KissMeData/101730/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	201500	454453180	8650	8650	8650	8650	704
3	20250225	201400	454453180	8650	8650	8650	8650	0
4	20250225	201300	454453180	8650	8650	8650	8650	0
5	20250225	201200	454453180	8650	8650	8650	8650	0
6	20250225	201100	454453180	8650	8650	8650	8650	0
7	20250225	201000	454453180	8650	8650	8650	8650	0
8	20250225	200900	454453180	8650	8650	8650	8650	0
9	20250225	200800	454453180	8650	8650	8650	8650	0
10	20250225	200700	454453180	8650	8650	8650	8650	0
11	20250225	200600	454453180	8650	8650	8650	8650	0
12	20250225	200500	454453180	8650	8650	8650	8650	0
13	20250225	200400	454453180	8650	8650	8650	8650	0
14	20250225	200300	454453180	8650	8650	8650	8650	0
15	20250225	200200	454453180	8650	8650	8650	8650	0
16	20250225	200100	454453180	8650	8650	8650	8650	0
17	20250225	200000	454453180	8650	8650	8650	8650	0
18	20250225	195900	454453180	8650	8650	8650	8650	0
19	20250225	195800	454453180	8650	8650	8650	8650	0
20	20250225	195700	454453180	8650	8650	8650	8650	0
21	20250225	195600	454453180	8650	8650	8650	8650	0
22	20250225	195500	454453180	8650	8650	8650	8650	0
23	20250225	195400	454453180	8650	8650	8650	8650	0
24	20250225	195300	454453180	8650	8650	8650	8650	0
25	20250225	195200	454453180	8650	8650	8650	8650	0
26	20250225	195100	454453180	8650	8650	8650	8650	0
27	20250225	195000	454453180	8650	8650	8650	8650	0
28	20250225	194900	454453180	8650	8650	8650	8650	0
29	20250225	194800	454453180	8650	8650	8650	8650	0
30	20250225	194700	454453180	8650	8650	8650	8650	0
31	20250225	194600	454453180	8650	8650	8650	8650	0
32	20250225	194500	454453180	8650	8650	8650	8650	704
33	20250225	194400	454453180	8650	8650	8650	8650	0
34	20250225	194300	454453180	8650	8650	8650	8650	0
35	20250225	194200	454453180	8650	8650	8650	8650	0
36	20250225	194100	454453180	8650	8650	8650	8650	0
37	20250225	194000	454453180	8650	8650	8650	8650	0
38	20250225	193900	454453180	8650	8650	8650	8650	0
39	20250225	193800	454453180	8650	8650	8650	8650	0
40	20250225	193700	454453180	8650	8650	8650	8650	0
41	20250225	193600	454453180	8650	8650	8650	8650	0
42	20250225	193500	454453180	8650	8650	8650	8650	0
43	20250225	193400	454453180	8650	8650	8650	8650	0
44	20250225	193300	454453180	8650	8650	8650	8650	0
45	20250225	193200	454453180	8650	8650	8650	8650	0
46	20250225	193100	454453180	8650	8650	8650	8650	0
47	20250225	193000	454453180	8650	8650	8650	8650	0
48	20250225	192900	454453180	8650	8650	8650	8650	0
49	20250225	192800	454453180	8650	8650	8650	8650	0
50	20250225	192700	454453180	8650	8650	8650	8650	0
51	20250225	192600	454453180	8650	8650	8650	8650	0
52	20250225	192500	454453180	8650	8650	8650	8650	0
53	20250225	192400	454453180	8650	8650	8650	8650	0
54	20250225	192300	454453180	8650	8650	8650	8650	0
55	20250225	192200	454453180	8650	8650	8650	8650	0
56	20250225	192100	454453180	8650	8650	8650	8650	0
57	20250225	192000	454453180	8650	8650	8650	8650	0
58	20250225	191900	454453180	8650	8650	8650	8650	0
59	20250225	191800	454453180	8650	8650	8650	8650	0
60	20250225	191700	454453180	8650	8650	8650	8650	0
61	20250225	191600	454453180	8650	8650	8650	8650	0
62	20250225	191500	454453180	8650	8650	8650	8650	704
63	20250225	191400	454453180	8650	8650	8650	8650	0
64	20250225	191300	454453180	8650	8650	8650	8650	0
65	20250225	191200	454453180	8650	8650	8650	8650	0
66	20250225	191100	454453180	8650	8650	8650	8650	0
67	20250225	191000	454453180	8650	8650	8650	8650	0
68	20250225	190900	454453180	8650	8650	8650	8650	0
69	20250225	190800	454453180	8650	8650	8650	8650	0
70	20250225	190700	454453180	8650	8650	8650	8650	0
71	20250225	190600	454453180	8650	8650	8650	8650	0
72	20250225	190500	454453180	8650	8650	8650	8650	0
73	20250225	190400	454453180	8650	8650	8650	8650	0
74	20250225	190300	454453180	8650	8650	8650	8650	0
75	20250225	190200	454453180	8650	8650	8650	8650	0
76	20250225	190100	454453180	8650	8650	8650	8650	0
77	20250225	190000	454453180	8650	8650	8650	8650	0
78	20250225	185900	454453180	8650	8650	8650	8650	0
79	20250225	185800	454453180	8650	8650	8650	8650	0
80	20250225	185700	454453180	8650	8650	8650	8650	0
81	20250225	185600	454453180	8650	8650	8650	8650	0
82	20250225	185500	454453180	8650	8650	8650	8650	0
83	20250225	185400	454453180	8650	8650	8650	8650	0
84	20250225	185300	454453180	8650	8650	8650	8650	0
85	20250225	185200	454453180	8650	8650	8650	8650	0
86	20250225	185100	454453180	8650	8650	8650	8650	0
