KissMeData/317850/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	212100	516417400	9690	9690	9690	9690	491
3	20250225	212000	516417400	9690	9690	9690	9690	0
4	20250225	211900	516417400	9690	9690	9690	9690	0
5	20250225	211800	516417400	9690	9690	9690	9690	0
6	20250225	211700	516417400	9690	9690	9690	9690	0
7	20250225	211600	516417400	9690	9690	9690	9690	0
8	20250225	211500	516417400	9690	9690	9690	9690	0
9	20250225	211400	516417400	9690	9690	9690	9690	0
10	20250225	211300	516417400	9690	9690	9690	9690	0
11	20250225	211200	516417400	9690	9690	9690	9690	0
12	20250225	211100	516417400	9690	9690	9690	9690	0
13	20250225	211000	516417400	9690	9690	9690	9690	0
14	20250225	210900	516417400	9690	9690	9690	9690	0
15	20250225	210800	516417400	9690	9690	9690	9690	0
16	20250225	210700	516417400	9690	9690	9690	9690	0
17	20250225	210600	516417400	9690	9690	9690	9690	0
18	20250225	210500	516417400	9690	9690	9690	9690	0
19	20250225	210400	516417400	9690	9690	9690	9690	0
20	20250225	210300	516417400	9690	9690	9690	9690	0
21	20250225	210200	516417400	9690	9690	9690	9690	0
22	20250225	210100	516417400	9690	9690	9690	9690	0
23	20250225	210000	516417400	9690	9690	9690	9690	0
24	20250225	205900	516417400	9690	9690	9690	9690	0
25	20250225	205800	516417400	9690	9690	9690	9690	0
26	20250225	205700	516417400	9690	9690	9690	9690	0
27	20250225	205600	516417400	9690	9690	9690	9690	0
28	20250225	205500	516417400	9690	9690	9690	9690	0
29	20250225	205400	516417400	9690	9690	9690	9690	0
30	20250225	205300	516417400	9690	9690	9690	9690	0
31	20250225	205200	516417400	9690	9690	9690	9690	0
32	20250225	205100	516417400	9690	9690	9690	9690	491
33	20250225	205000	516417400	9690	9690	9690	9690	0
34	20250225	204900	516417400	9690	9690	9690	9690	0
35	20250225	204800	516417400	9690	9690	9690	9690	0
36	20250225	204700	516417400	9690	9690	9690	9690	0
37	20250225	204600	516417400	9690	9690	9690	9690	0
38	20250225	204500	516417400	9690	9690	9690	9690	0
39	20250225	204400	516417400	9690	9690	9690	9690	0
40	20250225	204300	516417400	9690	9690	9690	9690	0
41	20250225	204200	516417400	9690	9690	9690	9690	0
42	20250225	204100	516417400	9690	9690	9690	9690	0
43	20250225	204000	516417400	9690	9690	9690	9690	0
44	20250225	203900	516417400	9690	9690	9690	9690	0
45	20250225	203800	516417400	9690	9690	9690	9690	0
46	20250225	203700	516417400	9690	9690	9690	9690	0
47	20250225	203600	516417400	9690	9690	9690	9690	0
48	20250225	203500	516417400	9690	9690	9690	9690	0
49	20250225	203400	516417400	9690	9690	9690	9690	0
50	20250225	203300	516417400	9690	9690	9690	9690	0
51	20250225	203200	516417400	9690	9690	9690	9690	0
52	20250225	203100	516417400	9690	9690	9690	9690	0
53	20250225	203000	516417400	9690	9690	9690	9690	0
54	20250225	202900	516417400	9690	9690	9690	9690	0
55	20250225	202800	516417400	9690	9690	9690	9690	0
56	20250225	202700	516417400	9690	9690	9690	9690	0
57	20250225	202600	516417400	9690	9690	9690	9690	0
58	20250225	202500	516417400	9690	9690	9690	9690	0
59	20250225	202400	516417400	9690	9690	9690	9690	0
60	20250225	202300	516417400	9690	9690	9690	9690	0
61	20250225	202200	516417400	9690	9690	9690	9690	0
62	20250225	202100	516417400	9690	9690	9690	9690	491
63	20250225	202000	516417400	9690	9690	9690	9690	0
64	20250225	201900	516417400	9690	9690	9690	9690	0
65	20250225	201800	516417400	9690	9690	9690	9690	0
66	20250225	201700	516417400	9690	9690	9690	9690	0
67	20250225	201600	516417400	9690	9690	9690	9690	0
68	20250225	201500	516417400	9690	9690	9690	9690	0
69	20250225	201400	516417400	9690	9690	9690	9690	0
70	20250225	201300	516417400	9690	9690	9690	9690	0
71	20250225	201200	516417400	9690	9690	9690	9690	0
72	20250225	201100	516417400	9690	9690	9690	9690	0
73	20250225	201000	516417400	9690	9690	9690	9690	0
74	20250225	200900	516417400	9690	9690	9690	9690	0
75	20250225	200800	516417400	9690	9690	9690	9690	0
76	20250225	200700	516417400	9690	9690	9690	9690	0
77	20250225	200600	516417400	9690	9690	9690	9690	0
78	20250225	200500	516417400	9690	9690	9690	9690	0
79	20250225	200400	516417400	9690	9690	9690	9690	0
80	20250225	200300	516417400	9690	9690	9690	9690	0
81	20250225	200200	516417400	9690	9690	9690	9690	0
82	20250225	200100	516417400	9690	9690	9690	9690	0
83	20250225	200000	516417400	9690	9690	9690	9690	0
84	20250225	195900	516417400	9690	9690	9690	9690	0
85	20250225	195800	516417400	9690	9690	9690	9690	0
86	20250225	195700	516417400	9690	9690	9690	9690	0
87	20250225	195600	516417400	9690	9690	9690	9690	0
88	20250225	195500	516417400	9690	9690	9690	9690	0
89	20250225	195400	516417400	9690	9690	9690	9690	0
90	20250225	195300	516417400	9690	9690	9690	9690	0
91	20250225	195200	516417400	9690	9690	9690	9690	0
92	20250225	195100	516417400	9690	9690	9690	9690	491
93	20250225	195000	516417400	9690	9690	9690	9690	0
94	20250225	194900	516417400	9690	9690	9690	9690	0
95	20250225	194800	516417400	9690	9690	9690	9690	0
