KissMeData/094850/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	201000	526548670	5750	5750	5750	5750	2278
3	20250225	200900	526548670	5750	5750	5750	5750	0
4	20250225	200800	526548670	5750	5750	5750	5750	0
5	20250225	200700	526548670	5750	5750	5750	5750	0
6	20250225	200600	526548670	5750	5750	5750	5750	0
7	20250225	200500	526548670	5750	5750	5750	5750	0
8	20250225	200400	526548670	5750	5750	5750	5750	0
9	20250225	200300	526548670	5750	5750	5750	5750	0
10	20250225	200200	526548670	5750	5750	5750	5750	0
11	20250225	200100	526548670	5750	5750	5750	5750	0
12	20250225	200000	526548670	5750	5750	5750	5750	0
13	20250225	195900	526548670	5750	5750	5750	5750	0
14	20250225	195800	526548670	5750	5750	5750	5750	0
15	20250225	195700	526548670	5750	5750	5750	5750	0
16	20250225	195600	526548670	5750	5750	5750	5750	0
17	20250225	195500	526548670	5750	5750	5750	5750	0
18	20250225	195400	526548670	5750	5750	5750	5750	0
19	20250225	195300	526548670	5750	5750	5750	5750	0
20	20250225	195200	526548670	5750	5750	5750	5750	0
21	20250225	195100	526548670	5750	5750	5750	5750	0
22	20250225	195000	526548670	5750	5750	5750	5750	0
23	20250225	194900	526548670	5750	5750	5750	5750	0
24	20250225	194800	526548670	5750	5750	5750	5750	0
25	20250225	194700	526548670	5750	5750	5750	5750	0
26	20250225	194600	526548670	5750	5750	5750	5750	0
27	20250225	194500	526548670	5750	5750	5750	5750	0
28	20250225	194400	526548670	5750	5750	5750	5750	0
29	20250225	194300	526548670	5750	5750	5750	5750	0
30	20250225	194200	526548670	5750	5750	5750	5750	0
31	20250225	194100	526548670	5750	5750	5750	5750	0
32	20250225	194000	526548670	5750	5750	5750	5750	2278
33	20250225	193900	526548670	5750	5750	5750	5750	0
34	20250225	193800	526548670	5750	5750	5750	5750	0
35	20250225	193700	526548670	5750	5750	5750	5750	0
36	20250225	193600	526548670	5750	5750	5750	5750	0
37	20250225	193500	526548670	5750	5750	5750	5750	0
38	20250225	193400	526548670	5750	5750	5750	5750	0
39	20250225	193300	526548670	5750	5750	5750	5750	0
40	20250225	193200	526548670	5750	5750	5750	5750	0
41	20250225	193100	526548670	5750	5750	5750	5750	0
42	20250225	193000	526548670	5750	5750	5750	5750	0
43	20250225	192900	526548670	5750	5750	5750	5750	0
44	20250225	192800	526548670	5750	5750	5750	5750	0
45	20250225	192700	526548670	5750	5750	5750	5750	0
46	20250225	192600	526548670	5750	5750	5750	5750	0
47	20250225	192500	526548670	5750	5750	5750	5750	0
48	20250225	192400	526548670	5750	5750	5750	5750	0
49	20250225	192300	526548670	5750	5750	5750	5750	0
50	20250225	192200	526548670	5750	5750	5750	5750	0
51	20250225	192100	526548670	5750	5750	5750	5750	0
52	20250225	192000	526548670	5750	5750	5750	5750	0
53	20250225	191900	526548670	5750	5750	5750	5750	0
54	20250225	191800	526548670	5750	5750	5750	5750	0
55	20250225	191700	526548670	5750	5750	5750	5750	0
56	20250225	191600	526548670	5750	5750	5750	5750	0
57	20250225	191500	526548670	5750	5750	5750	5750	0
58	20250225	191400	526548670	5750	5750	5750	5750	0
59	20250225	191300	526548670	5750	5750	5750	5750	0
60	20250225	191200	526548670	5750	5750	5750	5750	0
61	20250225	191100	526548670	5750	5750	5750	5750	0
62	20250225	191000	526548670	5750	5750	5750	5750	2278
63	20250225	190900	526548670	5750	5750	5750	5750	0
64	20250225	190800	526548670	5750	5750	5750	5750	0
65	20250225	190700	526548670	5750	5750	5750	5750	0
66	20250225	190600	526548670	5750	5750	5750	5750	0
67	20250225	190500	526548670	5750	5750	5750	5750	0
68	20250225	190400	526548670	5750	5750	5750	5750	0
69	20250225	190300	526548670	5750	5750	5750	5750	0
70	20250225	190200	526548670	5750	5750	5750	5750	0
71	20250225	190100	526548670	5750	5750	5750	5750	0
72	20250225	190000	526548670	5750	5750	5750	5750	0
73	20250225	185900	526548670	5750	5750	5750	5750	0
74	20250225	185800	526548670	5750	5750	5750	5750	0
75	20250225	185700	526548670	5750	5750	5750	5750	0
76	20250225	185600	526548670	5750	5750	5750	5750	0
77	20250225	185500	526548670	5750	5750	5750	5750	0
78	20250225	185400	526548670	5750	5750	5750	5750	0
79	20250225	185300	526548670	5750	5750	5750	5750	0
80	20250225	185200	526548670	5750	5750	5750	5750	0
81	20250225	185100	526548670	5750	5750	5750	5750	0
82	20250225	185000	526548670	5750	5750	5750	5750	0
83	20250225	184900	526548670	5750	5750	5750	5750	0
84	20250225	184800	526548670	5750	5750	5750	5750	0
85	20250225	184700	526548670	5750	5750	5750	5750	0
86	20250225	184600	526548670	5750	5750	5750	5750	0