87	20250225	185000	454453180	8650	8650	8650	8650	0
88	20250225	184900	454453180	8650	8650	8650	8650	0
89	20250225	184800	454453180	8650	8650	8650	8650	0
90	20250225	184700	454453180	8650	8650	8650	8650	0
91	20250225	184600	454453180	8650	8650	8650	8650	0
92	20250225	184500	454453180	8650	8650	8650	8650	704
93	20250225	184400	454453180	8650	8650	8650	8650	0
94	20250225	184300	454453180	8650	8650	8650	8650	0
95	20250225	184200	454453180	8650	8650	8650	8650	0
96	20250225	184100	454453180	8650	8650	8650	8650	0
97	20250225	184000	454453180	8650	8650	8650	8650	0
98	20250225	183900	454453180	8650	8650	8650	8650	0
99	20250225	183800	454453180	8650	8650	8650	8650	0
100	20250225	183700	454453180	8650	8650	8650	8650	0
101	20250225	183600	454453180	8650	8650	8650	8650	0
102	20250225	183500	454453180	8650	8650	8650	8650	0
103	20250225	183400	454453180	8650	8650	8650	8650	0
104	20250225	183300	454453180	8650	8650	8650	8650	0
105	20250225	183200	454453180	8650	8650	8650	8650	0
106	20250225	183100	454453180	8650	8650	8650	8650	0
107	20250225	183000	454453180	8650	8650	8650	8650	0
108	20250225	182900	454453180	8650	8650	8650	8650	0
109	20250225	182800	454453180	8650	8650	8650	8650	0
110	20250225	182700	454453180	8650	8650	8650	8650	0
111	20250225	182600	454453180	8650	8650	8650	8650	0
112	20250225	182500	454453180	8650	8650	8650	8650	0
113	20250225	182400	454453180	8650	8650	8650	8650	0
114	20250225	182300	454453180	8650	8650	8650	8650	0
115	20250225	182200	454453180	8650	8650	8650	8650	0
116	20250225	182100	454453180	8650	8650	8650	8650	0
117	20250225	182000	454453180	8650	8650	8650	8650	0
118	20250225	181900	454453180	8650	8650	8650	8650	0
119	20250225	181800	454453180	8650	8650	8650	8650	0
120	20250225	181700	454453180	8650	8650	8650	8650	0
121	20250225	181600	454453180	8650	8650	8650	8650	0
122	20250225	181500	454453180	8650	8650	8650	8650	704
123	20250225	181400	454453180	8650	8650	8650	8650	0
124	20250225	181300	454453180	8650	8650	8650	8650	0
125	20250225	181200	454453180	8650	8650	8650	8650	0
126	20250225	181100	454453180	8650	8650	8650	8650	0
127	20250225	181000	454453180	8650	8650	8650	8650	0
128	20250225	180900	454453180	8650	8650	8650	8650	0
129	20250225	180800	454453180	8650	8650	8650	8650	0
130	20250225	180700	454453180	8650	8650	8650	8650	0
131	20250225	180600	454453180	8650	8650	8650	8650	0
132	20250225	180500	454453180	8650	8650	8650	8650	0
133	20250225	180400	454453180	8650	8650	8650	8650	0
134	20250225	180300	454453180	8650	8650	8650	8650	0
135	20250225	180200	454453180	8650	8650	8650	8650	0
136	20250225	180100	454453180	8650	8650	8650	8650	0
137	20250225	180000	454453180	8650	8650	8650	8650	0
138	20250225	175900	454453180	8650	8650	8650	8650	0
139	20250225	175800	454453180	8650	8650	8650	8650	0
140	20250225	175700	454453180	8650	8650	8650	8650	0
141	20250225	175600	454453180	8650	8650	8650	8650	0
142	20250225	175500	454453180	8650	8650	8650	8650	0
143	20250225	175400	454453180	8650	8650	8650	8650	0
144	20250225	175300	454453180	8650	8650	8650	8650	0
145	20250225	175200	454453180	8650	8650	8650	8650	0
146	20250225	175100	454453180	8650	8650	8650	8650	0
147	20250225	175000	454453180	8650	8650	8650	8650	0
148	20250225	174900	454453180	8650	8650	8650	8650	0
149	20250225	174800	454453180	8650	8650	8650	8650	0
150	20250225	174700	454453180	8650	8650	8650	8650	0
151	20250225	174600	454453180	8650	8650	8650	8650	0
152	20250225	174500	454453180	8650	8650	8650	8650	704
153	20250225	174400	454453180	8650	8650	8650	8650	0
154	20250225	174300	454453180	8650	8650	8650	8650	0
155	20250225	174200	454453180	8650	8650	8650	8650	0
156	20250225	174100	454453180	8650	8650	8650	8650	0
157	20250225	174000	454453180	8650	8650	8650	8650	0
158	20250225	173900	454453180	8650	8650	8650	8650	0
159	20250225	173800	454453180	8650	8650	8650	8650	0
160	20250225	173700	454453180	8650	8650	8650	8650	0
161	20250225	173600	454453180	8650	8650	8650	8650	0
162	20250225	173500	454453180	8650	8650	8650	8650	0
163	20250225	173400	454453180	8650	8650	8650	8650	0
164	20250225	173300	454453180	8650	8650	8650	8650	0
165	20250225	173200	454453180	8650	8650	8650	8650	0
166	20250225	173100	454453180	8650	8650	8650	8650	0
167	20250225	173000	454453180	8650	8650	8650	8650	0
168	20250225	172900	454453180	8650	8650	8650	8650	0
169	20250225	172800	454453180	8650	8650	8650	8650	0
170	20250225	172700	454453180	8650	8650	8650	8650	0
171	20250225	172600	454453180	8650	8650	8650	8650	0
172	20250225	172500	454453180	8650	8650	8650	8650	0
