	130
582	20250225	091100	1932350	41000	41000	41000	41000	0
583	20250225	091000	1932350	41000	41000	41000	41000	0
584	20250225	090900	1932350	41000	41000	41000	41000	0
585	20250225	090800	1932350	41000	41100	41100	41000	29
586	20250225	090700	740550	41100	41100	41100	41100	0
587	20250225	090600	740550	41100	41100	41100	41100	0
588	20250225	090500	740550	41100	41100	41100	41100	0
589	20250225	090400	740550	41100	41100	41100	41100	0
590	20250225	090300	740550	41100	41100	41100	41100	0
591	20250225	090200	740550	41100	41100	41100	41100	2
592	20250225	090100	658350	41100	41100	41100	41100	11
593	20250225	090000	206250	41250	41250	41250	41250	5