KissMeData/298540/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	211600	123883030	9740	9740	9740	9740	425
3	20250225	211500	123883030	9740	9740	9740	9740	0
4	20250225	211400	123883030	9740	9740	9740	9740	0
5	20250225	211300	123883030	9740	9740	9740	9740	0
6	20250225	211200	123883030	9740	9740	9740	9740	0
7	20250225	211100	123883030	9740	9740	9740	9740	0
8	20250225	211000	123883030	9740	9740	9740	9740	0
9	20250225	210900	123883030	9740	9740	9740	9740	0
10	20250225	210800	123883030	9740	9740	9740	9740	0
11	20250225	210700	123883030	9740	9740	9740	9740	0
12	20250225	210600	123883030	9740	9740	9740	9740	0
13	20250225	210500	123883030	9740	9740	9740	9740	0
14	20250225	210400	123883030	9740	9740	9740	9740	0
15	20250225	210300	123883030	9740	9740	9740	9740	0
16	20250225	210200	123883030	9740	9740	9740	9740	0
17	20250225	210100	123883030	9740	9740	9740	9740	0
18	20250225	210000	123883030	9740	9740	9740	9740	0
19	20250225	205900	123883030	9740	9740	9740	9740	0
20	20250225	205800	123883030	9740	9740	9740	9740	0
21	20250225	205700	123883030	9740	9740	9740	9740	0
22	20250225	205600	123883030	9740	9740	9740	9740	0
23	20250225	205500	123883030	9740	9740	9740	9740	0
24	20250225	205400	123883030	9740	9740	9740	9740	0
25	20250225	205300	123883030	9740	9740	9740	9740	0
26	20250225	205200	123883030	9740	9740	9740	9740	0
27	20250225	205100	123883030	9740	9740	9740	9740	0
28	20250225	205000	123883030	9740	9740	9740	9740	0
29	20250225	204900	123883030	9740	9740	9740	9740	0
30	20250225	204800	123883030	9740	9740	9740	9740	0
31	20250225	204700	123883030	9740	9740	9740	9740	0
32	20250225	204600	123883030	9740	9740	9740	9740	425
33	20250225	204500	123883030	9740	9740	9740	9740	0
34	20250225	204400	123883030	9740	9740	9740	9740	0
35	20250225	204300	123883030	9740	9740	9740	9740	0
36	20250225	204200	123883030	9740	9740	9740	9740	0
37	20250225	204100	123883030	9740	9740	9740	9740	0
38	20250225	204000	123883030	9740	9740	9740	9740	0
39	20250225	203900	123883030	9740	9740	9740	9740	0
40	20250225	203800	123883030	9740	9740	9740	9740	0
41	20250225	203700	123883030	9740	9740	9740	9740	0
42	20250225	203600	123883030	9740	9740	9740	9740	0
43	20250225	203500	123883030	9740	9740	9740	9740	0
44	20250225	203400	123883030	9740	9740	9740	9740	0
45	20250225	203300	123883030	9740	9740	9740	9740	0
46	20250225	203200	123883030	9740	9740	9740	9740	0
47	20250225	203100	123883030	9740	9740	9740	9740	0
48	20250225	203000	123883030	9740	9740	9740	9740	0
49	20250225	202900	123883030	9740	9740	9740	9740	0
50	20250225	202800	123883030	9740	9740	9740	9740	0
51	20250225	202700	123883030	9740	9740	9740	9740	0
52	20250225	202600	123883030	9740	9740	9740	9740	0
53	20250225	202500	123883030	9740	9740	9740	9740	0
54	20250225	202400	123883030	9740	9740	9740	9740	0
55	20250225	202300	123883030	9740	9740	9740	9740	0
56	20250225	202200	123883030	9740	9740	9740	9740	0
57	20250225	202100	123883030	9740	9740	9740	9740	0
58	20250225	202000	123883030	9740	9740	9740	9740	0
59	20250225	201900	123883030	9740	9740	9740	9740	0
60	20250225	201800	123883030	9740	9740	9740	9740	0
61	20250225	201700	123883030	9740	9740	9740	9740	0
62	20250225	201600	123883030	9740	9740	9740	9740	425
63	20250225	201500	123883030	9740	9740	9740	9740	0
64	20250225	201400	123883030	9740	9740	9740	9740	0
65	20250225	201300	123883030	9740	9740	9740	9740	0
66	20250225	201200	123883030	9740	9740	9740	9740	0
67	20250225	201100	123883030	9740	9740	9740	9740	0
68	20250225	201000	123883030	9740	9740	9740	9740	0
69	20250225	200900	123883030	9740	9740	9740	9740	0
70	20250225	200800	123883030	9740	9740	9740	9740	0
71	20250225	200700	123883030	9740	9740	9740	9740	0
72	20250225	200600	123883030	9740	9740	9740	9740	0
73	20250225	200500	123883030	9740	9740	9740	9740	0
74	20250225	200400	123883030	9740	9740	9740	9740	0
75	20250225	200300	123883030	9740	9740	9740	9740	0
76	20250225	200200	123883030	9740	9740	9740	9740	0
77	20250225	200100	123883030	9740	9740	9740	9740	0
78	20250225	200000	123883030	9740	9740	9740	9740	0
79	20250225	195900	123883030	9740	9740	9740	9740	0
80	20250225	195800	123883030	9740	9740	9740	9740	0
81	20250225	195700	123883030	9740	9740	9740	9740	0
82	20250225	195600	123883030	9740	9740	9740	9740	0
83	20250225	195500	123883030	9740	9740	9740	9740	0
84	20250225	195400	123883030	9740	9740	9740	9740	0
85	20250225	195300	123883030	9740	9740	9740	9740	0
86	20250225	195200	123883030	9740	9740	9740	9740	0
87	20250225	195100	123883030	9740	9740	9740	9740	0
88	20250225	195000	123883030	9740	9740	9740	9740	0
89	20250225	194900	123883030	9740	9740	9740	9740	0
90	20250225	194800	123883030	9740	9740	9740	9740	0
91	20250225	194700	123883030	9740	9740	9740	9740	0
92	20250225	194600	123883030	9740	9740	9740	9740	425
93	20250225	194500	123883030	9740	9740	9740	9740	0