173	20250225	172400	454453180	8650	8650	8650	8650	0
174	20250225	172300	454453180	8650	8650	8650	8650	0
175	20250225	172200	454453180	8650	8650	8650	8650	0
176	20250225	172100	454453180	8650	8650	8650	8650	0
177	20250225	172000	454453180	8650	8650	8650	8650	0
178	20250225	171900	454453180	8650	8650	8650	8650	0
179	20250225	171800	454453180	8650	8650	8650	8650	0
180	20250225	171700	454453180	8650	8650	8650	8650	0
181	20250225	171600	454453180	8650	8650	8650	8650	0
182	20250225	171500	454453180	8650	8650	8650	8650	704
183	20250225	171400	454453180	8650	8650	8650	8650	0
184	20250225	171300	454453180	8650	8650	8650	8650	0
185	20250225	171200	454453180	8650	8650	8650	8650	0
186	20250225	171100	454453180	8650	8650	8650	8650	0
187	20250225	171000	454453180	8650	8650	8650	8650	0
188	20250225	170900	454453180	8650	8650	8650	8650	0
189	20250225	170800	454453180	8650	8650	8650	8650	0
190	20250225	170700	454453180	8650	8650	8650	8650	0
191	20250225	170600	454453180	8650	8650	8650	8650	0
192	20250225	170500	454453180	8650	8650	8650	8650	0
193	20250225	170400	454453180	8650	8650	8650	8650	0
194	20250225	170300	454453180	8650	8650	8650	8650	0
195	20250225	170200	454453180	8650	8650	8650	8650	0
196	20250225	170100	454453180	8650	8650	8650	8650	0
197	20250225	170000	454453180	8650	8650	8650	8650	0
198	20250225	165900	454453180	8650	8650	8650	8650	0
199	20250225	165800	454453180	8650	8650	8650	8650	0
200	20250225	165700	454453180	8650	8650	8650	8650	0
201	20250225	165600	454453180	8650	8650	8650	8650	0
202	20250225	165500	454453180	8650	8650	8650	8650	0
203	20250225	165400	454453180	8650	8650	8650	8650	0
204	20250225	165300	454453180	8650	8650	8650	8650	0
205	20250225	165200	454453180	8650	8650	8650	8650	0
206	20250225	165100	454453180	8650	8650	8650	8650	0
207	20250225	165000	454453180	8650	8650	8650	8650	0
208	20250225	164900	454453180	8650	8650	8650	8650	0
209	20250225	164800	454453180	8650	8650	8650	8650	0
210	20250225	164700	454453180	8650	8650	8650	8650	0
211	20250225	164600	454453180	8650	8650	8650	8650	0
212	20250225	164500	454453180	8650	8650	8650	8650	704
213	20250225	164400	454453180	8650	8650	8650	8650	0
214	20250225	164300	454453180	8650	8650	8650	8650	0
215	20250225	164200	454453180	8650	8650	8650	8650	0
216	20250225	164100	454453180	8650	8650	8650	8650	0
217	20250225	164000	454453180	8650	8650	8650	8650	0
218	20250225	163900	454453180	8650	8650	8650	8650	0
219	20250225	163800	454453180	8650	8650	8650	8650	0
220	20250225	163700	454453180	8650	8650	8650	8650	0
221	20250225	163600	454453180	8650	8650	8650	8650	0
222	20250225	163500	454453180	8650	8650	8650	8650	0
223	20250225	163400	454453180	8650	8650	8650	8650	0
224	20250225	163300	454453180	8650	8650	8650	8650	0
225	20250225	163200	454453180	8650	8650	8650	8650	0
226	20250225	163100	454453180	8650	8650	8650	8650	0
227	20250225	163000	454453180	8650	8650	8650	8650	0
228	20250225	162900	454453180	8650	8650	8650	8650	0
229	20250225	162800	454453180	8650	8650	8650	8650	0
230	20250225	162700	454453180	8650	8650	8650	8650	0
231	20250225	162600	454453180	8650	8650	8650	8650	0
232	20250225	162500	454453180	8650	8650	8650	8650	0
233	20250225	162400	454453180	8650	8650	8650	8650	0
234	20250225	162300	454453180	8650	8650	8650	8650	0
235	20250225	162200	454453180	8650	8650	8650	8650	0
236	20250225	162100	454453180	8650	8650	8650	8650	0
237	20250225	162000	454453180	8650	8650	8650	8650	0
238	20250225	161900	454453180	8650	8650	8650	8650	0
239	20250225	161800	454453180	8650	8650	8650	8650	0
240	20250225	161700	454453180	8650	8650	8650	8650	0
241	20250225	161600	454453180	8650	8650	8650	8650	0
242	20250225	161500	454453180	8650	8650	8650	8650	704
243	20250225	161400	454453180	8650	8650	8650	8650	0
244	20250225	161300	454453180	8650	8650	8650	8650	0
245	20250225	161200	454453180	8650	8650	8650	8650	0
246	20250225	161100	454453180	8650	8650	8650	8650	0
247	20250225	161000	454453180	8650	8650	8650	8650	0
248	20250225	160900	454453180	8650	8650	8650	8650	0
249	20250225	160800	454453180	8650	8650	8650	8650	0
250	20250225	160700	454453180	8650	8650	8650	8650	0
251	20250225	160600	454453180	8650	8650	8650	8650	0
252	20250225	160500	454453180	8650	8650	8650	8650	0
253	20250225	160400	454453180	8650	8650	8650	8650	0
254	20250225	160300	454453180	8650	8650	8650	8650	0
255	20250225	160200	454453180	8650	8650	8650	8650	0
256	20250225	160100	454453180	8650	8650	8650	8650	0
