KissMeData/001430/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	183400	1342668990	19640	19640	19640	19640	1098
3	20250225	183300	1342668990	19640	19640	19640	19640	0
4	20250225	183200	1342668990	19640	19640	19640	19640	0
5	20250225	183100	1342668990	19640	19640	19640	19640	0
6	20250225	183000	1342668990	19640	19640	19640	19640	0
7	20250225	182900	1342668990	19640	19640	19640	19640	0
8	20250225	182800	1342668990	19640	19640	19640	19640	0
9	20250225	182700	1342668990	19640	19640	19640	19640	0
10	20250225	182600	1342668990	19640	19640	19640	19640	0
11	20250225	182500	1342668990	19640	19640	19640	19640	0
12	20250225	182400	1342668990	19640	19640	19640	19640	0
13	20250225	182300	1342668990	19640	19640	19640	19640	0
14	20250225	182200	1342668990	19640	19640	19640	19640	0
15	20250225	182100	1342668990	19640	19640	19640	19640	0
16	20250225	182000	1342668990	19640	19640	19640	19640	0
17	20250225	181900	1342668990	19640	19640	19640	19640	0
18	20250225	181800	1342668990	19640	19640	19640	19640	0
19	20250225	181700	1342668990	19640	19640	19640	19640	0
20	20250225	181600	1342668990	19640	19640	19640	19640	0
21	20250225	181500	1342668990	19640	19640	19640	19640	0
22	20250225	181400	1342668990	19640	19640	19640	19640	0
23	20250225	181300	1342668990	19640	19640	19640	19640	0
24	20250225	181200	1342668990	19640	19640	19640	19640	0
25	20250225	181100	1342668990	19640	19640	19640	19640	0
26	20250225	181000	1342668990	19640	19640	19640	19640	0
27	20250225	180900	1342668990	19640	19640	19640	19640	0
28	20250225	180800	1342668990	19640	19640	19640	19640	0
29	20250225	180700	1342668990	19640	19640	19640	19640	0
30	20250225	180600	1342668990	19640	19640	19640	19640	0
31	20250225	180500	1342668990	19640	19640	19640	19640	0
32	20250225	180400	1342668990	19640	19640	19640	19640	1098
33	20250225	180300	1342668990	19640	19640	19640	19640	0
34	20250225	180200	1342668990	19640	19640	19640	19640	0
35	20250225	180100	1342668990	19640	19640	19640	19640	0
36	20250225	180000	1342668990	19640	19640	19640	19640	0
37	20250225	175900	1342668990	19640	19640	19640	19640	0
38	20250225	175800	1342668990	19640	19640	19640	19640	0
39	20250225	175700	1342668990	19640	19640	19640	19640	0
40	20250225	175600	1342668990	19640	19640	19640	19640	0
41	20250225	175500	1342668990	19640	19640	19640	19640	0
42	20250225	175400	1342668990	19640	19640	19640	19640	0
43	20250225	175300	1342668990	19640	19640	19640	19640	0
44	20250225	175200	1342668990	19640	19640	19640	19640	0
45	20250225	175100	1342668990	19640	19640	19640	19640	0
46	20250225	175000	1342668990	19640	19640	19640	19640	0
47	20250225	174900	1342668990	19640	19640	19640	19640	0
48	20250225	174800	1342668990	19640	19640	19640	19640	0
49	20250225	174700	1342668990	19640	19640	19640	19640	0
50	20250225	174600	1342668990	19640	19640	19640	19640	0
51	20250225	174500	1342668990	19640	19640	19640	19640	0
52	20250225	174400	1342668990	19640	19640	19640	19640	0
53	20250225	174300	1342668990	19640	19640	19640	19640	0
54	20250225	174200	1342668990	19640	19640	19640	19640	0
55	20250225	174100	1342668990	19640	19640	19640	19640	0
56	20250225	174000	1342668990	19640	19640	19640	19640	0
57	20250225	173900	1342668990	19640	19640	19640	19640	0
58	20250225	173800	1342668990	19640	19640	19640	19640	0
59	20250225	173700	1342668990	19640	19640	19640	19640	0
60	20250225	173600	1342668990	19640	19640	19640	19640	0
61	20250225	173500	1342668990	19640	19640	19640	19640	0
62	20250225	173400	1342668990	19640	19640	19640	19640	1098
63	20250225	173300	1342668990	19640	19640	19640	19640	0
64	20250225	173200	1342668990	19640	19640	19640	19640	0
65	20250225	173100	1342668990	19640	19640	19640	19640	0
66	20250225	173000	1342668990	19640	19640	19640	19640	0
67	20250225	172900	1342668990	19640	19640	19640	19640	0
68	20250225	172800	1342668990	19640	19640	19640	19640	0
69	20250225	172700	1342668990	19640	19640	19640	19640	0
70	20250225	172600	1342668990	19640	19640	19640	19640	0
71	20250225	172500	1342668990	19640	19640	19640	19640	0
72	20250225	172400	1342668990	19640	19640	19640	19640	0
73	20250225	172300	1342668990	19640	19640	19640	19640	0
74	20250225	172200	1342668990	19640	19640	19640	19640	0