94	20250225	194400	123883030	9740	9740	9740	9740	0
95	20250225	194300	123883030	9740	9740	9740	9740	0
96	20250225	194200	123883030	9740	9740	9740	9740	0
97	20250225	194100	123883030	9740	9740	9740	9740	0
98	20250225	194000	123883030	9740	9740	9740	9740	0
99	20250225	193900	123883030	9740	9740	9740	9740	0
100	20250225	193800	123883030	9740	9740	9740	9740	0
101	20250225	193700	123883030	9740	9740	9740	9740	0
102	20250225	193600	123883030	9740	9740	9740	9740	0
103	20250225	193500	123883030	9740	9740	9740	9740	0
104	20250225	193400	123883030	9740	9740	9740	9740	0
105	20250225	193300	123883030	9740	9740	9740	9740	0
106	20250225	193200	123883030	9740	9740	9740	9740	0
107	20250225	193100	123883030	9740	9740	9740	9740	0
108	20250225	193000	123883030	9740	9740	9740	9740	0
109	20250225	192900	123883030	9740	9740	9740	9740	0
110	20250225	192800	123883030	9740	9740	9740	9740	0
111	20250225	192700	123883030	9740	9740	9740	9740	0
112	20250225	192600	123883030	9740	9740	9740	9740	0
113	20250225	192500	123883030	9740	9740	9740	9740	0
114	20250225	192400	123883030	9740	9740	9740	9740	0
115	20250225	192300	123883030	9740	9740	9740	9740	0
116	20250225	192200	123883030	9740	9740	9740	9740	0
117	20250225	192100	123883030	9740	9740	9740	9740	0
118	20250225	192000	123883030	9740	9740	9740	9740	0
119	20250225	191900	123883030	9740	9740	9740	9740	0
120	20250225	191800	123883030	9740	9740	9740	9740	0
121	20250225	191700	123883030	9740	9740	9740	9740	0
122	20250225	191600	123883030	9740	9740	9740	9740	425
123	20250225	191500	123883030	9740	9740	9740	9740	0
124	20250225	191400	123883030	9740	9740	9740	9740	0
125	20250225	191300	123883030	9740	9740	9740	9740	0
126	20250225	191200	123883030	9740	9740	9740	9740	0
127	20250225	191100	123883030	9740	9740	9740	9740	0
128	20250225	191000	123883030	9740	9740	9740	9740	0
129	20250225	190900	123883030	9740	9740	9740	9740	0
130	20250225	190800	123883030	9740	9740	9740	9740	0
131	20250225	190700	123883030	9740	9740	9740	9740	0
132	20250225	190600	123883030	9740	9740	9740	9740	0
133	20250225	190500	123883030	9740	9740	9740	9740	0
134	20250225	190400	123883030	9740	9740	9740	9740	0
135	20250225	190300	123883030	9740	9740	9740	9740	0
136	20250225	190200	123883030	9740	9740	9740	9740	0
137	20250225	190100	123883030	9740	9740	9740	9740	0
138	20250225	190000	123883030	9740	9740	9740	9740	0
139	20250225	185900	123883030	9740	9740	9740	9740	0
140	20250225	185800	123883030	9740	9740	9740	9740	0
141	20250225	185700	123883030	9740	9740	9740	9740	0
142	20250225	185600	123883030	9740	9740	9740	9740	0
143	20250225	185500	123883030	9740	9740	9740	9740	0
144	20250225	185400	123883030	9740	9740	9740	9740	0
145	20250225	185300	123883030	9740	9740	9740	9740	0
146	20250225	185200	123883030	9740	9740	9740	9740	0
147	20250225	185100	123883030	9740	9740	9740	9740	0
148	20250225	185000	123883030	9740	9740	9740	9740	0
149	20250225	184900	123883030	9740	9740	9740	9740	0
150	20250225	184800	123883030	9740	9740	9740	9740	0
151	20250225	184700	123883030	9740	9740	9740	9740	0
152	20250225	184600	123883030	9740	9740	9740	9740	425
153	20250225	184500	123883030	9740	9740	9740	9740	0
154	20250225	184400	123883030	9740	9740	9740	9740	0
155	20250225	184300	123883030	9740	9740	9740	9740	0
156	20250225	184200	123883030	9740	9740	9740	9740	0
157	20250225	184100	123883030	9740	9740	9740	9740	0
158	20250225	184000	123883030	9740	9740	9740	9740	0
159	20250225	183900	123883030	9740	9740	9740	9740	0
160	20250225	183800	123883030	9740	9740	9740	9740	0
161	20250225	183700	123883030	9740	9740	9740	9740	0
162	20250225	183600	123883030	9740	9740	9740	9740	0
163	20250225	183500	123883030	9740	9740	9740	9740	0
164	20250225	183400	123883030	9740	9740	9740	9740	0
165	20250225	183300	123883030	9740	9740	9740	9740	0
166	20250225	183200	123883030	9740	9740	9740	9740	0
167	20250225	183100	123883030	9740	9740	9740	9740	0
168	20250225	183000	123883030	9740	9740	9740	9740	0
169	20250225	182900	123883030	9740	9740	9740	9740	0
170	20250225	182800	123883030	9740	9740	9740	9740	0
171	20250225	182700	123883030	9740	9740	9740	9740	0
172	20250225	182600	123883030	9740	9740	9740	9740	0
173	20250225	182500	123883030	9740	9740	9740	9740	0
174	20250225	182400	123883030	9740	9740	9740	9740	0
175	20250225	182300	123883030	9740	9740	9740	9740	0
176	20250225	182200	123883030	9740	9740	9740	9740	0
177	20250225	182100	123883030	9740	9740	9740	9740	0
178	20250225	182000	123883030	9740	9740	9740	9740	0
179	20250225	181900	123883030	9740	9740	9740	9740	0
180	20250225	181800	123883030	9740	9740	9740	9740	0
181	20250225	181700	123883030	9740	9740	9740	9740	0
182	20250225	181600	123883030	9740	9740	9740	9740	425
183	20250225	181500	123883030	9740	9740	9740	9740	0
184	20250225	181400	123883030	9740	9740	9740	9740	0