96	20250225	194700	516417400	9690	9690	9690	9690	0
97	20250225	194600	516417400	9690	9690	9690	9690	0
98	20250225	194500	516417400	9690	9690	9690	9690	0
99	20250225	194400	516417400	9690	9690	9690	9690	0
100	20250225	194300	516417400	9690	9690	9690	9690	0
101	20250225	194200	516417400	9690	9690	9690	9690	0
102	20250225	194100	516417400	9690	9690	9690	9690	0
103	20250225	194000	516417400	9690	9690	9690	9690	0
104	20250225	193900	516417400	9690	9690	9690	9690	0
105	20250225	193800	516417400	9690	9690	9690	9690	0
106	20250225	193700	516417400	9690	9690	9690	9690	0
107	20250225	193600	516417400	9690	9690	9690	9690	0
108	20250225	193500	516417400	9690	9690	9690	9690	0
109	20250225	193400	516417400	9690	9690	9690	9690	0
110	20250225	193300	516417400	9690	9690	9690	9690	0
111	20250225	193200	516417400	9690	9690	9690	9690	0
112	20250225	193100	516417400	9690	9690	9690	9690	0
113	20250225	193000	516417400	9690	9690	9690	9690	0
114	20250225	192900	516417400	9690	9690	9690	9690	0
115	20250225	192800	516417400	9690	9690	9690	9690	0
116	20250225	192700	516417400	9690	9690	9690	9690	0
117	20250225	192600	516417400	9690	9690	9690	9690	0
118	20250225	192500	516417400	9690	9690	9690	9690	0
119	20250225	192400	516417400	9690	9690	9690	9690	0
120	20250225	192300	516417400	9690	9690	9690	9690	0
121	20250225	192200	516417400	9690	9690	9690	9690	0
122	20250225	192100	516417400	9690	9690	9690	9690	491
123	20250225	192000	516417400	9690	9690	9690	9690	0
124	20250225	191900	516417400	9690	9690	9690	9690	0
125	20250225	191800	516417400	9690	9690	9690	9690	0
126	20250225	191700	516417400	9690	9690	9690	9690	0
127	20250225	191600	516417400	9690	9690	9690	9690	0
128	20250225	191500	516417400	9690	9690	9690	9690	0
129	20250225	191400	516417400	9690	9690	9690	9690	0
130	20250225	191300	516417400	9690	9690	9690	9690	0
131	20250225	191200	516417400	9690	9690	9690	9690	0
132	20250225	191100	516417400	9690	9690	9690	9690	0
133	20250225	191000	516417400	9690	9690	9690	9690	0
134	20250225	190900	516417400	9690	9690	9690	9690	0
135	20250225	190800	516417400	9690	9690	9690	9690	0
136	20250225	190700	516417400	9690	9690	9690	9690	0
137	20250225	190600	516417400	9690	9690	9690	9690	0
138	20250225	190500	516417400	9690	9690	9690	9690	0
139	20250225	190400	516417400	9690	9690	9690	9690	0
140	20250225	190300	516417400	9690	9690	9690	9690	0
141	20250225	190200	516417400	9690	9690	9690	9690	0
142	20250225	190100	516417400	9690	9690	9690	9690	0
143	20250225	190000	516417400	9690	9690	9690	9690	0
144	20250225	185900	516417400	9690	9690	9690	9690	0
145	20250225	185800	516417400	9690	9690	9690	9690	0
146	20250225	185700	516417400	9690	9690	9690	9690	0
147	20250225	185600	516417400	9690	9690	9690	9690	0
148	20250225	185500	516417400	9690	9690	9690	9690	0
149	20250225	185400	516417400	9690	9690	9690	9690	0
150	20250225	185300	516417400	9690	9690	9690	9690	0
151	20250225	185200	516417400	9690	9690	9690	9690	0
152	20250225	185100	516417400	9690	9690	9690	9690	491
153	20250225	185000	516417400	9690	9690	9690	9690	0
154	20250225	184900	516417400	9690	9690	9690	9690	0
155	20250225	184800	516417400	9690	9690	9690	9690	0
156	20250225	184700	516417400	9690	9690	9690	9690	0
157	20250225	184600	516417400	9690	9690	9690	9690	0
158	20250225	184500	516417400	9690	9690	9690	9690	0
159	20250225	184400	516417400	9690	9690	9690	9690	0
160	20250225	184300	516417400	9690	9690	9690	9690	0
161	20250225	184200	516417400	9690	9690	9690	9690	0
162	20250225	184100	516417400	9690	9690	9690	9690	0
163	20250225	184000	516417400	9690	9690	9690	9690	0
164	20250225	183900	516417400	9690	9690	9690	9690	0
165	20250225	183800	516417400	9690	9690	9690	9690	0
166	20250225	183700	516417400	9690	9690	9690	9690	0
167	20250225	183600	516417400	9690	9690	9690	9690	0
168	20250225	183500	516417400	9690	9690	9690	9690	0
169	20250225	183400	516417400	9690	9690	9690	9690	0
170	20250225	183300	516417400	9690	9690	9690	9690	0
171	20250225	183200	516417400	9690	9690	9690	9690	0
172	20250225	183100	516417400	9690	9690	9690	9690	0
173	20250225	183000	516417400	9690	9690	9690	9690	0
174	20250225	182900	516417400	9690	9690	9690	9690	0
175	20250225	182800	516417400	9690	9690	9690	9690	0
176	20250225	182700	516417400	9690	9690	9690	9690	0
177	20250225	182600	516417400	9690	9690	9690	9690	0
178	20250225	182500	516417400	9690	9690	9690	9690	0
179	20250225	182400	516417400	9690	9690	9690	9690	0
180	20250225	182300	516417400	9690	9690	9690	9690	0
181	20250225	182200	516417400	9690	9690	9690	9690	0
182	20250225	182100	516417400	9690	9690	9690	9690	491
183	20250225	182000	516417400	9690	9690	9690	9690	0
184	20250225	181900	516417400	9690	9690	9690	9690	0
185	20250225	181800	516417400	9690	9690	9690	9690	0
186	20250225	181700	516417400	9690	9690	9690	9690	0
187	20250225	181600	516417400	9690	9690	9690	9690	0
188	20250225	181500	516417400	9690	9690	9690	9690	0
