KissMeData/001390/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	183400	770720450	4065	4065	4065	4065	6809
3	20250225	183300	770720450	4065	4065	4065	4065	0
4	20250225	183200	770720450	4065	4065	4065	4065	0
5	20250225	183100	770720450	4065	4065	4065	4065	0
6	20250225	183000	770720450	4065	4065	4065	4065	0
7	20250225	182900	770720450	4065	4065	4065	4065	0
8	20250225	182800	770720450	4065	4065	4065	4065	0
9	20250225	182700	770720450	4065	4065	4065	4065	0
10	20250225	182600	770720450	4065	4065	4065	4065	0
11	20250225	182500	770720450	4065	4065	4065	4065	0
12	20250225	182400	770720450	4065	4065	4065	4065	0
13	20250225	182300	770720450	4065	4065	4065	4065	0
14	20250225	182200	770720450	4065	4065	4065	4065	0
15	20250225	182100	770720450	4065	4065	4065	4065	0
16	20250225	182000	770720450	4065	4065	4065	4065	0
17	20250225	181900	770720450	4065	4065	4065	4065	0
18	20250225	181800	770720450	4065	4065	4065	4065	0
19	20250225	181700	770720450	4065	4065	4065	4065	0
20	20250225	181600	770720450	4065	4065	4065	4065	0
21	20250225	181500	770720450	4065	4065	4065	4065	0
22	20250225	181400	770720450	4065	4065	4065	4065	0
23	20250225	181300	770720450	4065	4065	4065	4065	0
24	20250225	181200	770720450	4065	4065	4065	4065	0
25	20250225	181100	770720450	4065	4065	4065	4065	0
26	20250225	181000	770720450	4065	4065	4065	4065	0
27	20250225	180900	770720450	4065	4065	4065	4065	0
28	20250225	180800	770720450	4065	4065	4065	4065	0
29	20250225	180700	770720450	4065	4065	4065	4065	0
30	20250225	180600	770720450	4065	4065	4065	4065	0
31	20250225	180500	770720450	4065	4065	4065	4065	0
32	20250225	180400	770720450	4065	4065	4065	4065	6809
33	20250225	180300	770720450	4065	4065	4065	4065	0
34	20250225	180200	770720450	4065	4065	4065	4065	0
35	20250225	180100	770720450	4065	4065	4065	4065	0
36	20250225	180000	770720450	4065	4065	4065	4065	0
37	20250225	175900	770720450	4065	4065	4065	4065	0
38	20250225	175800	770720450	4065	4065	4065	4065	0
39	20250225	175700	770720450	4065	4065	4065	4065	0
40	20250225	175600	770720450	4065	4065	4065	4065	0
41	20250225	175500	770720450	4065	4065	4065	4065	0
42	20250225	175400	770720450	4065	4065	4065	4065	0
43	20250225	175300	770720450	4065	4065	4065	4065	0
44	20250225	175200	770720450	4065	4065	4065	4065	0
45	20250225	175100	770720450	4065	4065	4065	4065	0
46	20250225	175000	770720450	4065	4065	4065	4065	0
47	20250225	174900	770720450	4065	4065	4065	4065	0
48	20250225	174800	770720450	4065	4065	4065	4065	0
49	20250225	174700	770720450	4065	4065	4065	4065	0
50	20250225	174600	770720450	4065	4065	4065	4065	0
51	20250225	174500	770720450	4065	4065	4065	4065	0
52	20250225	174400	770720450	4065	4065	4065	4065	0
53	20250225	174300	770720450	4065	4065	4065	4065	0
54	20250225	174200	770720450	4065	4065	4065	4065	0
55	20250225	174100	770720450	4065	4065	4065	4065	0
56	20250225	174000	770720450	4065	4065	4065	4065	0
57	20250225	173900	770720450	4065	4065	4065	4065	0
58	20250225	173800	770720450	4065	4065	4065	4065	0