75	20250225	172100	1342668990	19640	19640	19640	19640	0
76	20250225	172000	1342668990	19640	19640	19640	19640	0
77	20250225	171900	1342668990	19640	19640	19640	19640	0
78	20250225	171800	1342668990	19640	19640	19640	19640	0
79	20250225	171700	1342668990	19640	19640	19640	19640	0
80	20250225	171600	1342668990	19640	19640	19640	19640	0
81	20250225	171500	1342668990	19640	19640	19640	19640	0
82	20250225	171400	1342668990	19640	19640	19640	19640	0
83	20250225	171300	1342668990	19640	19640	19640	19640	0
84	20250225	171200	1342668990	19640	19640	19640	19640	0
85	20250225	171100	1342668990	19640	19640	19640	19640	0
86	20250225	171000	1342668990	19640	19640	19640	19640	0
87	20250225	170900	1342668990	19640	19640	19640	19640	0
88	20250225	170800	1342668990	19640	19640	19640	19640	0
89	20250225	170700	1342668990	19640	19640	19640	19640	0
90	20250225	170600	1342668990	19640	19640	19640	19640	0
91	20250225	170500	1342668990	19640	19640	19640	19640	0
92	20250225	170400	1342668990	19640	19640	19640	19640	1098
93	20250225	170300	1342668990	19640	19640	19640	19640	0
94	20250225	170200	1342668990	19640	19640	19640	19640	0
95	20250225	170100	1342668990	19640	19640	19640	19640	0
96	20250225	170000	1342668990	19640	19640	19640	19640	0
97	20250225	165900	1342668990	19640	19640	19640	19640	0
98	20250225	165800	1342668990	19640	19640	19640	19640	0
99	20250225	165700	1342668990	19640	19640	19640	19640	0
100	20250225	165600	1342668990	19640	19640	19640	19640	0
101	20250225	165500	1342668990	19640	19640	19640	19640	0
102	20250225	165400	1342668990	19640	19640	19640	19640	0
103	20250225	165300	1342668990	19640	19640	19640	19640	0
104	20250225	165200	1342668990	19640	19640	19640	19640	0
105	20250225	165100	1342668990	19640	19640	19640	19640	0
106	20250225	165000	1342668990	19640	19640	19640	19640	0
107	20250225	164900	1342668990	19640	19640	19640	19640	0
108	20250225	164800	1342668990	19640	19640	19640	19640	0
109	20250225	164700	1342668990	19640	19640	19640	19640	0
110	20250225	164600	1342668990	19640	19640	19640	19640	0
111	20250225	164500	1342668990	19640	19640	19640	19640	0
112	20250225	164400	1342668990	19640	19640	19640	19640	0
113	20250225	164300	1342668990	19640	19640	19640	19640	0
114	20250225	164200	1342668990	19640	19640	19640	19640	0
115	20250225	164100	1342668990	19640	19640	19640	19640	0
116	20250225	164000	1342668990	19640	19640	19640	19640	0
117	20250225	163900	1342668990	19640	19640	19640	19640	0
118	20250225	163800	1342668990	19640	19640	19640	19640	0
119	20250225	163700	1342668990	19640	19640	19640	19640	0
120	20250225	163600	1342668990	19640	19640	19640	19640	0
121	20250225	163500	1342668990	19640	19640	19640	19640	0
122	20250225	163400	1342668990	19640	19640	19640	19640	1098
123	20250225	163300	1342668990	19640	19640	19640	19640	0
124	20250225	163200	1342668990	19640	19640	19640	19640	0
125	20250225	163100	1342668990	19640	19640	19640	19640	0
126	20250225	163000	1342668990	19640	19640	19640	19640	0
127	20250225	162900	1342668990	19640	19640	19640	19640	0
128	20250225	162800	1342668990	19640	19640	19640	19640	0
129	20250225	162700	1342668990	19640	19640	19640	19640	0
130	20250225	162600	1342668990	19640	19640	19640	19640	0
131	20250225	162500	1342668990	19640	19640	19640	19640	0
132	20250225	162400	1342668990	19640	19640	19640	19640	0
133	20250225	162300	1342668990	19640	19640	19640	19640	0
134	20250225	162200	1342668990	19640	19640	19640	19640	0
135	20250225	162100	1342668990	19640	19640	19640	19640	0
136	20250225	162000	1342668990	19640	19640	19640	19640	0
137	20250225	161900	1342668990	19640	19640	19640	19640	0
138	20250225	161800	1342668990	19640	19640	19640	19640	0
139	20250225	161700	1342668990	19640	19640	19640	19640	0
140	20250225	161600	1342668990	19640	19640	19640	19640	0
141	20250225	161500	1342668990	19640	19640	19640	19640	0
142	20250225	161400	1342668990	19640	19640	19640	19640	0
143	20250225	161300	1342668990	19640	19640	19640	19640	0
144	20250225	161200	1342668990	19640	19640	19640	19640	0
145	20250225	161100	1342668990	19640	19640	19640	19640	0
146	20250225	161000	1342668990	19640	19640	19640	19640	0