189	20250225	181400	516417400	9690	9690	9690	9690	0
190	20250225	181300	516417400	9690	9690	9690	9690	0
191	20250225	181200	516417400	9690	9690	9690	9690	0
192	20250225	181100	516417400	9690	9690	9690	9690	0
193	20250225	181000	516417400	9690	9690	9690	9690	0
194	20250225	180900	516417400	9690	9690	9690	9690	0
195	20250225	180800	516417400	9690	9690	9690	9690	0
196	20250225	180700	516417400	9690	9690	9690	9690	0
197	20250225	180600	516417400	9690	9690	9690	9690	0
198	20250225	180500	516417400	9690	9690	9690	9690	0
199	20250225	180400	516417400	9690	9690	9690	9690	0
200	20250225	180300	516417400	9690	9690	9690	9690	0
201	20250225	180200	516417400	9690	9690	9690	9690	0
202	20250225	180100	516417400	9690	9690	9690	9690	0
203	20250225	180000	516417400	9690	9690	9690	9690	0
204	20250225	175900	516417400	9690	9690	9690	9690	0
205	20250225	175800	516417400	9690	9690	9690	9690	0
206	20250225	175700	516417400	9690	9690	9690	9690	0
207	20250225	175600	516417400	9690	9690	9690	9690	0
208	20250225	175500	516417400	9690	9690	9690	9690	0
209	20250225	175400	516417400	9690	9690	9690	9690	0
210	20250225	175300	516417400	9690	9690	9690	9690	0
211	20250225	175200	516417400	9690	9690	9690	9690	0
212	20250225	175100	516417400	9690	9690	9690	9690	491
213	20250225	175000	516417400	9690	9690	9690	9690	0
214	20250225	174900	516417400	9690	9690	9690	9690	0
215	20250225	174800	516417400	9690	9690	9690	9690	0
216	20250225	174700	516417400	9690	9690	9690	9690	0
217	20250225	174600	516417400	9690	9690	9690	9690	0
218	20250225	174500	516417400	9690	9690	9690	9690	0
219	20250225	174400	516417400	9690	9690	9690	9690	0
220	20250225	174300	516417400	9690	9690	9690	9690	0
221	20250225	174200	516417400	9690	9690	9690	9690	0
222	20250225	174100	516417400	9690	9690	9690	9690	0
223	20250225	174000	516417400	9690	9690	9690	9690	0
224	20250225	173900	516417400	9690	9690	9690	9690	0
225	20250225	173800	516417400	9690	9690	9690	9690	0
226	20250225	173700	516417400	9690	9690	9690	9690	0
227	20250225	173600	516417400	9690	9690	9690	9690	0
228	20250225	173500	516417400	9690	9690	9690	9690	0
229	20250225	173400	516417400	9690	9690	9690	9690	0
230	20250225	173300	516417400	9690	9690	9690	9690	0
231	20250225	173200	516417400	9690	9690	9690	9690	0
232	20250225	173100	516417400	9690	9690	9690	9690	0
233	20250225	173000	516417400	9690	9690	9690	9690	0
234	20250225	172900	516417400	9690	9690	9690	9690	0
235	20250225	172800	516417400	9690	9690	9690	9690	0
236	20250225	172700	516417400	9690	9690	9690	9690	0
237	20250225	172600	516417400	9690	9690	9690	9690	0
238	20250225	172500	516417400	9690	9690	9690	9690	0
239	20250225	172400	516417400	9690	9690	9690	9690	0
240	20250225	172300	516417400	9690	9690	9690	9690	0
241	20250225	172200	516417400	9690	9690	9690	9690	0
242	20250225	172100	516417400	9690	9690	9690	9690	491
243	20250225	172000	516417400	9690	9690	9690	9690	0
244	20250225	171900	516417400	9690	9690	9690	9690	0
245	20250225	171800	516417400	9690	9690	9690	9690	0
246	20250225	171700	516417400	9690	9690	9690	9690	0
247	20250225	171600	516417400	9690	9690	9690	9690	0
248	20250225	171500	516417400	9690	9690	9690	9690	0
249	20250225	171400	516417400	9690	9690	9690	9690	0
250	20250225	171300	516417400	9690	9690	9690	9690	0
251	20250225	171200	516417400	9690	9690	9690	9690	0
252	20250225	171100	516417400	9690	9690	9690	9690	0
253	20250225	171000	516417400	9690	9690	9690	9690	0
254	20250225	170900	516417400	9690	9690	9690	9690	0
255	20250225	170800	516417400	9690	9690	9690	9690	0
256	20250225	170700	516417400	9690	9690	9690	9690	0
257	20250225	170600	516417400	9690	9690	9690	9690	0
258	20250225	170500	516417400	9690	9690	9690	9690	0
259	20250225	170400	516417400	9690	9690	9690	9690	0
260	20250225	170300	516417400	9690	9690	9690	9690	0
261	20250225	170200	516417400	9690	9690	9690	9690	0
262	20250225	170100	516417400	9690	9690	9690	9690	0
263	20250225	170000	516417400	9690	9690	9690	9690	0
264	20250225	165900	516417400	9690	9690	9690	9690	0
265	20250225	165800	516417400	9690	9690	9690	9690	0
266	20250225	165700	516417400	9690	9690	9690	9690	0
267	20250225	165600	516417400	9690	9690	9690	9690	0
268	20250225	165500	516417400	9690	9690	9690	9690	0
269	20250225	165400	516417400	9690	9690	9690	9690	0
270	20250225	165300	516417400	9690	9690	9690	9690	0
271	20250225	165200	516417400	9690	9690	9690	9690	0
272	20250225	165100	516417400	9690	9690	9690	9690	491
273	20250225	165000	516417400	9690	9690	9690	9690	0
274	20250225	164900	516417400	9690	9690	9690	9690	0
275	20250225	164800	516417400	9690	9690	9690	9690	0
276	20250225	164700	516417400	9690	9690	9690	9690	0
277	20250225	164600	516417400	9690	9690	9690	9690	0
278	20250225	164500	516417400	9690	9690	9690	9690	0
279	20250225	164400	516417400	9690	9690	9690	9690	0
280	20250225	164300	516417400	9690	9690	9690	9690	0
281	20250225	164200	516417400	9690	9690	9690	9690	0
282	20250225	164100	516417400	9690	9690	9690	9690	0