87	20250225	184500	526548670	5750	5750	5750	5750	0
88	20250225	184400	526548670	5750	5750	5750	5750	0
89	20250225	184300	526548670	5750	5750	5750	5750	0
90	20250225	184200	526548670	5750	5750	5750	5750	0
91	20250225	184100	526548670	5750	5750	5750	5750	0
92	20250225	184000	526548670	5750	5750	5750	5750	2278
93	20250225	183900	526548670	5750	5750	5750	5750	0
94	20250225	183800	526548670	5750	5750	5750	5750	0
95	20250225	183700	526548670	5750	5750	5750	5750	0
96	20250225	183600	526548670	5750	5750	5750	5750	0
97	20250225	183500	526548670	5750	5750	5750	5750	0
98	20250225	183400	526548670	5750	5750	5750	5750	0
99	20250225	183300	526548670	5750	5750	5750	5750	0
100	20250225	183200	526548670	5750	5750	5750	5750	0
101	20250225	183100	526548670	5750	5750	5750	5750	0
102	20250225	183000	526548670	5750	5750	5750	5750	0
103	20250225	182900	526548670	5750	5750	5750	5750	0
104	20250225	182800	526548670	5750	5750	5750	5750	0
105	20250225	182700	526548670	5750	5750	5750	5750	0
106	20250225	182600	526548670	5750	5750	5750	5750	0
107	20250225	182500	526548670	5750	5750	5750	5750	0
108	20250225	182400	526548670	5750	5750	5750	5750	0
109	20250225	182300	526548670	5750	5750	5750	5750	0
110	20250225	182200	526548670	5750	5750	5750	5750	0
111	20250225	182100	526548670	5750	5750	5750	5750	0
112	20250225	182000	526548670	5750	5750	5750	5750	0
113	20250225	181900	526548670	5750	5750	5750	5750	0
114	20250225	181800	526548670	5750	5750	5750	5750	0
115	20250225	181700	526548670	5750	5750	5750	5750	0
116	20250225	181600	526548670	5750	5750	5750	5750	0
117	20250225	181500	526548670	5750	5750	5750	5750	0
118	20250225	181400	526548670	5750	5750	5750	5750	0
119	20250225	181300	526548670	5750	5750	5750	5750	0
120	20250225	181200	526548670	5750	5750	5750	5750	0
121	20250225	181100	526548670	5750	5750	5750	5750	0
122	20250225	181000	526548670	5750	5750	5750	5750	2278
123	20250225	180900	526548670	5750	5750	5750	5750	0
124	20250225	180800	526548670	5750	5750	5750	5750	0
125	20250225	180700	526548670	5750	5750	5750	5750	0
126	20250225	180600	526548670	5750	5750	5750	5750	0
127	20250225	180500	526548670	5750	5750	5750	5750	0
128	20250225	180400	526548670	5750	5750	5750	5750	0
129	20250225	180300	526548670	5750	5750	5750	5750	0
130	20250225	180200	526548670	5750	5750	5750	5750	0
131	20250225	180100	526548670	5750	5750	5750	5750	0
132	20250225	180000	526548670	5750	5750	5750	5750	0
133	20250225	175900	526548670	5750	5750	5750	5750	0
134	20250225	175800	526548670	5750	5750	5750	5750	0
135	20250225	175700	526548670	5750	5750	5750	5750	0
136	20250225	175600	526548670	5750	5750	5750	5750	0
137	20250225	175500	526548670	5750	5750	5750	5750	0
138	20250225	175400	526548670	5750	5750	5750	5750	0
139	20250225	175300	526548670	5750	5750	5750	5750	0
140	20250225	175200	526548670	5750	5750	5750	5750	0
141	20250225	175100	526548670	5750	5750	5750	5750	0
142	20250225	175000	526548670	5750	5750	5750	5750	0
143	20250225	174900	526548670	5750	5750	5750	5750	0
144	20250225	174800	526548670	5750	5750	5750	5750	0
145	20250225	174700	526548670	5750	5750	5750	5750	0
146	20250225	174600	526548670	5750	5750	5750	5750	0
147	20250225	174500	526548670	5750	5750	5750	5750	0
148	20250225	174400	526548670	5750	5750	5750	5750	0
149	20250225	174300	526548670	5750	5750	5750	5750	0
150	20250225	174200	526548670	5750	5750	5750	5750	0
151	20250225	174100	526548670	5750	5750	5750	5750	0
152	20250225	174000	526548670	5750	5750	5750	5750	2278
153	20250225	173900	526548670	5750	5750	5750	5750	0
154	20250225	173800	526548670	5750	5750	5750	5750	0
155	20250225	173700	526548670	5750	5750	5750	5750	0
156	20250225	173600	526548670	5750	5750	5750	5750	0
157	20250225	173500	526548670	5750	5750	5750	5750	0
158	20250225	173400	526548670	5750	5750	5750	5750	0
159	20250225	173300	526548670	5750	5750	5750	5750	0
160	20250225	173200	526548670	5750	5750	5750	5750	0
161	20250225	173100	526548670	5750	5750	5750	5750	0
162	20250225	173000	526548670	5750	5750	5750	5750	0
163	20250225	172900	526548670	5750	5750	5750	5750	0
164	20250225	172800	526548670	5750	5750	5750	5750	0
165	20250225	172700	526548670	5750	5750	5750	5750	0
166	20250225	172600	526548670	5750	5750	5750	5750	0
167	20250225	172500	526548670	5750	5750	5750	5750	0
168	20250225	172400	526548670	5750	5750	5750	5750	0
169	20250225	172300	526548670	5750	5750	5750	5750	0
170	20250225	172200	526548670	5750	5750	5750	5750	0
171	20250225	172100	526548670	5750	5750	5750	5750	0