147	20250225	160900	1342668990	19640	19640	19640	19640	0
148	20250225	160800	1342668990	19640	19640	19640	19640	0
149	20250225	160700	1342668990	19640	19640	19640	19640	0
150	20250225	160600	1342668990	19640	19640	19640	19640	0
151	20250225	160500	1342668990	19640	19640	19640	19640	0
152	20250225	160400	1342668990	19640	19640	19640	19640	1098
153	20250225	160300	1342668990	19640	19640	19640	19640	0
154	20250225	160200	1342668990	19640	19640	19640	19640	0
155	20250225	160100	1342668990	19640	19640	19640	19640	0
156	20250225	160000	1342668990	19640	19640	19640	19640	0
157	20250225	155900	1342668990	19640	19640	19640	19640	0
158	20250225	155800	1342668990	19640	19640	19640	19640	0
159	20250225	155700	1342668990	19640	19640	19640	19640	0
160	20250225	155600	1342668990	19640	19640	19640	19640	0
161	20250225	155500	1342668990	19640	19640	19640	19640	0
162	20250225	155400	1342668990	19640	19640	19640	19640	0
163	20250225	155300	1342668990	19640	19640	19640	19640	0
164	20250225	155200	1342668990	19640	19640	19640	19640	0
165	20250225	155100	1342668990	19640	19640	19640	19640	0
166	20250225	155000	1342668990	19640	19640	19640	19640	0
167	20250225	154900	1342668990	19640	19640	19640	19640	0
168	20250225	154800	1342668990	19640	19640	19640	19640	0
169	20250225	154700	1342668990	19640	19640	19640	19640	0
170	20250225	154600	1342668990	19640	19640	19640	19640	0
171	20250225	154500	1342668990	19640	19640	19640	19640	0
172	20250225	154400	1342668990	19640	19640	19640	19640	0
173	20250225	154300	1342668990	19640	19640	19640	19640	0
174	20250225	154200	1342668990	19640	19640	19640	19640	0
175	20250225	154100	1342668990	19640	19640	19640	19640	0
176	20250225	154000	1342668990	19640	19640	19640	19640	0
177	20250225	153900	1342668990	19640	19640	19640	19640	0
178	20250225	153800	1342668990	19640	19640	19640	19640	0
179	20250225	153700	1342668990	19640	19640	19640	19640	0
180	20250225	153600	1342668990	19640	19640	19640	19640	0
181	20250225	153500	1342668990	19640	19640	19640	19640	0
182	20250225	153400	1342668990	19640	19640	19640	19640	1098
183	20250225	153300	1342668990	19640	19640	19640	19640	0
184	20250225	153200	1342668990	19640	19640	19640	19640	0
185	20250225	153100	1342668990	19640	19640	19640	19640	0
186	20250225	153000	1342668990	19640	19640	19640	19640	1098
187	20250225	152900	1321104270	19660	19660	19660	19660	0
188	20250225	152800	1321104270	19660	19660	19660	19660	0
189	20250225	152700	1321104270	19660	19660	19660	19660	0
190	20250225	152600	1321104270	19660	19660	19660	19660	0
191	20250225	152500	1321104270	19660	19660	19660	19660	0
192	20250225	152400	1321104270	19660	19660	19660	19660	0
193	20250225	152300	1321104270	19660	19660	19660	19660	0
194	20250225	152200	1321104270	19660	19660	19660	19660	0
195	20250225	152100	1321104270	19660	19660	19660	19660	0
196	20250225	152000	1321104270	19660	19660	19660	19660	0
197	20250225	151900	1321104270	19660	19660	19670	19660	55
198	20250225	151800	1320022850	19640	19670	19670	19640	52
199	20250225	151700	1319000550	19670	19680	19680	19670	57
200	20250225	151600	1317879270	19670	19660	19680	19660	75
201	20250225	151500	1316404060	19660	19660	19660	19640	1026
202	20250225	151400	1296243890	19660	19670	19670	19650	518
203	20250225	151300	1286057880	19670	19670	19680	19670	74
204	20250225	151200	1284602050	19670	19650	19680	19650	230
205	20250225	151100	1280080290	19650	19650	19660	19650	205
206	20250225	151000	1276051720	19650	19660	19660	19650	121
207	20250225	150900	1273673550	19660	19670	19680	19650	261
208	20250225	150800	1268541360	19670	19670	19680	19670	85
209	20250225	150700	1266869110	19670	19660	19670	19660	104
210	20250225	150600	1264823830	19660	19660	19670	19660	107
211	20250225	150500	1262719850	19650	19670	19680	19650	890
212	20250225	150400	1245224500	19670	19680	19680	19670	279
213	20250225	150300	1239736390	19670	19680	19680	19670	61
214	20250225	150200	1238536390	19670	19680	19680	19670	101
215	20250225	150100	1236549280	19670	19680	19690	19670	102
216	20250225	150000	1234541820	19690	19690	19700	19670	1107
217	20250225	145900	1212745320	19700	19710	19710	19690	30
218	20250225	145800	1212154310	19690	19690	19710	19690	141