257	20250225	160000	454453180	8650	8650	8650	8650	0
258	20250225	155900	454453180	8650	8650	8650	8650	0
259	20250225	155800	454453180	8650	8650	8650	8650	0
260	20250225	155700	454453180	8650	8650	8650	8650	0
261	20250225	155600	454453180	8650	8650	8650	8650	0
262	20250225	155500	454453180	8650	8650	8650	8650	0
263	20250225	155400	454453180	8650	8650	8650	8650	0
264	20250225	155300	454453180	8650	8650	8650	8650	0
265	20250225	155200	454453180	8650	8650	8650	8650	0
266	20250225	155100	454453180	8650	8650	8650	8650	0
267	20250225	155000	454453180	8650	8650	8650	8650	0
268	20250225	154900	454453180	8650	8650	8650	8650	0
269	20250225	154800	454453180	8650	8650	8650	8650	0
270	20250225	154700	454453180	8650	8650	8650	8650	0
271	20250225	154600	454453180	8650	8650	8650	8650	0
272	20250225	154500	454453180	8650	8650	8650	8650	704
273	20250225	154400	454453180	8650	8650	8650	8650	0
274	20250225	154300	454453180	8650	8650	8650	8650	0
275	20250225	154200	454453180	8650	8650	8650	8650	0
276	20250225	154100	454453180	8650	8650	8650	8650	0
277	20250225	154000	454453180	8650	8650	8650	8650	0
278	20250225	153900	454453180	8650	8650	8650	8650	0
279	20250225	153800	454453180	8650	8650	8650	8650	0
280	20250225	153700	454453180	8650	8650	8650	8650	0
281	20250225	153600	454453180	8650	8650	8650	8650	0
282	20250225	153500	454453180	8650	8650	8650	8650	0
283	20250225	153400	454453180	8650	8650	8650	8650	0
284	20250225	153300	454453180	8650	8650	8650	8650	0
285	20250225	153200	454453180	8650	8650	8650	8650	0
286	20250225	153100	454453180	8650	8650	8650	8650	0
287	20250225	153000	454453180	8650	8650	8650	8650	704
288	20250225	152900	448363580	8650	8650	8650	8650	0
289	20250225	152800	448363580	8650	8650	8650	8650	0
290	20250225	152700	448363580	8650	8650	8650	8650	0
291	20250225	152600	448363580	8650	8650	8650	8650	0
292	20250225	152500	448363580	8650	8650	8650	8650	0
293	20250225	152400	448363580	8650	8650	8650	8650	0
294	20250225	152300	448363580	8650	8650	8650	8650	0
295	20250225	152200	448363580	8650	8650	8650	8650	0
296	20250225	152100	448363580	8650	8650	8650	8650	0
297	20250225	152000	448363580	8650	8650	8650	8650	0
298	20250225	151900	448363580	8650	8600	8650	8600	1784
299	20250225	151800	432994260	8600	8600	8600	8600	522
300	20250225	151700	428505060	8610	8610	8610	8610	52
301	20250225	151600	428057340	8610	8610	8610	8610	385
302	20250225	151500	424742490	8600	8610	8620	8600	1624
303	20250225	151400	410774400	8620	8610	8620	8610	1459
304	20250225	151300	398212210	8620	8620	8620	8620	0
305	20250225	151200	398212210	8620	8620	8620	8620	73
306	20250225	151100	397582950	8620	8620	8620	8620	51
307	20250225	151000	397143330	8610	8610	8610	8610	0
308	20250225	150900	397143330	8610	8610	8610	8610	796
309	20250225	150800	390289770	8620	8620	8620	8620	110
310	20250225	150700	389341570	8620	8630	8640	8620	372
311	20250225	150600	386133620	8640	8630	8640	8630	75
312	20250225	150500	385485920	8610	8610	8610	8610	230
313	20250225	150400	383505620	8610	8620	8620	8610	242
314	20250225	150300	381421580	8620	8620	8620	8620	51
315	20250225	150200	380981960	8620	8620	8620	8620	0
316	20250225	150100	380981960	8620	8620	8620	8620	29
317	20250225	150000	380731980	8640	8620	8640	8620	18
318	20250225	145900	380576800	8630	8630	8630	8630	37
319	20250225	145800	380257490	8630	8630	8630	8630	1
320	20250225	145700	380248860	8620	8630	8630	8620	124
321	20250225	145600	379179150	8630	8630	8630	8630	1
322	20250225	145500	379170520	8620	8620	8620	8620	100
323	20250225	145400	378308520	8630	8630	8630	8630	1
324	20250225	145300	378299890	8630	8630	8640	8630	449
325	20250225	145200	374420730	8630	8630	8630	8630	0
326	20250225	145100	374420730	8630	8630	8630	8630	1
327	20250225	145000	374412100	8630	8630	8630	8630	10
328	20250225	144900	374325800	8610	8610	8610	8610	0
329	20250225	144800	374325800	8610	8610	8610	8610	268
330	20250225	144700	372018320	8610	8610	8610	8610	79
331	20250225	144600	371338130	8640	8620	8640	8620	71
332	20250225	144500	370726090	8620	8620	8620	8620	6
333	20250225	144400	370674370	8620	8620	8620	8610	97
334	20250225	144300	369838980	8610	8610	8610	8610	139
335	20250225	144200	368642190	8620	8620	8620	8620	0
336	20250225	144100	368642190	8620	8630	8630	8620	103
337	20250225	144000	367754320	8620	8620	8620	8620	0
338	20250225	143900	367754320	8620	8620	8620	8620	5
339	20250225	143800	367711220	8620	8620	8620	8620	41
340	20250225	143700	367357800	8630	8630	8630	8630	0