185	20250225	181300	123883030	9740	9740	9740	9740	0
186	20250225	181200	123883030	9740	9740	9740	9740	0
187	20250225	181100	123883030	9740	9740	9740	9740	0
188	20250225	181000	123883030	9740	9740	9740	9740	0
189	20250225	180900	123883030	9740	9740	9740	9740	0
190	20250225	180800	123883030	9740	9740	9740	9740	0
191	20250225	180700	123883030	9740	9740	9740	9740	0
192	20250225	180600	123883030	9740	9740	9740	9740	0
193	20250225	180500	123883030	9740	9740	9740	9740	0
194	20250225	180400	123883030	9740	9740	9740	9740	0
195	20250225	180300	123883030	9740	9740	9740	9740	0
196	20250225	180200	123883030	9740	9740	9740	9740	0
197	20250225	180100	123883030	9740	9740	9740	9740	0
198	20250225	180000	123883030	9740	9740	9740	9740	0
199	20250225	175900	123883030	9740	9740	9740	9740	0
200	20250225	175800	123883030	9740	9740	9740	9740	0
201	20250225	175700	123883030	9740	9740	9740	9740	0
202	20250225	175600	123883030	9740	9740	9740	9740	0
203	20250225	175500	123883030	9740	9740	9740	9740	0
204	20250225	175400	123883030	9740	9740	9740	9740	0
205	20250225	175300	123883030	9740	9740	9740	9740	0
206	20250225	175200	123883030	9740	9740	9740	9740	0
207	20250225	175100	123883030	9740	9740	9740	9740	0
208	20250225	175000	123883030	9740	9740	9740	9740	0
209	20250225	174900	123883030	9740	9740	9740	9740	0
210	20250225	174800	123883030	9740	9740	9740	9740	0
211	20250225	174700	123883030	9740	9740	9740	9740	0
212	20250225	174600	123883030	9740	9740	9740	9740	425
213	20250225	174500	123883030	9740	9740	9740	9740	0
214	20250225	174400	123883030	9740	9740	9740	9740	0
215	20250225	174300	123883030	9740	9740	9740	9740	0
216	20250225	174200	123883030	9740	9740	9740	9740	0
217	20250225	174100	123883030	9740	9740	9740	9740	0
218	20250225	174000	123883030	9740	9740	9740	9740	0
219	20250225	173900	123883030	9740	9740	9740	9740	0
220	20250225	173800	123883030	9740	9740	9740	9740	0
221	20250225	173700	123883030	9740	9740	9740	9740	0
222	20250225	173600	123883030	9740	9740	9740	9740	0
223	20250225	173500	123883030	9740	9740	9740	9740	0
224	20250225	173400	123883030	9740	9740	9740	9740	0
225	20250225	173300	123883030	9740	9740	9740	9740	0
226	20250225	173200	123883030	9740	9740	9740	9740	0
227	20250225	173100	123883030	9740	9740	9740	9740	0
228	20250225	173000	123883030	9740	9740	9740	9740	0
229	20250225	172900	123883030	9740	9740	9740	9740	0
230	20250225	172800	123883030	9740	9740	9740	9740	0
231	20250225	172700	123883030	9740	9740	9740	9740	0
232	20250225	172600	123883030	9740	9740	9740	9740	0
233	20250225	172500	123883030	9740	9740	9740	9740	0
234	20250225	172400	123883030	9740	9740	9740	9740	0
235	20250225	172300	123883030	9740	9740	9740	9740	0
236	20250225	172200	123883030	9740	9740	9740	9740	0
237	20250225	172100	123883030	9740	9740	9740	9740	0
238	20250225	172000	123883030	9740	9740	9740	9740	0
239	20250225	171900	123883030	9740	9740	9740	9740	0
240	20250225	171800	123883030	9740	9740	9740	9740	0
241	20250225	171700	123883030	9740	9740	9740	9740	0
242	20250225	171600	123883030	9740	9740	9740	9740	425
243	20250225	171500	123883030	9740	9740	9740	9740	0
244	20250225	171400	123883030	9740	9740	9740	9740	0
245	20250225	171300	123883030	9740	9740	9740	9740	0
246	20250225	171200	123883030	9740	9740	9740	9740	0
247	20250225	171100	123883030	9740	9740	9740	9740	0
248	20250225	171000	123883030	9740	9740	9740	9740	0
249	20250225	170900	123883030	9740	9740	9740	9740	0
250	20250225	170800	123883030	9740	9740	9740	9740	0
251	20250225	170700	123883030	9740	9740	9740	9740	0
252	20250225	170600	123883030	9740	9740	9740	9740	0
253	20250225	170500	123883030	9740	9740	9740	9740	0
254	20250225	170400	123883030	9740	9740	9740	9740	0
255	20250225	170300	123883030	9740	9740	9740	9740	0
256	20250225	170200	123883030	9740	9740	9740	9740	0
257	20250225	170100	123883030	9740	9740	9740	9740	0
258	20250225	170000	123883030	9740	9740	9740	9740	0
259	20250225	165900	123883030	9740	9740	9740	9740	0
260	20250225	165800	123883030	9740	9740	9740	9740	0
261	20250225	165700	123883030	9740	9740	9740	9740	0
262	20250225	165600	123883030	9740	9740	9740	9740	0
263	20250225	165500	123883030	9740	9740	9740	9740	0
264	20250225	165400	123883030	9740	9740	9740	9740	0
265	20250225	165300	123883030	9740	9740	9740	9740	0
266	20250225	165200	123883030	9740	9740	9740	9740	0
267	20250225	165100	123883030	9740	9740	9740	9740	0
268	20250225	165000	123883030	9740	9740	9740	9740	0
269	20250225	164900	123883030	9740	9740	9740	9740	0
270	20250225	164800	123883030	9740	9740	9740	9740	0
271	20250225	164700	123883030	9740	9740	9740	9740	0
272	20250225	164600	123883030	9740	9740	9740	9740	425
273	20250225	164500	123883030	9740	9740	9740	9740	0
274	20250225	164400	123883030	9740	9740	9740	9740	0
275	20250225	164300	123883030	9740	9740	9740	9740	0
276	20250225	164200	123883030	9740	9740	9740	9740	0