219	20250225	145700	1209376670	19700	19690	19700	19690	70
220	20250225	145600	1207997700	19690	19700	19710	19690	70
221	20250225	145500	1206618750	19690	19700	19710	19690	174
222	20250225	145400	1203190760	19710	19710	19710	19700	72
223	20250225	145300	1201771870	19700	19710	19710	19700	119
224	20250225	145200	1199427150	19700	19700	19710	19690	46
225	20250225	145100	1198521010	19700	19720	19720	19690	413
226	20250225	145000	1190383700	19720	19710	19720	19710	21
227	20250225	144900	1189969670	19720	19720	19720	19710	30
228	20250225	144800	1189378140	19720	19710	19720	19700	40
229	20250225	144700	1188589790	19710	19700	19710	19700	45
230	20250225	144600	1187703180	19710	19710	19720	19710	189
231	20250225	144500	1183977980	19720	19720	19720	19710	160
232	20250225	144400	1180823910	19720	19710	19720	19710	27
233	20250225	144300	1180291540	19710	19720	19720	19710	31
234	20250225	144200	1179680290	19720	19720	19720	19710	41
235	20250225	144100	1178871910	19710	19710	19720	19710	21
236	20250225	144000	1178457900	19700	19710	19710	19700	42
237	20250225	143900	1177630220	19710	19700	19710	19690	177
238	20250225	143800	1174143230	19700	19700	19700	19690	45
239	20250225	143700	1173256800	19690	19700	19700	19690	34
240	20250225	143600	1172587070	19700	19690	19700	19690	28
241	20250225	143500	1172035610	19690	19720	19720	19690	121
242	20250225	143400	1169652770	19700	19710	19720	19700	1069
243	20250225	143300	1148592840	19710	19700	19710	19700	82
244	20250225	143200	1146976700	19700	19720	19720	19700	297
245	20250225	143100	1141122740	19720	19720	19720	19710	34
246	20250225	143000	1140452330	19710	19720	19720	19710	31
247	20250225	142900	1139841180	19720	19720	19730	19720	211
248	20250225	142800	1135679980	19730	19730	19730	19720	40
249	20250225	142700	1134890930	19730	19730	19730	19720	27
250	20250225	142600	1134358280	19730	19730	19730	19720	42
251	20250225	142500	1133529690	19730	19730	19730	19720	43
252	20250225	142400	1132681450	19730	19730	19730	19730	3
253	20250225	142300	1132622260	19730	19730	19730	19720	40
254	20250225	142200	1131833200	19730	19720	19730	19720	37
255	20250225	142100	1131103290	19720	19720	19730	19710	65
256	20250225	142000	1129821620	19720	19720	19720	19710	58
257	20250225	141900	1128678230	19710	19720	19720	19710	27
258	20250225	141800	1128145850	19720	19720	19720	19710	237
259	20250225	141700	1123474210	19710	19710	19720	19710	56
260	20250225	141600	1122370150	19720	19710	19720	19710	30
261	20250225	141500	1121778620	19710	19720	19720	19710	56
262	20250225	141400	1120674370	19720	19720	19720	19710	35
263	20250225	141300	1119984230	19710	19710	19720	19710	74
264	20250225	141200	1118525640	19710	19710	19710	19700	38
265	20250225	141100	1117776800	19710	19710	19710	19710	11
266	20250225	141000	1117559990	19710	19730	19730	19700	280
267	20250225	140900	1112041000	19720	19730	19730	19710	259
268	20250225	140800	1106933450	19730	19730	19730	19720	52
269	20250225	140700	1105907750	19730	19730	19730	19720	32
270	20250225	140600	1105276560	19730	19720	19730	19720	131
271	20250225	140500	1102692530	19730	19730	19730	19730	23
272	20250225	140400	1102238740	19730	19730	19730	19720	78
273	20250225	140300	1100699940	19730	19750	19750	19720	47
274	20250225	140200	1099772480	19730	19740	19750	19730	83
275	20250225	140100	1098134040	19720	19720	19720	19710	264
276	20250225	140000	1092929950	19720	19730	19740	19720	657
277	20250225	135900	1079972570	19730	19730	19740	19730	75
278	20250225	135800	1078492260	19740	19730	19740	19730	53
279	20250225	135700	1077446250	19730	19730	19740	19730	58
280	20250225	135600	1076301650	19730	19730	19740	19730	39
281	20250225	135500	1075532090	19730	19740	19740	19720	84
282	20250225	135400	1073874710	19730	19730	19740	19730	103
283	20250225	135300	1071842270	19720	19730	19740	19710	766
284	20250225	135200	1056727220	19710	19730	19740	19710	400
285	20250225	135100	1048838050	19730	19740	19750	19730	52
286	20250225	135000	1047811690	19730	19730	19740	19730	56
287	20250225	134900	1046706650	19740	19730	19740	19730	37
288	20250225	134800	1045976440	19740	19730	19740	19730	59
289	20250225	134700	1044812040	19740	19730	19740	19730	40