283	20250225	164000	516417400	9690	9690	9690	9690	0
284	20250225	163900	516417400	9690	9690	9690	9690	0
285	20250225	163800	516417400	9690	9690	9690	9690	0
286	20250225	163700	516417400	9690	9690	9690	9690	0
287	20250225	163600	516417400	9690	9690	9690	9690	0
288	20250225	163500	516417400	9690	9690	9690	9690	0
289	20250225	163400	516417400	9690	9690	9690	9690	0
290	20250225	163300	516417400	9690	9690	9690	9690	0
291	20250225	163200	516417400	9690	9690	9690	9690	0
292	20250225	163100	516417400	9690	9690	9690	9690	0
293	20250225	163000	516417400	9690	9690	9690	9690	0
294	20250225	162900	516417400	9690	9690	9690	9690	0
295	20250225	162800	516417400	9690	9690	9690	9690	0
296	20250225	162700	516417400	9690	9690	9690	9690	0
297	20250225	162600	516417400	9690	9690	9690	9690	0
298	20250225	162500	516417400	9690	9690	9690	9690	0
299	20250225	162400	516417400	9690	9690	9690	9690	0
300	20250225	162300	516417400	9690	9690	9690	9690	0
301	20250225	162200	516417400	9690	9690	9690	9690	0
302	20250225	162100	516417400	9690	9690	9690	9690	491
303	20250225	162000	516417400	9690	9690	9690	9690	0
304	20250225	161900	516417400	9690	9690	9690	9690	0
305	20250225	161800	516417400	9690	9690	9690	9690	0
306	20250225	161700	516417400	9690	9690	9690	9690	0
307	20250225	161600	516417400	9690	9690	9690	9690	0
308	20250225	161500	516417400	9690	9690	9690	9690	0
309	20250225	161400	516417400	9690	9690	9690	9690	0
310	20250225	161300	516417400	9690	9690	9690	9690	0
311	20250225	161200	516417400	9690	9690	9690	9690	0
312	20250225	161100	516417400	9690	9690	9690	9690	0
313	20250225	161000	516417400	9690	9690	9690	9690	0
314	20250225	160900	516417400	9690	9690	9690	9690	0
315	20250225	160800	516417400	9690	9690	9690	9690	0
316	20250225	160700	516417400	9690	9690	9690	9690	0
317	20250225	160600	516417400	9690	9690	9690	9690	0
318	20250225	160500	516417400	9690	9690	9690	9690	0
319	20250225	160400	516417400	9690	9690	9690	9690	0
320	20250225	160300	516417400	9690	9690	9690	9690	0
321	20250225	160200	516417400	9690	9690	9690	9690	0
322	20250225	160100	516417400	9690	9690	9690	9690	0
323	20250225	160000	516417400	9690	9690	9690	9690	0
324	20250225	155900	516417400	9690	9690	9690	9690	0
325	20250225	155800	516417400	9690	9690	9690	9690	0
326	20250225	155700	516417400	9690	9690	9690	9690	0
327	20250225	155600	516417400	9690	9690	9690	9690	0
328	20250225	155500	516417400	9690	9690	9690	9690	0
329	20250225	155400	516417400	9690	9690	9690	9690	0
330	20250225	155300	516417400	9690	9690	9690	9690	0
331	20250225	155200	516417400	9690	9690	9690	9690	0
332	20250225	155100	516417400	9690	9690	9690	9690	491
333	20250225	155000	516417400	9690	9690	9690	9690	0
334	20250225	154900	516417400	9690	9690	9690	9690	0
335	20250225	154800	516417400	9690	9690	9690	9690	0
336	20250225	154700	516417400	9690	9690	9690	9690	0
337	20250225	154600	516417400	9690	9690	9690	9690	0
338	20250225	154500	516417400	9690	9690	9690	9690	0
339	20250225	154400	516417400	9690	9690	9690	9690	0
340	20250225	154300	516417400	9690	9690	9690	9690	0
341	20250225	154200	516417400	9690	9690	9690	9690	0
342	20250225	154100	516417400	9690	9690	9690	9690	0
343	20250225	154000	516417400	9690	9690	9690	9690	0
344	20250225	153900	516417400	9690	9690	9690	9690	0
345	20250225	153800	516417400	9690	9690	9690	9690	0
346	20250225	153700	516417400	9690	9690	9690	9690	0
347	20250225	153600	516417400	9690	9690	9690	9690	0
348	20250225	153500	516417400	9690	9690	9690	9690	0
349	20250225	153400	516417400	9690	9690	9690	9690	0
350	20250225	153300	516417400	9690	9690	9690	9690	0
351	20250225	153200	516417400	9690	9690	9690	9690	0
352	20250225	153100	516417400	9690	9690	9690	9690	0
353	20250225	153000	516417400	9690	9690	9690	9690	491
354	20250225	152900	511659610	9670	9670	9670	9670	0
355	20250225	152800	511659610	9670	9670	9670	9670	0
356	20250225	152700	511659610	9670	9670	9670	9670	0
357	20250225	152600	511659610	9670	9670	9670	9670	0
358	20250225	152500	511659610	9670	9670	9670	9670	0
359	20250225	152400	511659610	9670	9670	9670	9670	0
360	20250225	152300	511659610	9670	9670	9670	9670	0
361	20250225	152200	511659610	9670	9670	9670	9670	0
362	20250225	152100	511659610	9670	9670	9670	9670	0
363	20250225	152000	511659610	9670	9670	9670	9670	0
364	20250225	151900	511659610	9670	9670	9670	9670	1
365	20250225	151800	511649940	9640	9640	9640	9640	0
366	20250225	151700	511649940	9640	9640	9640	9640	627
367	20250225	151600	505605660	9670	9670	9670	9670	0
368	20250225	151500	505605660	9670	9670	9670	9670	1
369	20250225	151400	505595990	9640	9660	9660	9640	169
370	20250225	151300	503964880	9670	9670	9670	9670	0
371	20250225	151200	503964880	9670	9660	9670	9660	5
372	20250225	151100	503916560	9670	9670	9670	9670	0
373	20250225	151000	503916560	9670	9670	9670	9670	4
374	20250225	150900	503877880	9670	9670	9670	9670	0
375	20250225	150800	503877880	9670	9670	9670	9670	0