277	20250225	164100	123883030	9740	9740	9740	9740	0
278	20250225	164000	123883030	9740	9740	9740	9740	0
279	20250225	163900	123883030	9740	9740	9740	9740	0
280	20250225	163800	123883030	9740	9740	9740	9740	0
281	20250225	163700	123883030	9740	9740	9740	9740	0
282	20250225	163600	123883030	9740	9740	9740	9740	0
283	20250225	163500	123883030	9740	9740	9740	9740	0
284	20250225	163400	123883030	9740	9740	9740	9740	0
285	20250225	163300	123883030	9740	9740	9740	9740	0
286	20250225	163200	123883030	9740	9740	9740	9740	0
287	20250225	163100	123883030	9740	9740	9740	9740	0
288	20250225	163000	123883030	9740	9740	9740	9740	0
289	20250225	162900	123883030	9740	9740	9740	9740	0
290	20250225	162800	123883030	9740	9740	9740	9740	0
291	20250225	162700	123883030	9740	9740	9740	9740	0
292	20250225	162600	123883030	9740	9740	9740	9740	0
293	20250225	162500	123883030	9740	9740	9740	9740	0
294	20250225	162400	123883030	9740	9740	9740	9740	0
295	20250225	162300	123883030	9740	9740	9740	9740	0
296	20250225	162200	123883030	9740	9740	9740	9740	0
297	20250225	162100	123883030	9740	9740	9740	9740	0
298	20250225	162000	123883030	9740	9740	9740	9740	0
299	20250225	161900	123883030	9740	9740	9740	9740	0
300	20250225	161800	123883030	9740	9740	9740	9740	0
301	20250225	161700	123883030	9740	9740	9740	9740	0
302	20250225	161600	123883030	9740	9740	9740	9740	425
303	20250225	161500	123883030	9740	9740	9740	9740	0
304	20250225	161400	123883030	9740	9740	9740	9740	0
305	20250225	161300	123883030	9740	9740	9740	9740	0
306	20250225	161200	123883030	9740	9740	9740	9740	0
307	20250225	161100	123883030	9740	9740	9740	9740	0
308	20250225	161000	123883030	9740	9740	9740	9740	0
309	20250225	160900	123883030	9740	9740	9740	9740	0
310	20250225	160800	123883030	9740	9740	9740	9740	0
311	20250225	160700	123883030	9740	9740	9740	9740	0
312	20250225	160600	123883030	9740	9740	9740	9740	0
313	20250225	160500	123883030	9740	9740	9740	9740	0
314	20250225	160400	123883030	9740	9740	9740	9740	0
315	20250225	160300	123883030	9740	9740	9740	9740	0
316	20250225	160200	123883030	9740	9740	9740	9740	0
317	20250225	160100	123883030	9740	9740	9740	9740	0
318	20250225	160000	123883030	9740	9740	9740	9740	0
319	20250225	155900	123883030	9740	9740	9740	9740	0
320	20250225	155800	123883030	9740	9740	9740	9740	0
321	20250225	155700	123883030	9740	9740	9740	9740	0
322	20250225	155600	123883030	9740	9740	9740	9740	0
323	20250225	155500	123883030	9740	9740	9740	9740	0
324	20250225	155400	123883030	9740	9740	9740	9740	0
325	20250225	155300	123883030	9740	9740	9740	9740	0
326	20250225	155200	123883030	9740	9740	9740	9740	0
327	20250225	155100	123883030	9740	9740	9740	9740	0
328	20250225	155000	123883030	9740	9740	9740	9740	0
329	20250225	154900	123883030	9740	9740	9740	9740	0
330	20250225	154800	123883030	9740	9740	9740	9740	0
331	20250225	154700	123883030	9740	9740	9740	9740	0
332	20250225	154600	123883030	9740	9740	9740	9740	425
333	20250225	154500	123883030	9740	9740	9740	9740	0
334	20250225	154400	123883030	9740	9740	9740	9740	0
335	20250225	154300	123883030	9740	9740	9740	9740	0
336	20250225	154200	123883030	9740	9740	9740	9740	0
337	20250225	154100	123883030	9740	9740	9740	9740	0
338	20250225	154000	123883030	9740	9740	9740	9740	0
339	20250225	153900	123883030	9740	9740	9740	9740	0
340	20250225	153800	123883030	9740	9740	9740	9740	0
341	20250225	153700	123883030	9740	9740	9740	9740	0
342	20250225	153600	123883030	9740	9740	9740	9740	0
343	20250225	153500	123883030	9740	9740	9740	9740	0
344	20250225	153400	123883030	9740	9740	9740	9740	0
345	20250225	153300	123883030	9740	9740	9740	9740	0
346	20250225	153200	123883030	9740	9740	9740	9740	0
347	20250225	153100	123883030	9740	9740	9740	9740	0
348	20250225	153000	123883030	9740	9740	9740	9740	425
349	20250225	152900	119743530	9660	9660	9660	9660	0
350	20250225	152800	119743530	9660	9660	9660	9660	0
351	20250225	152700	119743530	9660	9660	9660	9660	0
352	20250225	152600	119743530	9660	9660	9660	9660	0
353	20250225	152500	119743530	9660	9660	9660	9660	0
354	20250225	152400	119743530	9660	9660	9660	9660	0
355	20250225	152300	119743530	9660	9660	9660	9660	0
356	20250225	152200	119743530	9660	9660	9660	9660	0
357	20250225	152100	119743530	9660	9660	9660	9660	0
358	20250225	152000	119743530	9660	9660	9660	9660	0
359	20250225	151900	119743530	9660	9680	9740	9650	675
360	20250225	151800	113202760	9690	9670	9690	9650	687
361	20250225	151700	106558090	9700	9710	9710	9680	27
362	20250225	151600	106296160	9710	9680	9710	9680	4
363	20250225	151500	106257410	9710	9720	9720	9650	223
364	20250225	151400	104099000	9640	9740	9740	9640	472
365	20250225	151300	99523260	9740	9650	9740	9650	528
366	20250225	151200	94427960	9650	9650	9650	9650	0
367	20250225	151100	94427960	9650	9650	9650	9650	7