290	20250225	134600	1044022580	19730	19740	19740	19730	53
291	20250225	134500	1042976680	19730	19730	19730	19720	17
292	20250225	134400	1042641310	19730	19730	19730	19720	25
293	20250225	134300	1042148160	19720	19720	19740	19720	121
294	20250225	134200	1039760810	19730	19730	19730	19720	68
295	20250225	134100	1038419350	19720	19730	19730	19720	42
296	20250225	134000	1037590890	19720	19720	19740	19720	76
297	20250225	133900	1036091640	19740	19740	19740	19720	519
298	20250225	133800	1025851630	19740	19730	19740	19730	57
299	20250225	133700	1024726590	19740	19740	19750	19730	245
300	20250225	133600	1019890030	19750	19750	19750	19740	49
301	20250225	133500	1018922440	19740	19740	19750	19740	52
302	20250225	133400	1017895710	19740	19740	19750	19740	62
303	20250225	133300	1016671550	19740	19750	19750	19740	67
304	20250225	133200	1015348510	19750	19760	19760	19740	142
305	20250225	133100	1012543990	19760	19750	19760	19740	365
306	20250225	133000	1005335170	19750	19740	19750	19740	50
307	20250225	132900	1004347870	19750	19740	19750	19740	43
308	20250225	132800	1003498800	19740	19740	19750	19740	48
309	20250225	132700	1002550950	19740	19740	19750	19740	47
310	20250225	132600	1001622960	19740	19740	19750	19740	71
311	20250225	132500	1000221200	19750	19740	19750	19740	47
312	20250225	132400	999293130	19740	19740	19750	19740	47
313	20250225	132300	998365010	19740	19740	19750	19740	44
314	20250225	132200	997496250	19740	19740	19750	19740	37
315	20250225	132100	996765730	19750	19740	19750	19740	29
316	20250225	132000	996193080	19740	19730	19750	19730	69
317	20250225	131900	994830850	19730	19710	19730	19710	92
318	20250225	131800	993016270	19720	19710	19720	19710	53
319	20250225	131700	991971460	19720	19720	19720	19710	180
320	20250225	131600	988421950	19710	19720	19730	19710	664
321	20250225	131500	975329420	19730	19730	19730	19720	75
322	20250225	131400	973849720	19730	19730	19740	19730	181
323	20250225	131300	970277950	19740	19740	19740	19730	44
324	20250225	131200	969409520	19730	19730	19740	19730	50
325	20250225	131100	968422680	19730	19740	19740	19730	473
326	20250225	131000	959090010	19730	19740	19740	19730	38
327	20250225	130900	958340060	19740	19730	19740	19730	64
328	20250225	130800	957077010	19730	19740	19740	19730	130
329	20250225	130700	954511530	19730	19740	19740	19730	48
330	20250225	130600	953564230	19740	19730	19740	19730	57
331	20250225	130500	952439450	19740	19740	19750	19740	1098
332	20250225	130400	930764380	19730	19730	19750	19730	76
333	20250225	130300	929264000	19730	19750	19750	19730	677
334	20250225	130200	915901830	19760	19750	19760	19730	39
335	20250225	130100	915131630	19750	19750	19760	19750	70
336	20250225	130000	913748830	19740	19740	19740	19730	77
337	20250225	125900	912229070	19740	19750	19760	19740	137
338	20250225	125800	909523000	19750	19750	19760	19730	336
339	20250225	125700	902890050	19750	19750	19750	19740	138
340	20250225	125600	900164720	19740	19750	19750	19740	53
341	20250225	125500	899118240	19750	19760	19770	19750	61
342	20250225	125400	897912940	19770	19760	19770	19760	34
343	20250225	125300	897240960	19740	19740	19770	19730	127
344	20250225	125200	894733500	19740	19730	19740	19730	45
345	20250225	125100	893845400	19730	19740	19740	19730	137
346	20250225	125000	891141150	19730	19740	19740	19730	141
347	20250225	124900	888358030	19740	19750	19760	19730	669
348	20250225	124800	875151830	19750	19750	19770	19740	115
349	20250225	124700	872880540	19750	19750	19760	19740	70
350	20250225	124600	871498010	19750	19750	19760	19740	62
351	20250225	124500	870273410	19740	19740	19750	19740	74
352	20250225	124400	868812470	19740	19750	19770	19740	116
353	20250225	124300	866521100	19750	19750	19760	19750	44
354	20250225	124200	865651910	19770	19750	19770	19740	39
355	20250225	124100	864881520	19760	19750	19760	19740	68
356	20250225	124000	863538600	19750	19750	19750	19740	31
357	20250225	123900	862926470	19750	19750	19750	19730	49
358	20250225	123800	861959080	19740	19740	19760	19730	36
359	20250225	123700	861248250	19740	19740	19750	19730	109
360	20250225	123600	859097090	19740	19760	19760	19740	30