59	20250225	173700	770720450	4065	4065	4065	4065	0
60	20250225	173600	770720450	4065	4065	4065	4065	0
61	20250225	173500	770720450	4065	4065	4065	4065	0
62	20250225	173400	770720450	4065	4065	4065	4065	6809
63	20250225	173300	770720450	4065	4065	4065	4065	0
64	20250225	173200	770720450	4065	4065	4065	4065	0
65	20250225	173100	770720450	4065	4065	4065	4065	0
66	20250225	173000	770720450	4065	4065	4065	4065	0
67	20250225	172900	770720450	4065	4065	4065	4065	0
68	20250225	172800	770720450	4065	4065	4065	4065	0
69	20250225	172700	770720450	4065	4065	4065	4065	0
70	20250225	172600	770720450	4065	4065	4065	4065	0
71	20250225	172500	770720450	4065	4065	4065	4065	0
72	20250225	172400	770720450	4065	4065	4065	4065	0
73	20250225	172300	770720450	4065	4065	4065	4065	0
74	20250225	172200	770720450	4065	4065	4065	4065	0
75	20250225	172100	770720450	4065	4065	4065	4065	0
76	20250225	172000	770720450	4065	4065	4065	4065	0
77	20250225	171900	770720450	4065	4065	4065	4065	0
78	20250225	171800	770720450	4065	4065	4065	4065	0
79	20250225	171700	770720450	4065	4065	4065	4065	0
80	20250225	171600	770720450	4065	4065	4065	4065	0
81	20250225	171500	770720450	4065	4065	4065	4065	0
82	20250225	171400	770720450	4065	4065	4065	4065	0
83	20250225	171300	770720450	4065	4065	4065	4065	0
84	20250225	171200	770720450	4065	4065	4065	4065	0
85	20250225	171100	770720450	4065	4065	4065	4065	0
86	20250225	171000	770720450	4065	4065	4065	4065	0
87	20250225	170900	770720450	4065	4065	4065	4065	0
88	20250225	170800	770720450	4065	4065	4065	4065	0
89	20250225	170700	770720450	4065	4065	4065	4065	0
90	20250225	170600	770720450	4065	4065	4065	4065	0
91	20250225	170500	770720450	4065	4065	4065	4065	0
92	20250225	170400	770720450	4065	4065	4065	4065	6809
93	20250225	170300	770720450	4065	4065	4065	4065	0
94	20250225	170200	770720450	4065	4065	4065	4065	0
95	20250225	170100	770720450	4065	4065	4065	4065	0
96	20250225	170000	770720450	4065	4065	4065	4065	0
97	20250225	165900	770720450	4065	4065	4065	4065	0
98	20250225	165800	770720450	4065	4065	4065	4065	0
99	20250225	165700	770720450	4065	4065	4065	4065	0
100	20250225	165600	770720450	4065	4065	4065	4065	0
101	20250225	165500	770720450	4065	4065	4065	4065	0
102	20250225	165400	770720450	4065	4065	4065	4065	0
103	20250225	165300	770720450	4065	4065	4065	4065	0
104	20250225	165200	770720450	4065	4065	4065	4065	0
105	20250225	165100	770720450	4065	4065	4065	4065	0
106	20250225	165000	770720450	4065	4065	4065	4065	0
107	20250225	164900	770720450	4065	4065	4065	4065	0
108	20250225	164800	770720450	4065	4065	4065	4065	0
109	20250225	164700	770720450	4065	4065	4065	4065	0
110	20250225	164600	770720450	4065	4065	4065	4065	0
111	20250225	164500	770720450	4065	4065	4065	4065	0
112	20250225	164400	770720450	4065	4065	4065	4065	0
113	20250225	164300	770720450	4065	4065	4065	4065	0
114	20250225	164200	770720450	4065	4065	4065	4065	0
115	20250225	164100	770720450	4065	4065	4065	4065	0