376	20250225	150700	503877880	9670	9660	9670	9660	410
377	20250225	150600	499917190	9650	9650	9650	9650	9
378	20250225	150500	499830340	9640	9640	9640	9640	0
379	20250225	150400	499830340	9640	9640	9640	9640	1
380	20250225	150300	499820700	9660	9660	9660	9660	143
381	20250225	150200	498439320	9670	9670	9670	9670	0
382	20250225	150100	498439320	9670	9670	9670	9670	15
383	20250225	150000	498294270	9670	9670	9670	9670	1
384	20250225	145900	498284600	9630	9670	9670	9630	21
385	20250225	145800	498082320	9640	9640	9640	9640	0
386	20250225	145700	498082320	9640	9640	9640	9640	63
387	20250225	145600	497475000	9640	9650	9650	9640	192
388	20250225	145500	495624050	9640	9650	9650	9640	219
389	20250225	145400	493512870	9640	9640	9640	9640	0
390	20250225	145300	493512870	9640	9640	9640	9640	0
391	20250225	145200	493512870	9640	9640	9640	9640	0
392	20250225	145100	493512870	9640	9640	9640	9640	0
393	20250225	145000	493512870	9640	9640	9640	9640	0
394	20250225	144900	493512870	9640	9640	9640	9640	0
395	20250225	144800	493512870	9640	9650	9650	9640	50
396	20250225	144700	493030770	9640	9650	9650	9640	50
397	20250225	144600	492548650	9640	9640	9640	9640	15
398	20250225	144500	492404050	9640	9640	9640	9640	506
399	20250225	144400	487526210	9670	9670	9670	9670	0
400	20250225	144300	487526210	9670	9670	9670	9670	0
401	20250225	144200	487526210	9670	9670	9670	9670	0
402	20250225	144100	487526210	9670	9670	9670	9670	10
403	20250225	144000	487429510	9670	9670	9670	9670	0
404	20250225	143900	487429510	9670	9670	9670	9670	229
405	20250225	143800	485215080	9670	9670	9670	9670	0
406	20250225	143700	485215080	9670	9660	9670	9630	574
407	20250225	143600	479683850	9620	9630	9660	9620	1146
408	20250225	143500	468649130	9630	9630	9630	9630	600
409	20250225	143400	462871130	9640	9640	9640	9640	900
410	20250225	143300	454195130	9640	9650	9650	9640	300
411	20250225	143200	451302720	9650	9650	9650	9650	500
412	20250225	143100	446477720	9650	9650	9650	9650	132
413	20250225	143000	445203920	9660	9660	9660	9660	0
414	20250225	142900	445203920	9660	9660	9660	9660	0
415	20250225	142800	445203920	9660	9660	9660	9660	0
416	20250225	142700	445203920	9660	9660	9660	9660	20
417	20250225	142600	445010720	9670	9660	9670	9660	3
418	20250225	142500	444981730	9660	9660	9660	9660	1
419	20250225	142400	444972070	9670	9670	9670	9670	0
420	20250225	142300	444972070	9670	9670	9670	9670	0
421	20250225	142200	444972070	9670	9670	9670	9670	5
422	20250225	142100	444923720	9670	9670	9670	9670	0
423	20250225	142000	444923720	9670	9670	9670	9670	1
424	20250225	141900	444914050	9640	9650	9650	9640	158
425	20250225	141800	443389400	9650	9650	9650	9650	363
426	20250225	141700	439886450	9650	9650	9650	9650	50
427	20250225	141600	439403950	9650	9650	9650	9650	86
428	20250225	141500	438574050	9660	9670	9670	9660	272
429	20250225	141400	435945810	9670	9670	9670	9670	800
430	20250225	141300	428209810	9690	9680	9690	9680	10
431	20250225	141200	428113000	9680	9680	9680	9680	0
432	20250225	141100	428113000	9680	9680	9680	9680	0
433	20250225	141000	428113000	9680	9680	9680	9680	253
434	20250225	140900	425663960	9680	9680	9680	9680	0
435	20250225	140800	425663960	9680	9680	9680	9680	100
436	20250225	140700	424695960	9680	9680	9680	9680	0
437	20250225	140600	424695960	9680	9690	9690	9680	536
438	20250225	140500	419502130	9700	9700	9700	9700	125
439	20250225	140400	418289630	9720	9720	9720	9720	66
440	20250225	140300	417648110	9700	9700	9700	9700	0
441	20250225	140200	417648110	9700	9700	9700	9700	0
442	20250225	140100	417648110	9700	9700	9700	9700	80
443	20250225	140000	416872110	9700	9700	9700	9700	20
444	20250225	135900	416678110	9690	9690	9690	9690	0
445	20250225	135800	416678110	9690	9690	9690	9690	0
446	20250225	135700	416678110	9690	9690	9690	9690	150
447	20250225	135600	415224610	9690	9690	9690	9690	0
448	20250225	135500	415224610	9690	9690	9690	9690	1
449	20250225	135400	415214920	9680	9680	9680	9680	0
450	20250225	135300	415214920	9680	9680	9680	9680	0
451	20250225	135200	415214920	9680	9680	9680	9680	0
452	20250225	135100	415214920	9680	9680	9680	9680	0
453	20250225	135000	415214920	9680	9680	9680	9680	0
454	20250225	134900	415214920	9680	9680	9680	9680	195
455	20250225	134800	413327320	9670	9670	9670	9670	0
456	20250225	134700	413327320	9670	9660	9670	9660	515
457	20250225	134600	408349270	9660	9660	9660	9660	0
458	20250225	134500	408349270	9660	9670	9670	9660	63
459	20250225	134400	407740580	9670	9670	9670	9660	135
460	20250225	134300	406435140	9680	9680	9680	9680	0
461	20250225	134200	406435140	9680	9680	9680	9680	53
462	20250225	134100	405922100	9670	9670	9670	9670	0
463	20250225	134000	405922100	9670	9670	9670	9670	0
464	20250225	133900	405922100	9670	9670	9670	9670	0
465	20250225	133800	405922100	9670	9670	9670	9670	1
466	20250225	133700	405912430	9680	9680	9680	9680	0
467	20250225	133600	405912430	9680	9680	9680	9680	0