361	20250225	123500	858504720	19740	19760	19760	19740	617
362	20250225	123400	846323650	19770	19760	19780	19750	49
363	20250225	123300	845355200	19750	19750	19760	19750	51
364	20250225	123200	844347700	19750	19760	19760	19750	220
365	20250225	123100	840001500	19760	19750	19770	19750	115
366	20250225	123000	837728670	19770	19770	19770	19760	359
367	20250225	122900	830633800	19760	19760	19770	19760	47
368	20250225	122800	829704820	19760	19760	19770	19760	47
369	20250225	122700	828775880	19770	19770	19770	19760	29
370	20250225	122600	828202640	19770	19790	19790	19760	474
371	20250225	122500	818830190	19780	19790	19810	19780	29
372	20250225	122400	818256300	19800	19800	19800	19780	48
373	20250225	122300	817306340	19810	19790	19810	19790	40
374	20250225	122200	816514330	19790	19790	19810	19780	172
375	20250225	122100	813108180	19790	19790	19800	19780	30
376	20250225	122000	812514400	19790	19800	19800	19790	56
377	20250225	121900	811405950	19790	19790	19800	19780	30
378	20250225	121800	810812280	19780	19800	19800	19780	107
379	20250225	121700	808694390	19800	19790	19810	19790	36
380	20250225	121600	807981490	19790	19790	19800	19790	40
381	20250225	121500	807189550	19790	19810	19810	19790	68
382	20250225	121400	805842970	19810	19800	19810	19800	34
383	20250225	121300	805169530	19800	19790	19810	19790	25
384	20250225	121200	804674670	19800	19800	19810	19790	86
385	20250225	121100	802971810	19810	19800	19820	19800	48
386	20250225	121000	802021200	19810	19800	19810	19800	41
387	20250225	120900	801209160	19790	19790	19800	19790	46
388	20250225	120800	800298610	19790	19800	19800	19790	34
389	20250225	120700	799625420	19810	19800	19810	19790	63
390	20250225	120600	798377900	19810	19810	19810	19800	56
391	20250225	120500	797268680	19810	19820	19820	19810	60
392	20250225	120400	796079790	19810	19810	19820	19810	48
393	20250225	120300	795128810	19810	19820	19820	19810	163
394	20250225	120200	791898400	19810	19820	19820	19810	115
395	20250225	120100	789619360	19820	19800	19820	19800	32
396	20250225	120000	788985400	19800	19800	19820	19790	84
397	20250225	115900	787322180	19820	19810	19820	19800	159
398	20250225	115800	784172250	19810	19810	19830	19810	102
399	20250225	115700	782150770	19810	19830	19830	19810	113
400	20250225	115600	779910270	19830	19810	19840	19810	97
401	20250225	115500	777987490	19810	19820	19850	19810	475
402	20250225	115400	768565670	19820	19830	19840	19820	101
403	20250225	115300	766562770	19840	19830	19840	19830	106
404	20250225	115200	764460560	19840	19830	19840	19820	168
405	20250225	115100	761128840	19840	19820	19840	19820	97
406	20250225	115000	759205360	19810	19830	19840	19810	55
407	20250225	114900	758115080	19830	19810	19830	19810	35
408	20250225	114800	757421500	19810	19820	19840	19810	69
409	20250225	114700	756053080	19820	19820	19830	19820	33
410	20250225	114600	755398900	19830	19830	19830	19820	34
411	20250225	114500	754724770	19820	19830	19840	19820	113
412	20250225	114400	752483920	19840	19840	19850	19830	43
413	20250225	114300	751630800	19840	19830	19850	19830	67
414	20250225	114200	750301450	19840	19850	19850	19840	73
415	20250225	114100	748852680	19850	19840	19850	19830	77
416	20250225	114000	747325100	19840	19840	19840	19830	37
417	20250225	113900	746591130	19830	19840	19840	19830	53
418	20250225	113800	745539950	19830	19840	19840	19830	38
419	20250225	113700	744786240	19830	19840	19840	19830	209
420	20250225	113600	740641320	19830	19830	19840	19830	31
421	20250225	113500	740026480	19830	19830	19840	19830	44
422	20250225	113400	739153800	19830	19830	19840	19830	69
423	20250225	113300	737785240	19830	19830	19840	19830	43
424	20250225	113200	736932410	19840	19830	19840	19820	203
425	20250225	113100	732906300	19820	19820	19820	19810	229
426	20250225	113000	728367740	19810	19810	19820	19810	43
427	20250225	112900	727515770	19810	19810	19820	19810	42
428	20250225	112800	726683560	19820	19810	19820	19810	23
429	20250225	112700	726227870	19820	19810	19820	19800	75
430	20250225	112600	724742020	19810	19770	19810	19770	145
431	20250225	112500	721872090	19780	19780	19780	19770	97
432	20250225	112400	719953580	19780	19810	19810	19770	1963