172	20250225	172000	526548670	5750	5750	5750	5750	0
173	20250225	171900	526548670	5750	5750	5750	5750	0
174	20250225	171800	526548670	5750	5750	5750	5750	0
175	20250225	171700	526548670	5750	5750	5750	5750	0
176	20250225	171600	526548670	5750	5750	5750	5750	0
177	20250225	171500	526548670	5750	5750	5750	5750	0
178	20250225	171400	526548670	5750	5750	5750	5750	0
179	20250225	171300	526548670	5750	5750	5750	5750	0
180	20250225	171200	526548670	5750	5750	5750	5750	0
181	20250225	171100	526548670	5750	5750	5750	5750	0
182	20250225	171000	526548670	5750	5750	5750	5750	2278
183	20250225	170900	526548670	5750	5750	5750	5750	0
184	20250225	170800	526548670	5750	5750	5750	5750	0
185	20250225	170700	526548670	5750	5750	5750	5750	0
186	20250225	170600	526548670	5750	5750	5750	5750	0
187	20250225	170500	526548670	5750	5750	5750	5750	0
188	20250225	170400	526548670	5750	5750	5750	5750	0
189	20250225	170300	526548670	5750	5750	5750	5750	0
190	20250225	170200	526548670	5750	5750	5750	5750	0
191	20250225	170100	526548670	5750	5750	5750	5750	0
192	20250225	170000	526548670	5750	5750	5750	5750	0
193	20250225	165900	526548670	5750	5750	5750	5750	0
194	20250225	165800	526548670	5750	5750	5750	5750	0
195	20250225	165700	526548670	5750	5750	5750	5750	0
196	20250225	165600	526548670	5750	5750	5750	5750	0
197	20250225	165500	526548670	5750	5750	5750	5750	0
198	20250225	165400	526548670	5750	5750	5750	5750	0
199	20250225	165300	526548670	5750	5750	5750	5750	0
200	20250225	165200	526548670	5750	5750	5750	5750	0
201	20250225	165100	526548670	5750	5750	5750	5750	0
202	20250225	165000	526548670	5750	5750	5750	5750	0
203	20250225	164900	526548670	5750	5750	5750	5750	0
204	20250225	164800	526548670	5750	5750	5750	5750	0
205	20250225	164700	526548670	5750	5750	5750	5750	0
206	20250225	164600	526548670	5750	5750	5750	5750	0
207	20250225	164500	526548670	5750	5750	5750	5750	0
208	20250225	164400	526548670	5750	5750	5750	5750	0
209	20250225	164300	526548670	5750	5750	5750	5750	0
210	20250225	164200	526548670	5750	5750	5750	5750	0
211	20250225	164100	526548670	5750	5750	5750	5750	0
212	20250225	164000	526548670	5750	5750	5750	5750	2278
213	20250225	163900	526548670	5750	5750	5750	5750	0
214	20250225	163800	526548670	5750	5750	5750	5750	0
215	20250225	163700	526548670	5750	5750	5750	5750	0
216	20250225	163600	526548670	5750	5750	5750	5750	0
217	20250225	163500	526548670	5750	5750	5750	5750	0
218	20250225	163400	526548670	5750	5750	5750	5750	0
219	20250225	163300	526548670	5750	5750	5750	5750	0
220	20250225	163200	526548670	5750	5750	5750	5750	0
221	20250225	163100	526548670	5750	5750	5750	5750	0
222	20250225	163000	526548670	5750	5750	5750	5750	0
223	20250225	162900	526548670	5750	5750	5750	5750	0
224	20250225	162800	526548670	5750	5750	5750	5750	0
225	20250225	162700	526548670	5750	5750	5750	5750	0
226	20250225	162600	526548670	5750	5750	5750	5750	0
227	20250225	162500	526548670	5750	5750	5750	5750	0
228	20250225	162400	526548670	5750	5750	5750	5750	0
229	20250225	162300	526548670	5750	5750	5750	5750	0
230	20250225	162200	526548670	5750	5750	5750	5750	0
231	20250225	162100	526548670	5750	5750	5750	5750	0
232	20250225	162000	526548670	5750	5750	5750	5750	0
233	20250225	161900	526548670	5750	5750	5750	5750	0
234	20250225	161800	526548670	5750	5750	5750	5750	0
235	20250225	161700	526548670	5750	5750	5750	5750	0
236	20250225	161600	526548670	5750	5750	5750	5750	0
237	20250225	161500	526548670	5750	5750	5750	5750	0
238	20250225	161400	526548670	5750	5750	5750	5750	0
239	20250225	161300	526548670	5750	5750	5750	5750	0
240	20250225	161200	526548670	5750	5750	5750	5750	0
241	20250225	161100	526548670	5750	5750	5750	5750	0
242	20250225	161000	526548670	5750	5750	5750	5750	2278
243	20250225	160900	526548670	5750	5750	5750	5750	0
244	20250225	160800	526548670	5750	5750	5750	5750	0
245	20250225	160700	526548670	5750	5750	5750	5750	0
246	20250225	160600	526548670	5750	5750	5750	5750	0
247	20250225	160500	526548670	5750	5750	5750	5750	0
248	20250225	160400	526548670	5750	5750	5750	5750	0
249	20250225	160300	526548670	5750	5750	5750	5750	0
250	20250225	160200	526548670	5750	5750	5750	5750	0
251	20250225	160100	526548670	5750	5750	5750	5750	0
252	20250225	160000	526548670	5750	5750	5750	5750	0
253	20250225	155900	526548670	5750	5750	5750	5750	0
254	20250225	155800	526548670	5750	5750	5750	5750	0
255	20250225	155700	526548670	5750	5750	5750	5750	0