468	20250225	133500	405912430	9680	9680	9680	9680	8
469	20250225	133400	405834990	9670	9670	9670	9670	1
470	20250225	133300	405825320	9680	9680	9680	9680	500
471	20250225	133200	400985320	9670	9670	9670	9670	501
472	20250225	133100	396140650	9680	9680	9680	9680	744
473	20250225	133000	388938730	9680	9680	9680	9680	0
474	20250225	132900	388938730	9680	9680	9680	9680	0
475	20250225	132800	388938730	9680	9680	9680	9680	0
476	20250225	132700	388938730	9680	9680	9680	9680	0
477	20250225	132600	388938730	9680	9680	9680	9680	300
478	20250225	132500	386034730	9680	9680	9680	9680	0
479	20250225	132400	386034730	9680	9680	9680	9680	0
480	20250225	132300	386034730	9680	9680	9680	9680	0
481	20250225	132200	386034730	9680	9680	9680	9680	0
482	20250225	132100	386034730	9680	9680	9680	9680	0
483	20250225	132000	386034730	9680	9680	9680	9680	0
484	20250225	131900	386034730	9680	9680	9680	9680	0
485	20250225	131800	386034730	9680	9680	9680	9680	0
486	20250225	131700	386034730	9680	9680	9680	9680	136
487	20250225	131600	384718250	9680	9680	9680	9680	0
488	20250225	131500	384718250	9680	9680	9680	9680	1
489	20250225	131400	384708570	9700	9700	9700	9700	0
490	20250225	131300	384708570	9700	9700	9700	9700	0
491	20250225	131200	384708570	9700	9700	9700	9700	0
492	20250225	131100	384708570	9700	9700	9700	9700	22
493	20250225	131000	384495170	9710	9710	9710	9710	0
494	20250225	130900	384495170	9710	9710	9710	9710	110
495	20250225	130800	383427070	9680	9710	9710	9680	92
496	20250225	130700	382536450	9710	9710	9710	9710	0
497	20250225	130600	382536450	9710	9710	9710	9710	0
498	20250225	130500	382536450	9710	9710	9710	9710	0
499	20250225	130400	382536450	9710	9710	9710	9710	145
500	20250225	130300	381128500	9680	9680	9680	9680	0
501	20250225	130200	381128500	9680	9680	9680	9680	196
502	20250225	130100	379231220	9680	9680	9680	9680	0
503	20250225	130000	379231220	9680	9680	9680	9680	32
504	20250225	125900	378921460	9680	9680	9680	9680	50
505	20250225	125800	378437460	9680	9680	9680	9680	0
506	20250225	125700	378437460	9680	9680	9680	9680	2
507	20250225	125600	378418100	9680	9690	9690	9680	384
508	20250225	125500	374700880	9710	9710	9710	9710	0
509	20250225	125400	374700880	9710	9690	9710	9690	1193
510	20250225	125300	363136480	9690	9690	9690	9690	0
511	20250225	125200	363136480	9690	9690	9690	9690	50
512	20250225	125100	362651980	9680	9680	9680	9680	4
513	20250225	125000	362613260	9680	9680	9680	9680	290
514	20250225	124900	359806060	9660	9660	9660	9660	2
515	20250225	124800	359786740	9660	9660	9660	9660	0
516	20250225	124700	359786740	9660	9660	9660	9660	0
517	20250225	124600	359786740	9660	9660	9660	9660	0
518	20250225	124500	359786740	9660	9660	9660	9660	383
519	20250225	124400	356086960	9680	9670	9680	9670	51
520	20250225	124300	355593630	9660	9660	9660	9660	0
521	20250225	124200	355593630	9660	9660	9660	9660	3
522	20250225	124100	355564650	9660	9660	9660	9660	0
523	20250225	124000	355564650	9660	9660	9660	9660	10
524	20250225	123900	355468050	9660	9660	9660	9660	0
525	20250225	123800	355468050	9660	9680	9680	9660	10
526	20250225	123700	355371430	9650	9650	9650	9650	0
527	20250225	123600	355371430	9650	9650	9650	9650	0
528	20250225	123500	355371430	9650	9650	9650	9650	0
529	20250225	123400	355371430	9650	9650	9650	9650	0
530	20250225	123300	355371430	9650	9650	9650	9650	0
531	20250225	123200	355371430	9650	9650	9650	9650	1004
532	20250225	123100	345682830	9660	9670	9670	9660	296
533	20250225	123000	342822270	9670	9680	9680	9670	539
534	20250225	122900	337607470	9690	9690	9690	9690	0
535	20250225	122800	337607470	9690	9690	9690	9690	0
536	20250225	122700	337607470	9690	9690	9690	9690	1
537	20250225	122600	337597780	9690	9690	9690	9690	0
538	20250225	122500	337597780	9690	9690	9690	9690	0
539	20250225	122400	337597780	9690	9680	9690	9680	210
540	20250225	122300	335562980	9690	9690	9690	9690	0
541	20250225	122200	335562980	9690	9690	9690	9690	0
542	20250225	122100	335562980	9690	9690	9690	9690	0
543	20250225	122000	335562980	9690	9700	9700	9690	2556
544	20250225	121900	310770790	9700	9700	9700	9700	158
545	20250225	121800	309238190	9700	9710	9710	9700	258
546	20250225	121700	306733090	9710	9710	9710	9710	50
547	20250225	121600	306247590	9700	9710	9710	9700	24
548	20250225	121500	306014740	9720	9710	9720	9710	1235
549	20250225	121400	294022880	9710	9710	9710	9710	0
550	20250225	121300	294022880	9710	9720	9720	9710	32
551	20250225	121200	293712050	9720	9720	9720	9720	0
552	20250225	121100	293712050	9720	9720	9720	9720	453
553	20250225	121000	289308890	9710	9720	9720	9710	432
554	20250225	120900	285113980	9720	9720	9720	9720	169
555	20250225	120800	283471300	9720	9720	9720	9720	21
556	20250225	120700	283267180	9720	9720	9720	9720	30
557	20250225	120600	282975580	9720	9720	9720	9720	0
558	20250225	120500	282975580	9720	9720	9720	9720	170
559	20250225	120400	281323180	9720	9720	9720	9720	0