433	20250225	112300	681105690	19820	19810	19820	19810	51
434	20250225	112200	680095160	19820	19810	19820	19810	19
435	20250225	112100	679718680	19810	19830	19830	19810	307
436	20250225	112000	673632950	19840	19830	19840	19830	38
437	20250225	111900	672879180	19840	19820	19840	19820	54
438	20250225	111800	671808520	19830	19850	19850	19820	576
439	20250225	111700	660381270	19850	19850	19860	19850	45
440	20250225	111600	659487920	19850	19850	19860	19850	28
441	20250225	111500	658932030	19860	19850	19860	19850	88
442	20250225	111400	657185100	19850	19850	19860	19850	32
443	20250225	111300	656549820	19850	19850	19860	19850	51
444	20250225	111200	655537380	19850	19850	19860	19850	36
445	20250225	111100	654822700	19850	19850	19860	19850	39
446	20250225	111000	654048470	19850	19860	19860	19850	58
447	20250225	110900	652896990	19850	19850	19860	19850	28
448	20250225	110800	652341110	19850	19850	19860	19850	25
449	20250225	110700	651844780	19850	19840	19860	19840	39
450	20250225	110600	651070590	19850	19850	19850	19840	918
451	20250225	110500	632848470	19840	19840	19850	19840	21
452	20250225	110400	632431740	19850	19850	19850	19840	518
453	20250225	110300	622149860	19850	19850	19860	19850	20
454	20250225	110200	621752770	19850	19850	19860	19850	45
455	20250225	110100	620859440	19850	19860	19860	19850	17
456	20250225	110000	620521880	19850	19860	19860	19850	36
457	20250225	105900	619807170	19850	19860	19860	19850	53
458	20250225	105800	618754870	19850	19850	19860	19850	84
459	20250225	105700	617087390	19850	19850	19860	19850	29
460	20250225	105600	616511580	19850	19850	19860	19850	76
461	20250225	105500	615002870	19850	19850	19860	19850	54
462	20250225	105400	613930890	19850	19850	19860	19850	31
463	20250225	105300	613315460	19850	19870	19870	19850	245
464	20250225	105200	608452040	19860	19860	19880	19860	231
465	20250225	105100	603860380	19870	19870	19880	19870	71
466	20250225	105000	602449520	19870	19870	19880	19870	27
467	20250225	104900	601912930	19870	19860	19870	19860	39
468	20250225	104800	601138100	19860	19880	19880	19860	71
469	20250225	104700	599727110	19880	19880	19890	19880	31
470	20250225	104600	599110740	19880	19870	19890	19870	51
471	20250225	104500	598096890	19870	19850	19880	19850	26
472	20250225	104400	597580460	19850	19870	19870	19850	42
473	20250225	104300	596746390	19870	19860	19880	19860	58
474	20250225	104200	595594080	19860	19860	19870	19860	25
475	20250225	104100	595097500	19870	19850	19870	19850	43
476	20250225	104000	594243320	19860	19870	19880	19860	185
477	20250225	103900	590567740	19870	19870	19880	19870	42
478	20250225	103800	589733010	19870	19900	19910	19870	312
479	20250225	103700	583527320	19900	19890	19900	19890	20
480	20250225	103600	583129400	19890	19900	19900	19890	13
481	20250225	103500	582870710	19900	19910	19910	19890	237
482	20250225	103400	578153350	19910	19910	19920	19910	294
483	20250225	103300	572299730	19910	19900	19910	19900	57
484	20250225	103200	571165150	19900	19890	19900	19890	429
485	20250225	103100	562630180	19880	19890	19890	19880	71
486	20250225	103000	561218620	19880	19860	19890	19860	717
487	20250225	102900	546974850	19860	19850	19860	19850	15
488	20250225	102800	546677020	19860	19860	19860	19860	18
489	20250225	102700	546319540	19850	19880	19880	19850	33
490	20250225	102600	545664180	19880	19880	19890	19880	112
491	20250225	102500	543437120	19880	19870	19890	19870	281
492	20250225	102400	537851010	19870	19860	19870	19860	182
493	20250225	102300	534236170	19860	19850	19860	19850	119
494	20250225	102200	531873500	19850	19850	19850	19850	34
495	20250225	102100	531198600	19850	19850	19850	19840	11
496	20250225	102000	530980320	19840	19840	19840	19840	45
497	20250225	101900	530087520	19840	19800	19840	19800	914
498	20250225	101800	511982830	19790	19800	19800	19790	20
499	20250225	101700	511586880	19800	19800	19800	19790	267
500	20250225	101600	506300350	19800	19820	19820	19800	286
501	20250225	101500	500634690	19820	19850	19850	19820	183
502	20250225	101400	497006090	19840	19840	19850	19840	51
503	20250225	101300	495994190	19850	19840	19850	19840	28
504	20250225	101200	495438570	19850	19870	19870	19840	597