256	20250225	155600	526548670	5750	5750	5750	5750	0
257	20250225	155500	526548670	5750	5750	5750	5750	0
258	20250225	155400	526548670	5750	5750	5750	5750	0
259	20250225	155300	526548670	5750	5750	5750	5750	0
260	20250225	155200	526548670	5750	5750	5750	5750	0
261	20250225	155100	526548670	5750	5750	5750	5750	0
262	20250225	155000	526548670	5750	5750	5750	5750	0
263	20250225	154900	526548670	5750	5750	5750	5750	0
264	20250225	154800	526548670	5750	5750	5750	5750	0
265	20250225	154700	526548670	5750	5750	5750	5750	0
266	20250225	154600	526548670	5750	5750	5750	5750	0
267	20250225	154500	526548670	5750	5750	5750	5750	0
268	20250225	154400	526548670	5750	5750	5750	5750	0
269	20250225	154300	526548670	5750	5750	5750	5750	0
270	20250225	154200	526548670	5750	5750	5750	5750	0
271	20250225	154100	526548670	5750	5750	5750	5750	0
272	20250225	154000	526548670	5750	5750	5750	5750	2278
273	20250225	153900	526548670	5750	5750	5750	5750	0
274	20250225	153800	526548670	5750	5750	5750	5750	0
275	20250225	153700	526548670	5750	5750	5750	5750	0
276	20250225	153600	526548670	5750	5750	5750	5750	0
277	20250225	153500	526548670	5750	5750	5750	5750	0
278	20250225	153400	526548670	5750	5750	5750	5750	0
279	20250225	153300	526548670	5750	5750	5750	5750	0
280	20250225	153200	526548670	5750	5750	5750	5750	0
281	20250225	153100	526548670	5750	5750	5750	5750	0
282	20250225	153000	526548670	5750	5750	5750	5750	2278
283	20250225	152900	513450170	5750	5750	5750	5750	0
284	20250225	152800	513450170	5750	5750	5750	5750	0
285	20250225	152700	513450170	5750	5750	5750	5750	0
286	20250225	152600	513450170	5750	5750	5750	5750	0
287	20250225	152500	513450170	5750	5750	5750	5750	0
288	20250225	152400	513450170	5750	5750	5750	5750	0
289	20250225	152300	513450170	5750	5750	5750	5750	0
290	20250225	152200	513450170	5750	5750	5750	5750	0
291	20250225	152100	513450170	5750	5750	5750	5750	0
292	20250225	152000	513450170	5750	5750	5750	5750	0
293	20250225	151900	513450170	5750	5750	5760	5750	159
294	20250225	151800	512535890	5760	5750	5760	5750	1235
295	20250225	151700	505431160	5740	5740	5740	5740	203
296	20250225	151600	504265940	5740	5740	5740	5740	1
297	20250225	151500	504260200	5740	5750	5750	5740	281
298	20250225	151400	502646920	5740	5740	5740	5740	137
299	20250225	151300	501860540	5740	5740	5740	5740	863
300	20250225	151200	496906920	5740	5730	5740	5730	156
301	20250225	151100	496013000	5730	5730	5730	5730	24
302	20250225	151000	495875480	5730	5730	5730	5730	549
303	20250225	150900	492729710	5730	5740	5740	5730	200
304	20250225	150800	491583690	5740	5740	5740	5740	0
305	20250225	150700	491583690	5740	5740	5740	5740	177
306	20250225	150600	490567710	5740	5740	5740	5740	35
307	20250225	150500	490366810	5730	5730	5730	5730	486
308	20250225	150400	487582030	5740	5740	5740	5740	1
309	20250225	150300	487576290	5720	5720	5720	5720	10
310	20250225	150200	487519090	5730	5730	5730	5730	126
311	20250225	150100	486797110	5720	5720	5720	5720	0
312	20250225	150000	486797110	5720	5720	5720	5720	0
313	20250225	145900	486797110	5720	5720	5720	5720	5
314	20250225	145800	486768510	5730	5730	5730	5730	0
315	20250225	145700	486768510	5730	5730	5730	5730	0
316	20250225	145600	486768510	5730	5730	5730	5730	0
317	20250225	145500	486768510	5730	5730	5730	5730	0
318	20250225	145400	486768510	5730	5730	5730	5730	4
319	20250225	145300	486745590	5730	5730	5730	5730	175
320	20250225	145200	485742840	5710	5710	5710	5710	0
321	20250225	145100	485742840	5710	5710	5710	5710	2
322	20250225	145000	485731420	5730	5730	5730	5730	0
323	20250225	144900	485731420	5730	5710	5730	5710	4
324	20250225	144800	485708520	5720	5720	5720	5720	100
325	20250225	144700	485136520	5720	5730	5730	5720	205
326	20250225	144600	483963870	5730	5730	5730	5720	134
327	20250225	144500	483196740	5730	5740	5740	5730	50
328	20250225	144400	482910120	5750	5750	5750	5750	0
329	20250225	144300	482910120	5750	5750	5750	5750	2
330	20250225	144200	482898620	5740	5740	5740	5740	103
331	20250225	144100	482307400	5750	5750	5750	5750	3
332	20250225	144000	482290150	5760	5750	5760	5750	363
333	20250225	143900	480201000	5740	5750	5750	5740	3
334	20250225	143800	480183770	5770	5760	5770	5760	1592
335	20250225	143700	471013830	5750	5720	5750	5710	3021
336	20250225	143600	453699910	5710	5720	5720	5710	29
337	20250225	143500	453534230	5710	5710	5710	5710	114
338	20250225	143400	452883290	5720	5720	5720	5720	0
339	20250225	143300	452883290	5720	5720	5720	5720	0