368	20250225	151000	94360410	9650	9650	9650	9650	0
369	20250225	150900	94360410	9650	9640	9650	9640	17
370	20250225	150800	94196520	9640	9640	9640	9640	3
371	20250225	150700	94167600	9640	9640	9640	9640	0
372	20250225	150600	94167600	9640	9640	9640	9640	1
373	20250225	150500	94157960	9640	9640	9640	9640	74
374	20250225	150400	93444600	9640	9640	9650	9640	57
375	20250225	150300	92895110	9650	9640	9650	9640	15
376	20250225	150200	92750460	9640	9640	9640	9640	0
377	20250225	150100	92750460	9640	9640	9640	9640	21
378	20250225	150000	92548020	9650	9650	9650	9650	155
379	20250225	145900	91052270	9650	9650	9650	9650	0
380	20250225	145800	91052270	9650	9640	9650	9640	311
381	20250225	145700	88053940	9630	9630	9630	9630	0
382	20250225	145600	88053940	9630	9630	9630	9630	0
383	20250225	145500	88053940	9630	9630	9630	9630	1
384	20250225	145400	88044310	9630	9630	9630	9630	1
385	20250225	145300	88034680	9630	9640	9640	9630	38
386	20250225	145200	87668370	9650	9650	9650	9650	1
387	20250225	145100	87658720	9640	9640	9640	9640	0
388	20250225	145000	87658720	9640	9640	9640	9640	1
389	20250225	144900	87649080	9650	9650	9650	9650	0
390	20250225	144800	87649080	9650	9650	9650	9650	0
391	20250225	144700	87649080	9650	9650	9650	9650	0
392	20250225	144600	87649080	9650	9650	9650	9650	0
393	20250225	144500	87649080	9650	9650	9650	9650	0
394	20250225	144400	87649080	9650	9650	9650	9650	0
395	20250225	144300	87649080	9650	9650	9650	9650	0
396	20250225	144200	87649080	9650	9650	9650	9650	0
397	20250225	144100	87649080	9650	9650	9650	9650	0
398	20250225	144000	87649080	9650	9640	9660	9620	416
399	20250225	143900	83641240	9650	9650	9650	9650	9
400	20250225	143800	83554390	9650	9690	9690	9650	597
401	20250225	143700	77786500	9700	9700	9700	9700	5
402	20250225	143600	77738000	9720	9720	9720	9720	0
403	20250225	143500	77738000	9720	9720	9720	9720	0
404	20250225	143400	77738000	9720	9720	9720	9720	0
405	20250225	143300	77738000	9720	9720	9720	9720	0
406	20250225	143200	77738000	9720	9720	9720	9720	0
407	20250225	143100	77738000	9720	9700	9740	9700	26
408	20250225	143000	77485720	9690	9690	9690	9690	14
409	20250225	142900	77350060	9690	9690	9690	9690	0
410	20250225	142800	77350060	9690	9690	9690	9690	0
411	20250225	142700	77350060	9690	9690	9690	9690	0
412	20250225	142600	77350060	9690	9690	9690	9690	0
413	20250225	142500	77350060	9690	9680	9690	9680	266
414	20250225	142400	74773530	9670	9670	9670	9670	91
415	20250225	142300	73893560	9660	9660	9660	9660	1
416	20250225	142200	73883900	9650	9650	9650	9650	0
417	20250225	142100	73883900	9650	9650	9650	9650	0
418	20250225	142000	73883900	9650	9650	9650	9650	0
419	20250225	141900	73883900	9650	9650	9650	9650	0
420	20250225	141800	73883900	9650	9650	9650	9650	0
421	20250225	141700	73883900	9650	9670	9670	9650	69
422	20250225	141600	73217560	9670	9670	9670	9670	0
423	20250225	141500	73217560	9670	9670	9670	9670	2
424	20250225	141400	73198220	9670	9670	9670	9670	1
425	20250225	141300	73188550	9670	9670	9670	9670	0
426	20250225	141200	73188550	9670	9670	9670	9670	0
427	20250225	141100	73188550	9670	9670	9670	9670	1
428	20250225	141000	73178880	9670	9670	9670	9670	0
429	20250225	140900	73178880	9670	9670	9670	9670	0
430	20250225	140800	73178880	9670	9670	9670	9670	2
431	20250225	140700	73159540	9670	9670	9670	9670	14
432	20250225	140600	73024160	9670	9670	9670	9670	1
433	20250225	140500	73014490	9670	9670	9670	9670	0
434	20250225	140400	73014490	9670	9670	9670	9670	1
435	20250225	140300	73004820	9670	9670	9670	9670	2
436	20250225	140200	72985480	9670	9670	9670	9670	0
437	20250225	140100	72985480	9670	9670	9670	9670	0
438	20250225	140000	72985480	9670	9670	9670	9670	0
439	20250225	135900	72985480	9670	9670	9670	9670	0
440	20250225	135800	72985480	9670	9670	9670	9670	0
441	20250225	135700	72985480	9670	9670	9670	9670	0
442	20250225	135600	72985480	9670	9670	9670	9670	1
443	20250225	135500	72975810	9670	9670	9670	9670	0
444	20250225	135400	72975810	9670	9670	9670	9670	0
445	20250225	135300	72975810	9670	9670	9670	9670	12
446	20250225	135200	72859770	9660	9660	9660	9660	0
447	20250225	135100	72859770	9660	9660	9660	9660	0
448	20250225	135000	72859770	9660	9660	9660	9660	0
449	20250225	134900	72859770	9660	9660	9660	9660	0
450	20250225	134800	72859770	9660	9660	9660	9660	0
451	20250225	134700	72859770	9660	9660	9660	9660	0
452	20250225	134600	72859770	9660	9660	9660	9660	0
453	20250225	134500	72859770	9660	9660	9660	9660	0
454	20250225	134400	72859770	9660	9660	9660	9660	0
455	20250225	134300	72859770	9660	9660	9660	9660	0
456	20250225	134200	72859770	9660	9660	9660	9660	0
457	20250225	134100	72859770	9660	9660	9660	9660	0
458	20250225	134000	72859770	9660	9660	9660	9660	1
459	20250225	133900	72850110	9640	9640	9640	9640	0
460	20250225	133800	72850110	9640	9640	9640	9640	0