560	20250225	120300	281323180	9720	9720	9720	9720	0
561	20250225	120200	281323180	9720	9720	9720	9720	0
562	20250225	120100	281323180	9720	9720	9720	9720	0
563	20250225	120000	281323180	9720	9720	9720	9720	857
564	20250225	115900	272993140	9730	9730	9730	9730	834
565	20250225	115800	264878320	9740	9740	9740	9740	4
566	20250225	115700	264839360	9740	9740	9740	9740	74
567	20250225	115600	264118600	9740	9740	9740	9740	114
568	20250225	115500	263008240	9750	9740	9750	9740	187
569	20250225	115400	261185980	9740	9730	9740	9730	345
570	20250225	115300	257829010	9730	9720	9730	9720	198
571	20250225	115200	255902580	9720	9720	9720	9720	0
572	20250225	115100	255902580	9720	9720	9720	9720	1
573	20250225	115000	255892860	9720	9720	9720	9720	0
574	20250225	114900	255892860	9720	9720	9720	9720	0
575	20250225	114800	255892860	9720	9720	9720	9720	100
576	20250225	114700	254920860	9720	9720	9720	9720	0
577	20250225	114600	254920860	9720	9720	9720	9720	1
578	20250225	114500	254911140	9710	9710	9710	9710	0
579	20250225	114400	254911140	9710	9710	9710	9710	0
580	20250225	114300	254911140	9710	9710	9710	9710	0
581	20250225	114200	254911140	9710	9710	9710	9710	0
582	20250225	114100	254911140	9710	9710	9710	9710	100
583	20250225	114000	253940140	9710	9710	9710	9710	51
584	20250225	113900	253444930	9720	9720	9720	9720	227
585	20250225	113800	251238490	9720	9720	9720	9720	73
586	20250225	113700	250528930	9720	9720	9720	9720	199
587	20250225	113600	248594650	9720	9720	9720	9720	0
588	20250225	113500	248594650	9720	9720	9720	9720	0
589	20250225	113400	248594650	9720	9720	9720	9720	0
590	20250225	113300	248594650	9720	9720	9720	9720	1
591	20250225	113200	248584930	9710	9710	9710	9710	295
592	20250225	113100	245720480	9710	9720	9720	9710	411
593	20250225	113000	241727360	9730	9730	9730	9730	10
594	20250225	112900	241630060	9720	9720	9720	9720	0
595	20250225	112800	241630060	9720	9720	9720	9720	63
596	20250225	112700	241017700	9720	9720	9720	9720	0
597	20250225	112600	241017700	9720	9720	9720	9720	40
598	20250225	112500	240628900	9720	9720	9720	9720	44
599	20250225	112400	240201220	9730	9730	9730	9730	213
600	20250225	112300	238128730	9740	9740	9740	9740	20
601	20250225	112200	237933930	9740	9740	9740	9740	245
602	20250225	112100	235547630	9740	9740	9740	9740	0
603	20250225	112000	235547630	9740	9750	9750	9740	12
604	20250225	111900	235430700	9740	9740	9740	9740	0
605	20250225	111800	235430700	9740	9740	9740	9740	0
606	20250225	111700	235430700	9740	9750	9750	9740	169
607	20250225	111600	233784400	9750	9750	9750	9750	0
608	20250225	111500	233784400	9750	9750	9750	9750	0
609	20250225	111400	233784400	9750	9750	9750	9750	0
610	20250225	111300	233784400	9750	9750	9750	9750	0
611	20250225	111200	233784400	9750	9740	9750	9740	71
612	20250225	111100	233092190	9750	9750	9750	9750	30
613	20250225	111000	232799690	9750	9750	9750	9750	20
614	20250225	110900	232604690	9750	9750	9750	9750	0
615	20250225	110800	232604690	9750	9750	9750	9750	0
616	20250225	110700	232604690	9750	9750	9750	9750	15
617	20250225	110600	232458440	9750	9750	9770	9750	213
618	20250225	110500	230380050	9750	9750	9750	9750	0
619	20250225	110400	230380050	9750	9750	9750	9750	0
620	20250225	110300	230380050	9750	9750	9750	9750	36
621	20250225	110200	230029050	9750	9750	9750	9750	346
622	20250225	110100	226655550	9760	9750	9760	9750	624
623	20250225	110000	220571540	9750	9750	9750	9750	1
624	20250225	105900	220561790	9710	9710	9710	9710	0
625	20250225	105800	220561790	9710	9710	9710	9710	0
626	20250225	105700	220561790	9710	9730	9730	9710	751
627	20250225	105600	213263890	9730	9730	9730	9730	0
628	20250225	105500	213263890	9730	9730	9730	9730	111
629	20250225	105400	212183860	9730	9730	9730	9730	56
630	20250225	105300	211638980	9750	9750	9750	9750	0
631	20250225	105200	211638980	9750	9750	9750	9750	0
632	20250225	105100	211638980	9750	9750	9750	9750	10
633	20250225	105000	211541480	9750	9750	9750	9750	255
634	20250225	104900	209055230	9750	9750	9750	9750	496
635	20250225	104800	204219230	9750	9750	9750	9750	1
636	20250225	104700	204209480	9740	9730	9740	9730	565
637	20250225	104600	198709550	9720	9720	9720	9720	20
638	20250225	104500	198515150	9720	9720	9720	9720	0
639	20250225	104400	198515150	9720	9720	9720	9720	0
640	20250225	104300	198515150	9720	9720	9720	9720	0
641	20250225	104200	198515150	9720	9720	9720	9720	0
642	20250225	104100	198515150	9720	9720	9720	9720	75
643	20250225	104000	197786150	9720	9720	9720	9720	120
644	20250225	103900	196619750	9720	9720	9720	9720	1
645	20250225	103800	196610030	9720	9720	9720	9720	187
646	20250225	103700	194792390	9720	9720	9720	9720	28
647	20250225	103600	194520230	9720	9720	9720	9720	80
648	20250225	103500	193742630	9720	9720	9720	9720	20
649	20250225	103400	193548230	9720	9720	9720	9720	1
650	20250225	103300	193538510	9730	9730	9730	9730	0
651	20250225	103200	193538510	9730	9730	9730	9730	11