341	20250225	143600	367357800	8630	8630	8630	8630	10
342	20250225	143500	367271500	8640	8640	8640	8640	0
343	20250225	143400	367271500	8640	8640	8640	8640	0
344	20250225	143300	367271500	8640	8640	8640	8640	223
345	20250225	143200	365344780	8620	8620	8620	8620	0
346	20250225	143100	365344780	8620	8620	8620	8620	259
347	20250225	143000	363112200	8620	8620	8620	8620	1087
348	20250225	142900	353742260	8620	8630	8630	8620	205
349	20250225	142800	351975060	8630	8630	8630	8630	0
350	20250225	142700	351975060	8630	8630	8630	8630	0
351	20250225	142600	351975060	8630	8630	8630	8630	98
352	20250225	142500	351129320	8630	8620	8630	8620	21
353	20250225	142400	350948260	8630	8630	8630	8630	26
354	20250225	142300	350723880	8630	8620	8630	8620	210
355	20250225	142200	348913670	8640	8640	8640	8640	1
356	20250225	142100	348905030	8630	8630	8630	8630	1
357	20250225	142000	348896400	8640	8640	8640	8640	0
358	20250225	141900	348896400	8640	8640	8640	8640	0
359	20250225	141800	348896400	8640	8640	8640	8620	7
360	20250225	141700	348836020	8640	8640	8640	8640	51
361	20250225	141600	348395380	8610	8610	8610	8610	0
362	20250225	141500	348395380	8610	8610	8610	8610	446
363	20250225	141400	344555320	8610	8610	8610	8610	20
364	20250225	141300	344383120	8610	8610	8610	8610	0
365	20250225	141200	344383120	8610	8610	8610	8610	0
366	20250225	141100	344383120	8610	8610	8610	8610	238
367	20250225	141000	342333940	8640	8640	8640	8640	0
368	20250225	140900	342333940	8640	8630	8640	8630	301
369	20250225	140800	339733940	8600	8600	8600	8600	0
370	20250225	140700	339733940	8600	8600	8600	8600	0
371	20250225	140600	339733940	8600	8600	8600	8600	0
372	20250225	140500	339733940	8600	8600	8600	8600	332
373	20250225	140400	336878740	8590	8590	8590	8590	0
374	20250225	140300	336878740	8590	8600	8600	8590	492
375	20250225	140200	332652160	8600	8600	8600	8600	0
376	20250225	140100	332652160	8600	8620	8620	8600	396
377	20250225	140000	329245120	8620	8620	8620	8620	0
378	20250225	135900	329245120	8620	8620	8620	8620	0
379	20250225	135800	329245120	8620	8620	8620	8620	1
380	20250225	135700	329236500	8640	8640	8640	8640	0
381	20250225	135600	329236500	8640	8640	8640	8640	1
382	20250225	135500	329227860	8600	8600	8600	8600	0
383	20250225	135400	329227860	8600	8600	8600	8600	0
384	20250225	135300	329227860	8600	8600	8600	8600	500
385	20250225	135200	324927860	8600	8600	8600	8600	0
386	20250225	135100	324927860	8600	8600	8600	8600	0
387	20250225	135000	324927860	8600	8600	8600	8600	0
388	20250225	134900	324927860	8600	8600	8600	8600	0
389	20250225	134800	324927860	8600	8600	8600	8600	811
390	20250225	134700	317953260	8600	8600	8600	8600	148
391	20250225	134600	316680460	8600	8610	8610	8600	2100
392	20250225	134500	298612230	8610	8610	8610	8610	0
393	20250225	134400	298612230	8610	8620	8620	8610	91
394	20250225	134300	297828700	8620	8620	8620	8620	144
395	20250225	134200	296587420	8620	8620	8620	8620	0
396	20250225	134100	296587420	8620	8620	8620	8620	0
397	20250225	134000	296587420	8620	8620	8620	8620	10
398	20250225	133900	296501220	8640	8640	8640	8640	0
399	20250225	133800	296501220	8640	8630	8640	8630	2
400	20250225	133700	296483950	8610	8610	8610	8610	0
401	20250225	133600	296483950	8610	8610	8610	8610	0
402	20250225	133500	296483950	8610	8620	8620	8610	1423
403	20250225	133400	284227020	8620	8620	8620	8620	0
404	20250225	133300	284227020	8620	8620	8620	8620	0
405	20250225	133200	284227020	8620	8620	8620	8620	0
406	20250225	133100	284227020	8620	8620	8620	8620	60
407	20250225	133000	283709820	8630	8630	8630	8630	0
408	20250225	132900	283709820	8630	8630	8630	8630	0
409	20250225	132800	283709820	8630	8630	8630	8630	3
410	20250225	132700	283683930	8640	8640	8640	8640	0
411	20250225	132600	283683930	8640	8640	8640	8640	1
412	20250225	132500	283675290	8640	8640	8640	8640	0
413	20250225	132400	283675290	8640	8640	8640	8640	0
414	20250225	132300	283675290	8640	8640	8640	8640	0
415	20250225	132200	283675290	8640	8640	8640	8640	0
416	20250225	132100	283675290	8640	8640	8640	8640	0
417	20250225	132000	283675290	8640	8640	8640	8640	20
418	20250225	131900	283502490	8640	8640	8640	8640	1
419	20250225	131800	283493850	8640	8630	8640	8630	101
420	20250225	131700	282622210	8610	8630	8630	8610	1721
421	20250225	131600	267793810	8630	8620	8630	8620	102
422	20250225	131500	266914550	8630	8630	8630	8630	0
423	20250225	131400	266914550	8630	8630	8630	8630	1
424	20250225	131300	266905920	8630	8630	8630	8630	3