461	20250225	133700	72850110	9640	9640	9640	9640	0
462	20250225	133600	72850110	9640	9640	9640	9640	0
463	20250225	133500	72850110	9640	9640	9640	9640	0
464	20250225	133400	72850110	9640	9650	9650	9640	224
465	20250225	133300	70688630	9650	9650	9650	9650	0
466	20250225	133200	70688630	9650	9670	9670	9650	225
467	20250225	133100	68515180	9670	9670	9670	9670	7
468	20250225	133000	68447490	9680	9680	9680	9680	0
469	20250225	132900	68447490	9680	9680	9680	9680	0
470	20250225	132800	68447490	9680	9680	9680	9680	0
471	20250225	132700	68447490	9680	9680	9680	9680	0
472	20250225	132600	68447490	9680	9680	9680	9680	0
473	20250225	132500	68447490	9680	9680	9680	9680	0
474	20250225	132400	68447490	9680	9680	9680	9680	0
475	20250225	132300	68447490	9680	9680	9680	9680	0
476	20250225	132200	68447490	9680	9680	9680	9680	0
477	20250225	132100	68447490	9680	9680	9680	9680	0
478	20250225	132000	68447490	9680	9680	9680	9680	11
479	20250225	131900	68341010	9680	9680	9680	9680	0
480	20250225	131800	68341010	9680	9680	9680	9680	0
481	20250225	131700	68341010	9680	9680	9680	9680	1
482	20250225	131600	68331330	9660	9660	9660	9660	0
483	20250225	131500	68331330	9660	9660	9660	9660	0
484	20250225	131400	68331330	9660	9660	9660	9660	0
485	20250225	131300	68331330	9660	9660	9660	9660	0
486	20250225	131200	68331330	9660	9660	9660	9660	0
487	20250225	131100	68331330	9660	9660	9660	9660	0
488	20250225	131000	68331330	9660	9670	9670	9660	717
489	20250225	130900	61405010	9670	9690	9690	9670	693
490	20250225	130800	54703600	9680	9680	9680	9680	517
491	20250225	130700	49699040	9690	9690	9690	9690	39
492	20250225	130600	49321130	9690	9690	9690	9690	0
493	20250225	130500	49321130	9690	9690	9690	9690	0
494	20250225	130400	49321130	9690	9690	9690	9690	0
495	20250225	130300	49321130	9690	9690	9690	9690	0
496	20250225	130200	49321130	9690	9700	9700	9690	62
497	20250225	130100	48720240	9690	9690	9690	9690	0
498	20250225	130000	48720240	9690	9690	9690	9690	0
499	20250225	125900	48720240	9690	9690	9690	9690	0
500	20250225	125800	48720240	9690	9690	9690	9690	0
501	20250225	125700	48720240	9690	9690	9690	9690	70
502	20250225	125600	48041940	9680	9680	9680	9680	9
503	20250225	125500	47954820	9680	9680	9680	9680	0
504	20250225	125400	47954820	9680	9690	9690	9680	52
505	20250225	125300	47451430	9680	9680	9680	9680	0
506	20250225	125200	47451430	9680	9680	9680	9680	16
507	20250225	125100	47296550	9690	9690	9690	9690	0
508	20250225	125000	47296550	9690	9690	9690	9690	0
509	20250225	124900	47296550	9690	9700	9700	9690	15
510	20250225	124800	47151130	9700	9700	9700	9700	12
511	20250225	124700	47034730	9690	9690	9690	9690	0
512	20250225	124600	47034730	9690	9690	9690	9690	0
513	20250225	124500	47034730	9690	9690	9690	9690	0
514	20250225	124400	47034730	9690	9690	9690	9690	1
515	20250225	124300	47025040	9700	9700	9700	9700	0
516	20250225	124200	47025040	9700	9700	9700	9700	1
517	20250225	124100	47015340	9690	9690	9690	9690	0
518	20250225	124000	47015340	9690	9690	9690	9690	0
519	20250225	123900	47015340	9690	9700	9700	9690	310
520	20250225	123800	44008440	9690	9690	9690	9690	0
521	20250225	123700	44008440	9690	9690	9690	9690	0
522	20250225	123600	44008440	9690	9690	9690	9690	0
523	20250225	123500	44008440	9690	9690	9690	9690	0
524	20250225	123400	44008440	9690	9690	9690	9690	6
525	20250225	123300	43950300	9690	9690	9690	9690	7
526	20250225	123200	43882470	9690	9690	9690	9690	2
527	20250225	123100	43863090	9690	9690	9690	9690	1
528	20250225	123000	43853400	9690	9690	9690	9690	13
529	20250225	122900	43727430	9690	9690	9690	9690	3
530	20250225	122800	43698360	9690	9690	9690	9690	1
531	20250225	122700	43688670	9690	9690	9690	9690	0
532	20250225	122600	43688670	9690	9690	9690	9690	0
533	20250225	122500	43688670	9690	9690	9690	9690	0
534	20250225	122400	43688670	9690	9690	9690	9690	26
535	20250225	122300	43436730	9690	9690	9690	9690	0
536	20250225	122200	43436730	9690	9690	9690	9690	0
537	20250225	122100	43436730	9690	9690	9690	9690	0
538	20250225	122000	43436730	9690	9690	9690	9690	0
539	20250225	121900	43436730	9690	9690	9690	9690	0
540	20250225	121800	43436730	9690	9690	9690	9690	0
541	20250225	121700	43436730	9690	9690	9690	9690	9
542	20250225	121600	43349520	9700	9700	9700	9700	0
543	20250225	121500	43349520	9700	9700	9700	9700	1
544	20250225	121400	43339820	9700	9700	9700	9700	9
545	20250225	121300	43252520	9700	9700	9700	9700	0
546	20250225	121200	43252520	9700	9690	9700	9690	3
547	20250225	121100	43223440	9700	9700	9700	9700	1
548	20250225	121000	43213740	9700	9700	9700	9700	12
549	20250225	120900	43097340	9700	9700	9700	9700	0
550	20250225	120800	43097340	9700	9700	9700	9700	0
551	20250225	120700	43097340	9700	9700	9700	9700	11
552	20250225	120600	42990640	9680	9680	9680	9680	0
553	20250225	120500	42990640	9680	9680	9680	9680	158