652	20250225	103100	193431480	9730	9730	9730	9730	100
653	20250225	103000	192458480	9730	9730	9730	9730	2
654	20250225	102900	192439020	9710	9720	9720	9710	32
655	20250225	102800	192128200	9710	9710	9710	9710	0
656	20250225	102700	192128200	9710	9710	9710	9710	0
657	20250225	102600	192128200	9710	9710	9710	9710	0
658	20250225	102500	192128200	9710	9720	9720	9710	5
659	20250225	102400	192079630	9740	9740	9740	9740	1
660	20250225	102300	192069890	9710	9710	9710	9710	0
661	20250225	102200	192069890	9710	9720	9720	9710	586
662	20250225	102100	186374260	9720	9720	9720	9720	50
663	20250225	102000	185888260	9740	9740	9740	9740	100
664	20250225	101900	184914260	9720	9740	9740	9720	631
665	20250225	101800	178772250	9740	9730	9740	9720	919
666	20250225	101700	169827110	9720	9730	9730	9720	29
667	20250225	101600	169545150	9720	9720	9720	9720	100
668	20250225	101500	168573150	9730	9720	9740	9720	53
669	20250225	101400	168057950	9710	9710	9710	9710	206
670	20250225	101300	166057690	9710	9720	9720	9710	282
671	20250225	101200	163316780	9730	9730	9730	9730	78
672	20250225	101100	162557840	9730	9720	9730	9720	35
673	20250225	101000	162217490	9720	9730	9740	9720	161
674	20250225	100900	160650390	9740	9740	9740	9740	130
675	20250225	100800	159384190	9730	9730	9740	9730	218
676	20250225	100700	157261970	9730	9730	9730	9730	59
677	20250225	100600	156687900	9730	9720	9730	9720	676
678	20250225	100500	150112650	9720	9720	9720	9720	5
679	20250225	100400	150064050	9720	9720	9730	9720	222
680	20250225	100300	147905160	9730	9730	9730	9730	1
681	20250225	100200	147895430	9700	9680	9700	9680	236
682	20250225	100100	145609230	9680	9680	9680	9680	5
683	20250225	100000	145560830	9680	9680	9680	9680	107
684	20250225	095900	144525070	9680	9680	9680	9680	5
685	20250225	095800	144476670	9680	9680	9680	9680	30
686	20250225	095700	144186270	9670	9670	9670	9670	100
687	20250225	095600	143219270	9670	9670	9670	9670	100
688	20250225	095500	142252270	9680	9680	9680	9680	0
689	20250225	095400	142252270	9680	9680	9680	9680	113
690	20250225	095300	141158430	9680	9680	9680	9680	0
691	20250225	095200	141158430	9680	9680	9680	9680	3
692	20250225	095100	141129390	9680	9680	9680	9680	6
693	20250225	095000	141071310	9680	9680	9680	9680	65
694	20250225	094900	140442110	9680	9670	9680	9670	484
695	20250225	094800	135759520	9670	9670	9670	9670	0
696	20250225	094700	135759520	9670	9670	9670	9670	0
697	20250225	094600	135759520	9670	9670	9670	9670	0
698	20250225	094500	135759520	9670	9670	9670	9670	20
699	20250225	094400	135566120	9650	9660	9660	9650	300
700	20250225	094300	132670120	9660	9650	9660	9650	102
701	20250225	094200	131685800	9640	9650	9650	9640	132
702	20250225	094100	130413060	9650	9650	9650	9650	10
703	20250225	094000	130316560	9650	9650	9650	9650	0
704	20250225	093900	130316560	9650	9650	9650	9650	223
705	20250225	093800	128164610	9650	9650	9650	9650	28
706	20250225	093700	127894410	9650	9640	9650	9640	74
707	20250225	093600	127180550	9660	9650	9660	9650	260
708	20250225	093500	124670390	9650	9650	9650	9650	100
709	20250225	093400	123705390	9650	9640	9650	9640	204
710	20250225	093300	121737790	9650	9650	9650	9650	157
711	20250225	093200	120222740	9640	9640	9640	9640	428
712	20250225	093100	116096820	9640	9640	9640	9640	390
713	20250225	093000	112337220	9660	9640	9660	9640	23
714	20250225	092900	112115450	9640	9660	9660	9640	3
715	20250225	092800	112086510	9660	9650	9660	9640	183
716	20250225	092700	110320960	9660	9660	9660	9660	98
717	20250225	092600	109374280	9660	9660	9660	9640	63
718	20250225	092500	108766900	9640	9680	9680	9640	245
719	20250225	092400	106404840	9670	9650	9670	9650	531
720	20250225	092300	101275580	9660	9650	9660	9650	415
721	20250225	092200	97268940	9660	9660	9660	9660	1
722	20250225	092100	97259280	9660	9660	9660	9660	1
723	20250225	092000	97249620	9610	9660	9660	9610	6
724	20250225	091900	97191910	9660	9620	9660	9610	130
725	20250225	091800	95941520	9610	9610	9610	9610	11
726	20250225	091700	95835810	9680	9680	9680	9610	31
727	20250225	091600	95537110	9680	9680	9680	9680	2
728	20250225	091500	95517750	9680	9660	9680	9610	350
729	20250225	091400	92146380	9680	9670	9680	9670	153
730	20250225	091300	90665630	9610	9590	9700	9590	522
731	20250225	091200	85648140	9610	9590	9610	9590	400
732	20250225	091100	81810090	9600	9590	9600	9590	250
733	20250225	091000	79411930	9590	9590	9590	9550	108
734	20250225	090900	78380340	9570	9580	9580	9570	73
735	20250225	090800	77681050	9580	9580	9580	9580	6
736	20250225	090700	77623570	9540	9580	9580	9540	538
737	20250225	090600	72490770	9580	9570	9580	9540	1503
738	20250225	090500	58147940	9580	9560	9580	9540	1085
739	20250225	090400	47784010	9560	9580	9580	9550	920
740	20250225	090300	38981090	9590	9600	9600	9590	584
741	20250225	090200	33376030	9610	9610	9610	9610	143
742	20250225	090100	32001800	9630	9630	9640	9630	55
743	20250225	090000	31471810	9580	9650	9660	9580	3265