425	20250225	131200	266880030	8630	8630	8630	8630	58
426	20250225	131100	266379490	8640	8640	8640	8640	0
427	20250225	131000	266379490	8640	8640	8640	8640	0
428	20250225	130900	266379490	8640	8640	8640	8640	0
429	20250225	130800	266379490	8640	8640	8640	8640	0
430	20250225	130700	266379490	8640	8640	8640	8640	0
431	20250225	130600	266379490	8640	8640	8640	8640	0
432	20250225	130500	266379490	8640	8640	8640	8640	47
433	20250225	130400	265973410	8630	8630	8630	8630	3
434	20250225	130300	265947520	8630	8630	8630	8630	0
435	20250225	130200	265947520	8630	8630	8630	8630	3
436	20250225	130100	265921630	8630	8630	8630	8630	10
437	20250225	130000	265835330	8630	8630	8630	8630	1
438	20250225	125900	265826700	8630	8620	8630	8620	61
439	20250225	125800	265300870	8610	8610	8610	8610	0
440	20250225	125700	265300870	8610	8610	8610	8610	0
441	20250225	125600	265300870	8610	8610	8610	8610	0
442	20250225	125500	265300870	8610	8610	8610	8610	0
443	20250225	125400	265300870	8610	8610	8610	8610	395
444	20250225	125300	261899920	8620	8620	8620	8620	103
445	20250225	125200	261012060	8630	8630	8630	8630	1
446	20250225	125100	261003430	8630	8630	8630	8630	1
447	20250225	125000	260994800	8630	8640	8640	8630	326
448	20250225	124900	258181370	8630	8630	8630	8630	0
449	20250225	124800	258181370	8630	8630	8630	8630	0
450	20250225	124700	258181370	8630	8630	8630	8630	0
451	20250225	124600	258181370	8630	8630	8630	8630	0
452	20250225	124500	258181370	8630	8630	8630	8630	0
453	20250225	124400	258181370	8630	8630	8630	8630	100
454	20250225	124300	257318370	8630	8630	8630	8630	0
455	20250225	124200	257318370	8630	8630	8630	8630	21
456	20250225	124100	257137140	8630	8620	8630	8620	1577
457	20250225	124000	243538720	8620	8620	8620	8620	100
458	20250225	123900	242676720	8610	8610	8610	8610	0
459	20250225	123800	242676720	8610	8610	8610	8610	291
460	20250225	123700	240171210	8640	8640	8640	8640	0
461	20250225	123600	240171210	8640	8640	8640	8640	0
462	20250225	123500	240171210	8640	8640	8640	8640	0
463	20250225	123400	240171210	8640	8640	8640	8640	21
464	20250225	123300	239989770	8610	8610	8610	8610	0
465	20250225	123200	239989770	8610	8610	8610	8610	0
466	20250225	123100	239989770	8610	8610	8610	8610	0
467	20250225	123000	239989770	8610	8610	8610	8610	0
468	20250225	122900	239989770	8610	8620	8620	8610	109
469	20250225	122800	239050780	8620	8620	8620	8620	60
470	20250225	122700	238533580	8620	8620	8620	8620	0
471	20250225	122600	238533580	8620	8630	8650	8620	771
472	20250225	122500	231885960	8660	8660	8660	8660	0
473	20250225	122400	231885960	8660	8660	8660	8660	0
474	20250225	122300	231885960	8660	8660	8660	8660	0
475	20250225	122200	231885960	8660	8660	8660	8660	0
476	20250225	122100	231885960	8660	8660	8660	8660	0
477	20250225	122000	231885960	8660	8630	8660	8630	1226
478	20250225	121900	221305550	8660	8660	8660	8660	0
479	20250225	121800	221305550	8660	8660	8660	8660	1
480	20250225	121700	221296890	8640	8640	8640	8640	2
481	20250225	121600	221279610	8660	8660	8660	8660	0
482	20250225	121500	221279610	8660	8660	8660	8660	1
483	20250225	121400	221270950	8630	8630	8630	8630	0
484	20250225	121300	221270950	8630	8650	8650	8630	559
485	20250225	121200	216441170	8660	8660	8660	8660	5
486	20250225	121100	216397870	8660	8660	8660	8660	0
487	20250225	121000	216397870	8660	8660	8660	8660	0
488	20250225	120900	216397870	8660	8660	8660	8660	0
489	20250225	120800	216397870	8660	8660	8660	8660	0
490	20250225	120700	216397870	8660	8660	8660	8660	0
491	20250225	120600	216397870	8660	8660	8660	8660	0
492	20250225	120500	216397870	8660	8660	8660	8660	0
493	20250225	120400	216397870	8660	8660	8660	8660	0
494	20250225	120300	216397870	8660	8660	8660	8660	0
495	20250225	120200	216397870	8660	8660	8660	8660	0
496	20250225	120100	216397870	8660	8660	8660	8660	0
497	20250225	120000	216397870	8660	8660	8660	8660	0
498	20250225	115900	216397870	8660	8650	8660	8640	1036
499	20250225	115800	207437230	8660	8660	8660	8660	0
500	20250225	115700	207437230	8660	8660	8660	8660	1
501	20250225	115600	207428570	8650	8650	8650	8650	13
502	20250225	115500	207316120	8650	8650	8650	8650	0
503	20250225	115400	207316120	8650	8650	8650	8650	0
504	20250225	115300	207316120	8650	8650	8650	8650	0
505	20250225	115200	207316120	8650	8650	8650	8650	0
506	20250225	115100	207316120	8650	8650	8650	8650	0
507	20250225	115000	207316120	8650	8660	8660	8650	22
508	20250225	114900	207125800	8650	8650	8650	8650	0
509	20250225	114800	207125800	8650	8650	8650	8650	3