554	20250225	120400	41461200	9690	9680	9690	9680	338
555	20250225	120300	38189340	9680	9680	9680	9680	0
556	20250225	120200	38189340	9680	9680	9680	9680	0
557	20250225	120100	38189340	9680	9680	9680	9680	0
558	20250225	120000	38189340	9680	9680	9680	9680	0
559	20250225	115900	38189340	9680	9680	9680	9680	0
560	20250225	115800	38189340	9680	9680	9680	9680	0
561	20250225	115700	38189340	9680	9680	9680	9680	0
562	20250225	115600	38189340	9680	9680	9680	9680	0
563	20250225	115500	38189340	9680	9680	9680	9680	1
564	20250225	115400	38179660	9700	9700	9700	9700	2
565	20250225	115300	38160260	9700	9700	9700	9700	0
566	20250225	115200	38160260	9700	9700	9700	9700	0
567	20250225	115100	38160260	9700	9700	9700	9700	0
568	20250225	115000	38160260	9700	9700	9700	9700	0
569	20250225	114900	38160260	9700	9700	9700	9700	0
570	20250225	114800	38160260	9700	9700	9700	9700	0
571	20250225	114700	38160260	9700	9700	9700	9700	14
572	20250225	114600	38024460	9690	9690	9690	9690	1
573	20250225	114500	38014770	9690	9690	9690	9690	1
574	20250225	114400	38005080	9670	9670	9670	9670	0
575	20250225	114300	38005080	9670	9670	9670	9670	52
576	20250225	114200	37502240	9690	9690	9690	9690	0
577	20250225	114100	37502240	9690	9690	9690	9690	2
578	20250225	114000	37482860	9690	9690	9690	9690	0
579	20250225	113900	37482860	9690	9690	9690	9690	3
580	20250225	113800	37453790	9700	9700	9700	9700	2
581	20250225	113700	37434390	9680	9680	9680	9680	5
582	20250225	113600	37385990	9690	9690	9690	9690	0
583	20250225	113500	37385990	9690	9690	9690	9690	34
584	20250225	113400	37056530	9690	9690	9690	9690	10
585	20250225	113300	36959630	9690	9690	9690	9690	16
586	20250225	113200	36804590	9670	9680	9680	9670	209
587	20250225	113100	34782930	9680	9680	9680	9680	0
588	20250225	113000	34782930	9680	9680	9680	9680	39
589	20250225	112900	34405410	9670	9690	9690	9670	187
590	20250225	112800	32595330	9690	9690	9690	9690	0
591	20250225	112700	32595330	9690	9690	9690	9690	1
592	20250225	112600	32585640	9690	9690	9690	9690	0
593	20250225	112500	32585640	9690	9690	9690	9690	5
594	20250225	112400	32537190	9690	9690	9690	9690	1
595	20250225	112300	32527500	9690	9690	9690	9690	13
596	20250225	112200	32401530	9690	9690	9690	9690	0
597	20250225	112100	32401530	9690	9710	9710	9690	213
598	20250225	112000	30335290	9720	9720	9720	9720	0
599	20250225	111900	30335290	9720	9720	9720	9720	0
600	20250225	111800	30335290	9720	9720	9720	9720	0
601	20250225	111700	30335290	9720	9720	9720	9720	0
602	20250225	111600	30335290	9720	9720	9720	9720	0
603	20250225	111500	30335290	9720	9730	9730	9720	113
604	20250225	111400	29236360	9740	9740	9740	9740	0
605	20250225	111300	29236360	9740	9740	9740	9740	0
606	20250225	111200	29236360	9740	9740	9740	9740	2
607	20250225	111100	29216880	9740	9740	9740	9740	0
608	20250225	111000	29216880	9740	9740	9740	9740	0
609	20250225	110900	29216880	9740	9740	9740	9740	0
610	20250225	110800	29216880	9740	9740	9740	9740	0
611	20250225	110700	29216880	9740	9740	9740	9740	2
612	20250225	110600	29197400	9730	9730	9730	9730	0
613	20250225	110500	29197400	9730	9730	9730	9730	0
614	20250225	110400	29197400	9730	9730	9730	9730	0
615	20250225	110300	29197400	9730	9730	9730	9730	0
616	20250225	110200	29197400	9730	9730	9730	9730	0
617	20250225	110100	29197400	9730	9740	9740	9730	158
618	20250225	110000	27658810	9740	9740	9740	9740	0
619	20250225	105900	27658810	9740	9740	9740	9740	0
620	20250225	105800	27658810	9740	9740	9740	9740	0
621	20250225	105700	27658810	9740	9740	9740	9740	0
622	20250225	105600	27658810	9740	9740	9740	9740	0
623	20250225	105500	27658810	9740	9740	9740	9740	0
624	20250225	105400	27658810	9740	9740	9740	9740	0
625	20250225	105300	27658810	9740	9740	9740	9740	0
626	20250225	105200	27658810	9740	9740	9740	9740	39
627	20250225	105100	27278950	9750	9750	9750	9750	1
628	20250225	105000	27269200	9750	9750	9750	9750	0
629	20250225	104900	27269200	9750	9750	9750	9750	16
630	20250225	104800	27113200	9750	9750	9750	9750	1
631	20250225	104700	27103450	9750	9750	9750	9750	0
632	20250225	104600	27103450	9750	9750	9750	9750	12
633	20250225	104500	26986450	9750	9750	9750	9750	0
634	20250225	104400	26986450	9750	9750	9750	9750	1
635	20250225	104300	26976700	9750	9750	9750	9750	0
636	20250225	104200	26976700	9750	9750	9750	9750	2
637	20250225	104100	26957200	9750	9750	9750	9750	0
638	20250225	104000	26957200	9750	9750	9750	9750	0
639	20250225	103900	26957200	9750	9750	9750	9750	22
640	20250225	103800	26742700	9750	9750	9750	9750	0
641	20250225	103700	26742700	9750	9740	9750	9740	100
642	20250225	103600	25767860	9720	9720	9720	9720	3
643	20250225	103500	25738700	9740	9740	9740	9740	4
644	20250225	103400	25699740	9740	9740	9740	9740	0
645	20250225	103300	25699740	9740	9740	9740	9740	0