340	20250225	143200	452883290	5720	5700	5720	5700	82
341	20250225	143100	452415870	5700	5700	5700	5700	57
342	20250225	143000	452090970	5700	5700	5700	5700	508
343	20250225	142900	449195370	5700	5700	5700	5700	0
344	20250225	142800	449195370	5700	5700	5700	5700	89
345	20250225	142700	448688070	5710	5710	5710	5710	0
346	20250225	142600	448688070	5710	5710	5710	5710	0
347	20250225	142500	448688070	5710	5710	5710	5710	103
348	20250225	142400	448099940	5730	5730	5730	5730	0
349	20250225	142300	448099940	5730	5730	5730	5730	0
350	20250225	142200	448099940	5730	5720	5730	5700	2710
351	20250225	142100	432646860	5720	5720	5720	5720	84
352	20250225	142000	432166380	5720	5720	5720	5720	0
353	20250225	141900	432166380	5720	5720	5720	5720	0
354	20250225	141800	432166380	5720	5720	5720	5720	200
355	20250225	141700	431022380	5720	5720	5720	5720	14
356	20250225	141600	430942300	5740	5740	5740	5740	50
357	20250225	141500	430655300	5720	5720	5720	5720	0
358	20250225	141400	430655300	5720	5720	5720	5720	111
359	20250225	141300	430020380	5720	5720	5720	5720	0
360	20250225	141200	430020380	5720	5720	5720	5720	50
361	20250225	141100	429734380	5750	5750	5750	5750	0
362	20250225	141000	429734380	5750	5750	5750	5720	4216
363	20250225	140900	405591240	5750	5750	5750	5750	270
364	20250225	140800	404038740	5740	5740	5740	5740	467
365	20250225	140700	401358160	5740	5750	5750	5740	453
366	20250225	140600	398755040	5750	5750	5750	5750	40
367	20250225	140500	398525040	5770	5750	5770	5750	500
368	20250225	140400	395646350	5740	5740	5740	5740	0
369	20250225	140300	395646350	5740	5740	5740	5740	0
370	20250225	140200	395646350	5740	5750	5750	5730	592
371	20250225	140100	392250850	5740	5760	5760	5740	1986
372	20250225	140000	380851190	5750	5750	5750	5750	0
373	20250225	135900	380851190	5750	5770	5770	5750	1216
374	20250225	135800	373859170	5760	5760	5760	5760	24
375	20250225	135700	373720930	5760	5760	5760	5760	166
376	20250225	135600	372764770	5750	5750	5750	5750	411
377	20250225	135500	370401520	5750	5740	5750	5740	57
378	20250225	135400	370073790	5750	5750	5750	5750	4
379	20250225	135300	370050790	5750	5750	5750	5750	0
380	20250225	135200	370050790	5750	5750	5750	5750	0
381	20250225	135100	370050790	5750	5750	5750	5750	0
382	20250225	135000	370050790	5750	5750	5750	5750	0
383	20250225	134900	370050790	5750	5750	5750	5750	90
384	20250225	134800	369533290	5750	5750	5750	5750	8
385	20250225	134700	369487290	5740	5740	5740	5740	0
386	20250225	134600	369487290	5740	5740	5740	5740	0
387	20250225	134500	369487290	5740	5740	5740	5740	0
388	20250225	134400	369487290	5740	5740	5740	5740	0
389	20250225	134300	369487290	5740	5740	5740	5740	0
390	20250225	134200	369487290	5740	5740	5740	5740	0
391	20250225	134100	369487290	5740	5740	5740	5740	0
392	20250225	134000	369487290	5740	5740	5740	5740	0
393	20250225	133900	369487290	5740	5740	5740	5740	0
394	20250225	133800	369487290	5740	5740	5740	5740	0
395	20250225	133700	369487290	5740	5740	5740	5740	235
396	20250225	133600	368138390	5750	5750	5750	5750	34
397	20250225	133500	367942890	5750	5740	5750	5740	54
398	20250225	133400	367632890	5750	5750	5750	5750	0
399	20250225	133300	367632890	5750	5750	5750	5750	50
400	20250225	133200	367345390	5740	5740	5740	5740	1
401	20250225	133100	367339650	5740	5750	5750	5740	1061
402	20250225	133000	361249050	5750	5750	5750	5750	0
403	20250225	132900	361249050	5750	5750	5750	5750	131
404	20250225	132800	360495800	5750	5750	5750	5750	258
405	20250225	132700	359012300	5760	5760	5760	5760	0
406	20250225	132600	359012300	5760	5760	5760	5760	51
407	20250225	132500	358718540	5760	5760	5760	5760	54
408	20250225	132400	358407500	5760	5760	5760	5760	0
409	20250225	132300	358407500	5760	5760	5760	5760	357
410	20250225	132200	356351180	5760	5760	5760	5760	0
411	20250225	132100	356351180	5760	5760	5760	5760	56
412	20250225	132000	356028620	5760	5760	5760	5760	0
413	20250225	131900	356028620	5760	5760	5760	5760	2
414	20250225	131800	356017100	5760	5750	5760	5750	164
415	20250225	131700	355072970	5750	5750	5750	5750	82
416	20250225	131600	354601470	5740	5750	5750	5740	150
417	20250225	131500	353740170	5750	5750	5750	5750	0
418	20250225	131400	353740170	5750	5770	5770	5750	193
419	20250225	131300	352628880	5760	5760	5760	5760	241
420	20250225	131200	351240720	5740	5740	5740	5740	10
421	20250225	131100	351183320	5740	5770	5770	5740	585
422	20250225	131000	347814370	5770	5760	5770	5760	600