510	20250225	114700	207099850	8650	8650	8650	8650	0
511	20250225	114600	207099850	8650	8650	8650	8650	0
512	20250225	114500	207099850	8650	8650	8650	8650	0
513	20250225	114400	207099850	8650	8650	8650	8650	196
514	20250225	114300	205404450	8650	8650	8650	8650	0
515	20250225	114200	205404450	8650	8650	8650	8650	3
516	20250225	114100	205378500	8650	8650	8650	8650	100
517	20250225	114000	204513500	8650	8650	8650	8650	0
518	20250225	113900	204513500	8650	8650	8650	8650	0
519	20250225	113800	204513500	8650	8650	8650	8650	0
520	20250225	113700	204513500	8650	8650	8650	8650	0
521	20250225	113600	204513500	8650	8650	8650	8650	0
522	20250225	113500	204513500	8650	8650	8650	8650	227
523	20250225	113400	202549950	8660	8660	8660	8660	0
524	20250225	113300	202549950	8660	8660	8660	8660	0
525	20250225	113200	202549950	8660	8660	8660	8660	30
526	20250225	113100	202290150	8660	8660	8660	8660	0
527	20250225	113000	202290150	8660	8660	8660	8660	0
528	20250225	112900	202290150	8660	8660	8660	8660	1
529	20250225	112800	202281490	8660	8660	8660	8660	1
530	20250225	112700	202272830	8660	8660	8660	8660	0
531	20250225	112600	202272830	8660	8660	8660	8660	0
532	20250225	112500	202272830	8660	8660	8660	8660	215
533	20250225	112400	200410930	8670	8670	8670	8670	0
534	20250225	112300	200410930	8670	8670	8670	8670	0
535	20250225	112200	200410930	8670	8670	8670	8670	0
536	20250225	112100	200410930	8670	8670	8670	8670	0
537	20250225	112000	200410930	8670	8670	8670	8670	0
538	20250225	111900	200410930	8670	8670	8670	8670	0
539	20250225	111800	200410930	8670	8670	8670	8670	0
540	20250225	111700	200410930	8670	8670	8670	8670	0
541	20250225	111600	200410930	8670	8670	8670	8670	0
542	20250225	111500	200410930	8670	8670	8670	8670	5
543	20250225	111400	200367580	8670	8670	8670	8670	0
544	20250225	111300	200367580	8670	8670	8670	8670	0
545	20250225	111200	200367580	8670	8670	8670	8670	0
546	20250225	111100	200367580	8670	8670	8670	8670	0
547	20250225	111000	200367580	8670	8660	8670	8660	411
548	20250225	110900	196808310	8660	8660	8660	8660	171
549	20250225	110800	195327450	8660	8660	8660	8660	0
550	20250225	110700	195327450	8660	8660	8660	8660	25
551	20250225	110600	195110950	8650	8650	8650	8650	0
552	20250225	110500	195110950	8650	8650	8650	8650	239
553	20250225	110400	193043600	8670	8670	8670	8670	3
554	20250225	110300	193017590	8670	8670	8670	8670	0
555	20250225	110200	193017590	8670	8670	8670	8670	2
556	20250225	110100	193000250	8670	8670	8670	8670	7
557	20250225	110000	192939560	8670	8670	8670	8670	116
558	20250225	105900	191933840	8660	8660	8660	8660	33
559	20250225	105800	191648060	8650	8650	8650	8650	1
560	20250225	105700	191639410	8650	8650	8650	8650	0
561	20250225	105600	191639410	8650	8650	8650	8650	0
562	20250225	105500	191639410	8650	8650	8650	8650	0
563	20250225	105400	191639410	8650	8650	8650	8650	24
564	20250225	105300	191431810	8650	8650	8650	8650	0
565	20250225	105200	191431810	8650	8650	8650	8650	425
566	20250225	105100	187755560	8660	8660	8660	8660	0
567	20250225	105000	187755560	8660	8660	8660	8660	3
568	20250225	104900	187729580	8660	8660	8660	8660	0
569	20250225	104800	187729580	8660	8650	8660	8650	158
570	20250225	104700	186362420	8660	8660	8660	8660	2048
571	20250225	104600	168626740	8670	8660	8670	8660	6
572	20250225	104500	168574770	8670	8670	8670	8670	1
573	20250225	104400	168566100	8660	8660	8660	8660	125
574	20250225	104300	167483600	8670	8670	8670	8670	0
575	20250225	104200	167483600	8670	8670	8670	8670	0
576	20250225	104100	167483600	8670	8670	8670	8670	98
577	20250225	104000	166633940	8670	8670	8670	8670	0
578	20250225	103900	166633940	8670	8670	8670	8670	702
579	20250225	103800	160547600	8690	8690	8690	8690	0
580	20250225	103700	160547600	8690	8690	8690	8690	4
581	20250225	103600	160512840	8690	8680	8690	8680	31
582	20250225	103500	160243750	8680	8680	8680	8680	20
583	20250225	103400	160070150	8680	8670	8680	8670	90
584	20250225	103300	159289720	8670	8670	8670	8670	0
585	20250225	103200	159289720	8670	8670	8670	8670	0
586	20250225	103100	159289720	8670	8670	8670	8670	5
587	20250225	103000	159246370	8670	8670	8670	8670	0
588	20250225	102900	159246370	8670	8670	8670	8670	0
589	20250225	102800	159246370	8670	8670	8670	8670	0
590	20250225	102700	159246370	8670	8670	8670	8670	0
591	20250225	102600	159246370	8670	8670	8670	8670	0
592	20250225	102500	159246370	8670	8670	8670	8670	0
593	20250225	102400	159246370	8670	8680	8680	8670	104