646	20250225	103200	25699740	9740	9740	9740	9740	2
647	20250225	103100	25680260	9710	9710	9710	9710	0
648	20250225	103000	25680260	9710	9710	9710	9710	0
649	20250225	102900	25680260	9710	9710	9710	9710	0
650	20250225	102800	25680260	9710	9740	9750	9710	58
651	20250225	102700	25116270	9740	9740	9740	9740	0
652	20250225	102600	25116270	9740	9740	9740	9740	0
653	20250225	102500	25116270	9740	9740	9740	9740	0
654	20250225	102400	25116270	9740	9740	9740	9740	0
655	20250225	102300	25116270	9740	9740	9740	9740	11
656	20250225	102200	25009130	9740	9740	9740	9740	0
657	20250225	102100	25009130	9740	9740	9740	9740	0
658	20250225	102000	25009130	9740	9740	9740	9740	4
659	20250225	101900	24970170	9740	9740	9740	9740	0
660	20250225	101800	24970170	9740	9740	9740	9740	2
661	20250225	101700	24950690	9740	9740	9740	9740	0
662	20250225	101600	24950690	9740	9740	9740	9740	0
663	20250225	101500	24950690	9740	9740	9740	9740	2
664	20250225	101400	24931210	9740	9740	9740	9740	10
665	20250225	101300	24833810	9740	9740	9740	9740	0
666	20250225	101200	24833810	9740	9740	9740	9740	0
667	20250225	101100	24833810	9740	9740	9740	9740	2
668	20250225	101000	24814330	9730	9730	9730	9730	47
669	20250225	100900	24357020	9730	9730	9730	9730	17
670	20250225	100800	24191610	9740	9740	9740	9740	110
671	20250225	100700	23120210	9750	9750	9750	9750	18
672	20250225	100600	22944710	9750	9750	9750	9750	0
673	20250225	100500	22944710	9750	9750	9750	9750	2
674	20250225	100400	22925210	9740	9740	9740	9740	24
675	20250225	100300	22691450	9740	9740	9740	9740	2
676	20250225	100200	22671970	9740	9740	9740	9740	0
677	20250225	100100	22671970	9740	9740	9740	9740	2
678	20250225	100000	22652490	9740	9740	9740	9740	17
679	20250225	095900	22486910	9740	9740	9740	9740	0
680	20250225	095800	22486910	9740	9740	9740	9740	7
681	20250225	095700	22418730	9740	9740	9740	9740	0
682	20250225	095600	22418730	9740	9740	9740	9740	10
683	20250225	095500	22321330	9740	9740	9740	9740	3
684	20250225	095400	22292110	9740	9740	9740	9740	3
685	20250225	095300	22262890	9740	9740	9740	9740	0
686	20250225	095200	22262890	9740	9740	9740	9740	2
687	20250225	095100	22243410	9740	9740	9740	9740	1
688	20250225	095000	22233670	9740	9740	9740	9740	3
689	20250225	094900	22204450	9740	9740	9740	9740	0
690	20250225	094800	22204450	9740	9740	9740	9740	2
691	20250225	094700	22184970	9740	9740	9740	9740	0
692	20250225	094600	22184970	9740	9740	9740	9740	11
693	20250225	094500	22077830	9740	9740	9740	9740	5
694	20250225	094400	22029130	9740	9730	9740	9710	273
695	20250225	094300	19376770	9740	9740	9740	9740	0
696	20250225	094200	19376770	9740	9740	9740	9740	1
697	20250225	094100	19367030	9740	9740	9740	9740	1
698	20250225	094000	19357290	9740	9740	9740	9740	0
699	20250225	093900	19357290	9740	9740	9740	9740	0
700	20250225	093800	19357290	9740	9740	9740	9740	1
701	20250225	093700	19347550	9740	9740	9740	9740	1
702	20250225	093600	19337810	9740	9740	9740	9740	1
703	20250225	093500	19328070	9740	9740	9740	9740	0
704	20250225	093400	19328070	9740	9740	9740	9740	3
705	20250225	093300	19298850	9730	9730	9730	9730	0
706	20250225	093200	19298850	9730	9730	9730	9730	0
707	20250225	093100	19298850	9730	9730	9730	9730	69
708	20250225	093000	18627480	9730	9730	9730	9730	1
709	20250225	092900	18617750	9730	9730	9730	9730	0
710	20250225	092800	18617750	9730	9730	9730	9730	0
711	20250225	092700	18617750	9730	9730	9730	9730	0
712	20250225	092600	18617750	9730	9730	9730	9730	1
713	20250225	092500	18608020	9720	9720	9720	9720	243
714	20250225	092400	16246060	9730	9730	9730	9730	12
715	20250225	092300	16129300	9730	9730	9730	9730	1
716	20250225	092200	16119570	9730	9730	9730	9730	2
717	20250225	092100	16100110	9730	9730	9730	9730	0
718	20250225	092000	16100110	9730	9730	9730	9730	17
719	20250225	091900	15934700	9680	9680	9680	9680	0
720	20250225	091800	15934700	9680	9680	9680	9680	0
721	20250225	091700	15934700	9680	9700	9700	9680	113
722	20250225	091600	14838690	9700	9700	9700	9700	0
723	20250225	091500	14838690	9700	9740	9740	9680	238
724	20250225	091400	12531820	9760	9760	9760	9760	5
725	20250225	091300	12483020	9760	9760	9760	9760	1
726	20250225	091200	12473260	9760	9760	9760	9760	5
727	20250225	091100	12424460	9680	9680	9680	9680	15
728	20250225	091000	12279260	9770	9690	9770	9690	20
729	20250225	090900	12085060	9690	9690	9690	9690	0
730	20250225	090800	12085060	9690	9690	9690	9690	61
731	20250225	090700	11493970	9680	9680	9680	9680	1
732	20250225	090600	11484290	9680	9680	9680	9680	0
733	20250225	090500	11484290	9680	9680	9680	9680	0
734	20250225	090400	11484290	9680	9680	9680	9680	0
735	20250225	090300	11484290	9680	9640	9680	9640	182
736	20250225	090200	9727770	9640	9710	9710	9640	760
737	20250225	090100	2368770	9710	9710	9710	9710	12
738	20250225	090000	2252250	9750	9750	9750	9750	231