423	20250225	130900	344353970	5750	5750	5750	5750	13
424	20250225	130800	344279220	5750	5760	5760	5750	25
425	20250225	130700	344135230	5760	5750	5760	5750	981
426	20250225	130600	338487710	5750	5750	5750	5750	23
427	20250225	130500	338355460	5750	5740	5750	5740	286
428	20250225	130400	336712080	5740	5740	5740	5740	94
429	20250225	130300	336172520	5740	5740	5750	5740	9
430	20250225	130200	336120830	5740	5740	5740	5740	34
431	20250225	130100	335925670	5750	5760	5760	5750	51
432	20250225	130000	335632120	5760	5760	5760	5760	111
433	20250225	125900	334992760	5750	5760	5760	5750	137
434	20250225	125800	334203650	5760	5760	5760	5760	868
435	20250225	125700	329203970	5750	5750	5750	5750	2
436	20250225	125600	329192470	5750	5750	5750	5750	11
437	20250225	125500	329129220	5750	5760	5770	5750	485
438	20250225	125400	326334140	5760	5760	5760	5760	351
439	20250225	125300	324312380	5750	5760	5760	5750	44
440	20250225	125200	324059280	5750	5750	5750	5750	84
441	20250225	125100	323576280	5750	5750	5750	5750	72
442	20250225	125000	323162280	5750	5750	5750	5750	76
443	20250225	124900	322725280	5760	5760	5760	5760	45
444	20250225	124800	322466080	5750	5750	5750	5750	1101
445	20250225	124700	316135330	5750	5750	5750	5750	0
446	20250225	124600	316135330	5750	5760	5760	5750	59
447	20250225	124500	315796050	5760	5740	5760	5740	2428
448	20250225	124400	301827470	5740	5740	5740	5740	91
449	20250225	124300	301305130	5750	5750	5750	5750	0
450	20250225	124200	301305130	5750	5730	5750	5730	593
451	20250225	124100	297901330	5720	5720	5720	5720	0
452	20250225	124000	297901330	5720	5720	5720	5720	0
453	20250225	123900	297901330	5720	5720	5720	5720	0
454	20250225	123800	297901330	5720	5720	5720	5720	10
455	20250225	123700	297844130	5720	5710	5720	5710	71
456	20250225	123600	297438020	5710	5720	5720	5710	116
457	20250225	123500	296775210	5720	5720	5720	5720	272
458	20250225	123400	295219370	5730	5730	5730	5730	0
459	20250225	123300	295219370	5730	5730	5730	5730	1
460	20250225	123200	295213640	5730	5730	5730	5730	0
461	20250225	123100	295213640	5730	5730	5730	5730	10
462	20250225	123000	295156340	5730	5730	5730	5730	2
463	20250225	122900	295144880	5720	5720	5720	5720	1
464	20250225	122800	295139160	5720	5720	5720	5720	0
465	20250225	122700	295139160	5720	5730	5740	5720	252
466	20250225	122600	293695140	5720	5720	5720	5720	20
467	20250225	122500	293580740	5730	5730	5730	5730	0
468	20250225	122400	293580740	5730	5730	5730	5730	6
469	20250225	122300	293546360	5730	5730	5730	5730	0
470	20250225	122200	293546360	5730	5730	5730	5730	87
471	20250225	122100	293047850	5730	5730	5730	5730	613
472	20250225	122000	289535360	5730	5730	5730	5730	34
473	20250225	121900	289340540	5730	5730	5730	5730	0
474	20250225	121800	289340540	5730	5730	5730	5730	0
475	20250225	121700	289340540	5730	5730	5730	5730	1
476	20250225	121600	289334810	5730	5730	5730	5730	22
477	20250225	121500	289208750	5710	5710	5710	5710	0
478	20250225	121400	289208750	5710	5720	5720	5710	447
479	20250225	121300	286655640	5740	5720	5740	5720	200
480	20250225	121200	285508560	5720	5720	5720	5720	0
481	20250225	121100	285508560	5720	5730	5730	5720	1866
482	20250225	121000	274833740	5730	5740	5740	5730	11
483	20250225	120900	274770700	5720	5720	5720	5720	0
484	20250225	120800	274770700	5720	5720	5720	5720	18
485	20250225	120700	274667740	5730	5730	5730	5730	438
486	20250225	120600	272158000	5730	5730	5730	5730	476
487	20250225	120500	269430520	5730	5730	5730	5730	0
488	20250225	120400	269430520	5730	5730	5730	5730	76
489	20250225	120300	268995040	5730	5730	5730	5730	0
490	20250225	120200	268995040	5730	5730	5730	5730	0
491	20250225	120100	268995040	5730	5730	5730	5730	0
492	20250225	120000	268995040	5730	5740	5740	5730	606
493	20250225	115900	265522640	5740	5740	5740	5740	10
494	20250225	115800	265465240	5740	5740	5740	5740	100
495	20250225	115700	264891240	5730	5730	5730	5730	0
496	20250225	115600	264891240	5730	5730	5730	5730	0
497	20250225	115500	264891240	5730	5730	5730	5730	8
498	20250225	115400	264845400	5730	5730	5730	5730	0
499	20250225	115300	264845400	5730	5730	5730	5730	0
500	20250225	115200	264845400	5730	5730	5730	5730	516
501	20250225	115100	261888720	5740	5740	5740	5740	0
502	20250225	115000	261888720	5740	5740	5740	5740	0
503	20250225	114900	261888720	5740	5740	5740	5740	40
504	20250225	114800	261659120	5740	5740	5740	5740	52
505	20250225	114700	261360640	5740	5740	5740	5740	377