594	20250225	102300	158344230	8680	8680	8680	8680	1
595	20250225	102200	158335550	8670	8680	8680	8670	2
596	20250225	102100	158318200	8660	8660	8660	8660	0
597	20250225	102000	158318200	8660	8660	8660	8660	0
598	20250225	101900	158318200	8660	8660	8660	8660	0
599	20250225	101800	158318200	8660	8660	8660	8660	0
600	20250225	101700	158318200	8660	8660	8660	8660	0
601	20250225	101600	158318200	8660	8660	8660	8660	0
602	20250225	101500	158318200	8660	8660	8660	8660	0
603	20250225	101400	158318200	8660	8660	8660	8660	0
604	20250225	101300	158318200	8660	8660	8660	8660	0
605	20250225	101200	158318200	8660	8660	8660	8660	120
606	20250225	101100	157279000	8690	8690	8690	8690	0
607	20250225	101000	157279000	8690	8690	8690	8690	0
608	20250225	100900	157279000	8690	8690	8690	8690	0
609	20250225	100800	157279000	8690	8690	8690	8690	0
610	20250225	100700	157279000	8690	8690	8690	8690	3
611	20250225	100600	157252930	8650	8650	8650	8650	0
612	20250225	100500	157252930	8650	8650	8650	8650	0
613	20250225	100400	157252930	8650	8650	8650	8650	6
614	20250225	100300	157201030	8660	8660	8660	8660	2000
615	20250225	100200	139881030	8690	8690	8690	8690	0
616	20250225	100100	139881030	8690	8690	8690	8690	0
617	20250225	100000	139881030	8690	8690	8690	8690	5
618	20250225	095900	139837580	8700	8700	8700	8700	0
619	20250225	095800	139837580	8700	8700	8700	8700	0
620	20250225	095700	139837580	8700	8700	8700	8700	6
621	20250225	095600	139785380	8700	8680	8700	8670	53
622	20250225	095500	139325780	8690	8690	8690	8690	4
623	20250225	095400	139291020	8690	8690	8690	8690	0
624	20250225	095300	139291020	8690	8690	8690	8690	1
625	20250225	095200	139282330	8700	8690	8700	8690	1002
626	20250225	095100	130569010	8690	8690	8690	8690	25
627	20250225	095000	130351760	8680	8680	8680	8680	0
628	20250225	094900	130351760	8680	8680	8680	8680	100
629	20250225	094800	129483760	8680	8680	8680	8680	0
630	20250225	094700	129483760	8680	8680	8680	8680	20
631	20250225	094600	129310160	8680	8680	8680	8680	9
632	20250225	094500	129232040	8680	8650	8690	8650	245
633	20250225	094400	127111700	8640	8640	8640	8640	6
634	20250225	094300	127059860	8640	8640	8640	8640	258
635	20250225	094200	124830740	8640	8640	8640	8640	1077
636	20250225	094100	115525460	8650	8650	8650	8650	95
637	20250225	094000	114703710	8650	8650	8650	8650	0
638	20250225	093900	114703710	8650	8650	8650	8650	74
639	20250225	093800	114063610	8650	8640	8650	8640	96
640	20250225	093700	113234100	8640	8650	8650	8640	618
641	20250225	093600	107891350	8650	8650	8650	8650	0
642	20250225	093500	107891350	8650	8650	8650	8650	56
643	20250225	093400	107406950	8660	8660	8660	8660	0
644	20250225	093300	107406950	8660	8660	8660	8660	118
645	20250225	093200	106385070	8660	8660	8660	8660	1
646	20250225	093100	106376410	8640	8650	8650	8640	386
647	20250225	093000	103041360	8650	8650	8650	8650	0
648	20250225	092900	103041360	8650	8650	8650	8650	760
649	20250225	092800	96467360	8650	8670	8670	8650	1763
650	20250225	092700	81199900	8680	8680	8680	8680	0
651	20250225	092600	81199900	8680	8680	8680	8680	46
652	20250225	092500	80800620	8690	8660	8690	8660	55
653	20250225	092400	80322970	8690	8690	8690	8690	50
654	20250225	092300	79888470	8660	8660	8660	8660	0
655	20250225	092200	79888470	8660	8660	8660	8660	0
656	20250225	092100	79888470	8660	8660	8660	8660	0
657	20250225	092000	79888470	8660	8660	8660	8660	100
658	20250225	091900	79022470	8660	8660	8660	8660	2
659	20250225	091800	79005150	8660	8660	8660	8660	100
660	20250225	091700	78139150	8660	8660	8660	8660	100
661	20250225	091600	77273150	8660	8690	8700	8660	215
662	20250225	091500	75410790	8660	8660	8660	8660	0
663	20250225	091400	75410790	8660	8660	8660	8660	733
664	20250225	091300	69063010	8680	8680	8680	8680	0
665	20250225	091200	69063010	8680	8690	8690	8650	2237
666	20250225	091100	49700160	8680	8700	8700	8680	570
667	20250225	091000	44746880	8740	8750	8750	8690	199
668	20250225	090900	43016000	8750	8750	8750	8750	424
669	20250225	090800	39306000	8750	8720	8760	8720	813
670	20250225	090700	32196000	8660	8670	8670	8650	1052
671	20250225	090600	23091870	8650	8650	8650	8650	0
672	20250225	090500	23091870	8650	8740	8740	8650	875
673	20250225	090400	15515560	8740	8700	8750	8670	475
674	20250225	090300	11373620	8700	8660	8700	8660	292
675	20250225	090200	8844860	8660	8690	8710	8660	466
676	20250225	090100	4794130	8690	8690	8690	8690	5
677	20250225	090000	4750680	8690	8620	8690	8620	551