505	20250225	101100	483584020	19870	19870	19870	19870	9
506	20250225	101000	483405190	19880	19870	19900	19870	740
507	20250225	100900	468689030	19860	19850	19860	19850	142
508	20250225	100800	465869000	19850	19860	19860	19850	87
509	20250225	100700	464141250	19860	19870	19870	19860	251
510	20250225	100600	459154080	19860	19840	19870	19840	1659
511	20250225	100500	426227170	19840	19820	19840	19820	418
512	20250225	100400	417939270	19810	19810	19820	19800	362
513	20250225	100300	410768050	19800	19780	19810	19780	145
514	20250225	100200	407898380	19790	19770	19790	19770	618
515	20250225	100100	395677130	19760	19770	19770	19760	117
516	20250225	100000	393365110	19770	19730	19780	19720	535
517	20250225	095900	382793350	19720	19770	19770	19720	506
518	20250225	095800	372808780	19770	19740	19770	19740	53
519	20250225	095700	371762440	19730	19760	19760	19730	34
520	20250225	095600	371090970	19760	19740	19760	19740	339
521	20250225	095500	364397080	19740	19780	19780	19740	507
522	20250225	095400	354376830	19790	19800	19800	19790	108
523	20250225	095300	352239420	19790	19800	19800	19790	19
524	20250225	095200	351863290	19800	19800	19800	19800	44
525	20250225	095100	350992090	19800	19800	19810	19800	65
526	20250225	095000	349704980	19810	19800	19810	19800	20
527	20250225	094900	349308900	19810	19810	19810	19800	83
528	20250225	094800	347665170	19810	19810	19810	19800	22
529	20250225	094700	347229440	19810	19810	19810	19810	0
530	20250225	094600	347229440	19810	19810	19810	19800	51
531	20250225	094500	346219320	19820	19810	19820	19810	46
532	20250225	094400	345307960	19800	19830	19830	19800	33
533	20250225	094300	344654360	19830	19830	19840	19800	618
534	20250225	094200	332400300	19830	19830	19830	19830	115
535	20250225	094100	330119850	19830	19830	19830	19820	66
536	20250225	094000	328811280	19830	19810	19830	19810	1074
537	20250225	093900	307535150	19810	19790	19810	19780	106
538	20250225	093800	305437320	19780	19690	19780	19690	1119
539	20250225	093700	283349980	19690	19680	19690	19680	39
540	20250225	093600	282582270	19690	19690	19690	19670	164
541	20250225	093500	279354730	19690	19700	19700	19690	61
542	20250225	093400	278153510	19690	19690	19690	19690	63
543	20250225	093300	276913040	19680	19690	19700	19680	3371
544	20250225	093200	210571270	19700	19690	19710	19690	118
545	20250225	093100	208247000	19690	19690	19700	19690	70
546	20250225	093000	206868570	19700	19700	19700	19700	56
547	20250225	092900	205765370	19700	19710	19720	19700	209
548	20250225	092800	201644140	19710	19690	19710	19690	22
549	20250225	092700	201210760	19720	19740	19740	19670	1075
550	20250225	092600	180031440	19720	19730	19760	19720	382
551	20250225	092500	172496790	19730	19740	19770	19730	331
552	20250225	092400	165958750	19770	19750	19770	19750	166
553	20250225	092300	162677040	19770	19840	19840	19770	368
554	20250225	092200	155392460	19850	19820	19850	19820	25
555	20250225	092100	154896850	19870	19820	19870	19820	160
556	20250225	092000	151721690	19800	19750	19800	19750	493
557	20250225	091900	141982670	19720	19710	19720	19710	25
558	20250225	091800	141489700	19720	19730	19730	19710	164
559	20250225	091700	138255660	19730	19730	19730	19730	25
560	20250225	091600	137762410	19720	19740	19750	19720	81
561	20250225	091500	136164100	19730	19740	19750	19710	131
562	20250225	091400	133578180	19750	19750	19750	19730	4817
563	20250225	091300	38487720	19760	19780	19780	19760	417
564	20250225	091200	30247260	19770	19780	19780	19770	11
565	20250225	091100	30029750	19780	19780	19780	19780	11
566	20250225	091000	29812170	19780	19810	19810	19780	28
567	20250225	090900	29258080	19820	19830	19830	19780	62
568	20250225	090800	28031210	19830	19780	19830	19780	127
569	20250225	090700	25514470	19830	19830	19830	19830	3
570	20250225	090600	25454980	19850	19850	19850	19750	30
571	20250225	090500	24859580	19750	19800	19820	19750	135
572	20250225	090400	22187890	19810	19750	19810	19730	178
573	20250225	090300	18674680	19810	19730	19810	19730	113
574	20250225	090200	16443600	19730	19790	19800	19730	164
575	20250225	090100	13198360	19790	19810	19810	19790	20
576	20250225	090000	12802470	19810	19680	19900	19680	649