506	20250225	114600	259196660	5750	5740	5750	5740	814
507	20250225	114500	254516180	5740	5740	5740	5740	555
508	20250225	114400	251330480	5730	5730	5730	5730	0
509	20250225	114300	251330480	5730	5730	5730	5730	0
510	20250225	114200	251330480	5730	5730	5730	5730	1165
511	20250225	114100	244655030	5730	5730	5730	5730	50
512	20250225	114000	244368530	5730	5730	5730	5730	0
513	20250225	113900	244368530	5730	5730	5730	5730	0
514	20250225	113800	244368530	5730	5730	5730	5730	8
515	20250225	113700	244322690	5730	5730	5730	5730	1
516	20250225	113600	244316960	5730	5730	5730	5730	0
517	20250225	113500	244316960	5730	5730	5730	5730	0
518	20250225	113400	244316960	5730	5730	5730	5730	0
519	20250225	113300	244316960	5730	5730	5730	5730	0
520	20250225	113200	244316960	5730	5740	5740	5730	1631
521	20250225	113100	234971320	5730	5730	5730	5730	0
522	20250225	113000	234971320	5730	5730	5730	5730	0
523	20250225	112900	234971320	5730	5730	5730	5730	0
524	20250225	112800	234971320	5730	5730	5730	5730	0
525	20250225	112700	234971320	5730	5730	5730	5730	0
526	20250225	112600	234971320	5730	5730	5730	5730	0
527	20250225	112500	234971320	5730	5730	5730	5730	0
528	20250225	112400	234971320	5730	5730	5730	5730	414
529	20250225	112300	232599100	5730	5730	5730	5730	0
530	20250225	112200	232599100	5730	5720	5730	5720	171
531	20250225	112100	231619320	5720	5720	5720	5720	0
532	20250225	112000	231619320	5720	5720	5720	5720	27
533	20250225	111900	231464880	5720	5720	5720	5720	100
534	20250225	111800	230892880	5730	5730	5730	5730	0
535	20250225	111700	230892880	5730	5740	5740	5730	1046
536	20250225	111600	224896520	5740	5740	5740	5740	5
537	20250225	111500	224867820	5750	5750	5750	5750	1
538	20250225	111400	224862070	5750	5750	5750	5750	0
539	20250225	111300	224862070	5750	5750	5750	5750	350
540	20250225	111200	222849570	5740	5740	5740	5740	0
541	20250225	111100	222849570	5740	5740	5740	5740	78
542	20250225	111000	222401850	5740	5740	5740	5740	125
543	20250225	110900	221684350	5730	5730	5730	5730	0
544	20250225	110800	221684350	5730	5730	5730	5730	5
545	20250225	110700	221655700	5740	5740	5740	5740	10
546	20250225	110600	221598300	5740	5730	5740	5730	72
547	20250225	110500	221185540	5740	5740	5740	5740	494
548	20250225	110400	218349980	5750	5750	5750	5750	10
549	20250225	110300	218292480	5740	5750	5750	5740	116
550	20250225	110200	217625530	5750	5750	5750	5750	0
551	20250225	110100	217625530	5750	5750	5750	5750	0
552	20250225	110000	217625530	5750	5750	5750	5750	2
553	20250225	105900	217614030	5750	5740	5750	5740	40
554	20250225	105800	217384130	5750	5740	5750	5740	576
555	20250225	105700	214077790	5750	5750	5750	5750	1
556	20250225	105600	214072040	5740	5730	5740	5730	185
557	20250225	105500	213010910	5730	5730	5730	5730	0
558	20250225	105400	213010910	5730	5730	5730	5720	752
559	20250225	105300	208706160	5740	5740	5740	5740	100
560	20250225	105200	208132160	5750	5740	5750	5740	528
561	20250225	105100	205099310	5730	5740	5740	5730	438
562	20250225	105000	202588500	5740	5740	5740	5740	135
563	20250225	104900	201813600	5730	5720	5730	5720	619
564	20250225	104800	198267740	5710	5710	5710	5710	200
565	20250225	104700	197125740	5730	5730	5730	5730	0
566	20250225	104600	197125740	5730	5720	5730	5720	346
567	20250225	104500	195143850	5710	5710	5710	5710	251
568	20250225	104400	193710640	5720	5720	5720	5720	0
569	20250225	104300	193710640	5720	5720	5720	5720	0
570	20250225	104200	193710640	5720	5720	5720	5720	150
571	20250225	104100	192852640	5710	5710	5710	5710	44
572	20250225	104000	192601400	5710	5750	5760	5710	894
573	20250225	103900	187466390	5750	5720	5750	5720	528
574	20250225	103800	184437180	5710	5710	5720	5710	273
575	20250225	103700	182877350	5720	5720	5730	5720	495
576	20250225	103600	180042490	5730	5700	5730	5700	1992
577	20250225	103500	168658610	5680	5680	5680	5680	0
578	20250225	103400	168658610	5680	5680	5680	5680	0
579	20250225	103300	168658610	5680	5680	5680	5680	0
580	20250225	103200	168658610	5680	5680	5680	5680	0
581	20250225	103100	168658610	5680	5680	5680	5680	0
582	20250225	103000	168658610	5680	5680	5680	5680	3
583	20250225	102900	168641570	5690	5690	5690	5690	863
584	20250225	102800	163731100	5690	5690	5690	5680	3484
585	20250225	102700	143910620	5690	5690	5690	5690	2
586	20250225	102600	143899240	5690	5690	5690	5690	172
587	20250225	102500	142920560	5680	5680	5680	5680	0
588	20250225	102400	142920560	5680	5680	5680	5680	15
589	20250225	102300	142835360	5680	5680	5680	5680	25
590	20250225	102200	142693360	5690	5680	5690	5680	347
591	20250225	102100	140722260	5680	5680	5680	5680	1
592	20250225	102000	140716580	5700	5700	5700	5700	13
593	20250225	101900	140642480	5700	5700	5700	5700	6
594	20250225	101800	140608280	5700	5700	5700	5700	39
595	20250225	101700	140385980	5700	5700	5700	5700	3
596	20250225	101600	140368880	5700	5700	5700	5700	0
597	20250225	101500	140368880	5700	5700	5700	5700	11
598	20250225	101400	140306180	5700	5700	5700	5700	118
599	20250225	101300	139633580	5700	5700	5700	5700	0
600	20250225	101200	139633580	5700	5700	5700	5700	0
601	20250225	101100	139633580	5700	5700	5700	5700	26
602	20250225	101000	139485380	5700	5700	5700	5700	4
603	20250225	100900	139462580	5700	5690	5700	5690	138
604	20250225	100800	138677350	5690	5690	5690	5690	101
605	20250225	100700	138102660	5680	5690	5690	5680	251
606	20250225	100600	136676970	5690	5690	5690	5690	16
607	20250225	100500	136585930	5680	5680	5680	5680	0
608	20250225	100400	136585930	5680	5680	5680	5680	20
609	20250225	100300	136472330	5680	5680	5680	5680	0
610	20250225	100200	136472330	5680	5680	5680	5680	458
611	20250225	100100	133870890	5690	5700	5700	5690	23
612	20250225	100000	133740010	5690	5690	5690	5690	0
613	20250225	095900	133740010	5690	5690	5690	5690	0
614	20250225	095800	133740010	5690	5690	5690	5690	0
615	20250225	095700	133740010	5690	5690	5690	5690	192
616	20250225	095600	132647530	5690	5690	5690	5690	0
617	20250225	095500	132647530	5690	5690	5690	5690	0
618	20250225	095400	132647530	5690	5690	5690	5690	3
619	20250225	095300	132630460	5690	5690	5690	5690	0
620	20250225	095200	132630460	5690	5690	5690	5690	0
621	20250225	095100	132630460	5690	5690	5690	5690	5
622	20250225	095000	132602010	5690	5690	5690	5690	111
623	20250225	094900	131970420	5690	5690	5690	5690	0
624	20250225	094800	131970420	5690	5690	5690	5690	665
625	20250225	094700	128186570	5700	5700	5700	5700	1
626	20250225	094600	128180870	5700	5700	5700	5700	0
627	20250225	094500	128180870	5700	5700	5700	5690	14
628	20250225	094400	128101180	5700	5700	5700	5700	36
629	20250225	094300	127895980	5680	5700	5700	5680	120
630	20250225	094200	127213480	5700	5700	5700	5700	35
631	20250225	094100	127013980	5710	5680	5710	5680	682
632	20250225	094000	123133980	5680	5680	5680	5680	0
633	20250225	093900	123133980	5680	5660	5680	5660	4
634	20250225	093800	123111280	5610	5680	5680	5610	3513
635	20250225	093700	103267190	5680	5680	5680	5680	0
636	20250225	093600	103267190	5680	5680	5680	5680	86
637	20250225	093500	102778710	5690	5680	5690	5680	375
638	20250225	093400	100645010	5680	5680	5680	5680	0
639	20250225	093300	100645010	5680	5680	5680	5680	16
640	20250225	093200	100554130	5690	5690	5690	5690	4
641	20250225	093100	100531370	5680	5680	5680	5680	25
642	20250225	093000	100389370	5700	5680	5700	5680	88
643	20250225	092900	99887850	5680	5680	5680	5680	20
644	20250225	092800	99774250	5680	5680	5680	5680	56
645	20250225	092700	99456170	5680	5680	5680	5680	0
646	20250225	092600	99456170	5680	5680	5680	5680	54
647	20250225	092500	99149450	5680	5680	5680	5680	30
648	20250225	092400	98979050	5680	5680	5680	5680	60
649	20250225	092300	98638250	5660	5660	5660	5660	0
650	20250225	092200	98638250	5660	5660	5660	5660	321
651	20250225	092100	96821390	5670	5670	5670	5670	1
652	20250225	092000	96815720	5680	5670	5680	5670	222
653	20250225	091900	95555870	5650	5650	5650	5650	0
654	20250225	091800	95555870	5650	5650	5660	5650	310
655	20250225	091700	93801870	5650	5660	5660	5650	962
656	20250225	091600	88361550	5660	5660	5660	5660	50
657	20250225	091500	88078550	5660	5670	5700	5660	391
658	20250225	091400	85862370	5680	5680	5680	5660	2226
659	20250225	091300	73222760	5680	5700	5700	5680	518
660	20250225	091200	70274700	5730	5680	5730	5680	399
661	20250225	091100	68003940	5680	5680	5680	5680	0
662	20250225	091000	68003940	5680	5680	5680	5680	65
663	20250225	090900	67634740	5660	5660	5660	5660	2
664	20250225	090800	67623420	5680	5680	5680	5680	597
665	20250225	090700	64232460	5670	5690	5690	5660	1021
666	20250225	090600	58444320	5690	5680	5690	5680	120
667	20250225	090500	57761720	5680	5700	5700	5680	565
668	20250225	090400	54547750	5730	5700	5730	5700	165
669	20250225	090300	53604920	5670	5680	5680	5670	170
670	20250225	090200	52639330	5680	5680	5680	5680	100
671	20250225	090100	52071330	5680	5690	5700	5680	2932
672	20250225	090000	35362790	5690	5700	5700	5690	6204