116	20250225	164000	770720450	4065	4065	4065	4065	0
117	20250225	163900	770720450	4065	4065	4065	4065	0
118	20250225	163800	770720450	4065	4065	4065	4065	0
119	20250225	163700	770720450	4065	4065	4065	4065	0
120	20250225	163600	770720450	4065	4065	4065	4065	0
121	20250225	163500	770720450	4065	4065	4065	4065	0
122	20250225	163400	770720450	4065	4065	4065	4065	6809
123	20250225	163300	770720450	4065	4065	4065	4065	0
124	20250225	163200	770720450	4065	4065	4065	4065	0
125	20250225	163100	770720450	4065	4065	4065	4065	0
126	20250225	163000	770720450	4065	4065	4065	4065	0
127	20250225	162900	770720450	4065	4065	4065	4065	0
128	20250225	162800	770720450	4065	4065	4065	4065	0
129	20250225	162700	770720450	4065	4065	4065	4065	0
130	20250225	162600	770720450	4065	4065	4065	4065	0
131	20250225	162500	770720450	4065	4065	4065	4065	0
132	20250225	162400	770720450	4065	4065	4065	4065	0
133	20250225	162300	770720450	4065	4065	4065	4065	0
134	20250225	162200	770720450	4065	4065	4065	4065	0
135	20250225	162100	770720450	4065	4065	4065	4065	0
136	20250225	162000	770720450	4065	4065	4065	4065	0
137	20250225	161900	770720450	4065	4065	4065	4065	0
138	20250225	161800	770720450	4065	4065	4065	4065	0
139	20250225	161700	770720450	4065	4065	4065	4065	0
140	20250225	161600	770720450	4065	4065	4065	4065	0
141	20250225	161500	770720450	4065	4065	4065	4065	0
142	20250225	161400	770720450	4065	4065	4065	4065	0
143	20250225	161300	770720450	4065	4065	4065	4065	0
144	20250225	161200	770720450	4065	4065	4065	4065	0
145	20250225	161100	770720450	4065	4065	4065	4065	0
146	20250225	161000	770720450	4065	4065	4065	4065	0
147	20250225	160900	770720450	4065	4065	4065	4065	0
148	20250225	160800	770720450	4065	4065	4065	4065	0
149	20250225	160700	770720450	4065	4065	4065	4065	0
150	20250225	160600	770720450	4065	4065	4065	4065	0
151	20250225	160500	770720450	4065	4065	4065	4065	0
152	20250225	160400	770720450	4065	4065	4065	4065	6809
153	20250225	160300	770720450	4065	4065	4065	4065	0
154	20250225	160200	770720450	4065	4065	4065	4065	0
155	20250225	160100	770720450	4065	4065	4065	4065	0
156	20250225	160000	770720450	4065	4065	4065	4065	0
157	20250225	155900	770720450	4065	4065	4065	4065	0
158	20250225	155800	770720450	4065	4065	4065	4065	0
159	20250225	155700	770720450	4065	4065	4065	4065	0
160	20250225	155600	770720450	4065	4065	4065	4065	0
161	20250225	155500	770720450	4065	4065	4065	4065	0
162	20250225	155400	770720450	4065	4065	4065	4065	0
163	20250225	155300	770720450	4065	4065	4065	4065	0
164	20250225	155200	770720450	4065	4065	4065	4065	0
165	20250225	155100	770720450	4065	4065	4065	4065	0
166	20250225	155000	770720450	4065	4065	4065	4065	0
167	20250225	154900	770720450	4065	4065	4065	4065	0
168	20250225	154800	770720450	4065	4065	4065	4065	0
169	20250225	154700	770720450	4065	4065	4065	4065	0
170	20250225	154600	770720450	4065	4065	4065	4065	0
171	20250225	154500	770720450	4065	4065	4065	4065	0
172	20250225	154400	770720450	4065	4065	4065	4065	0
173	20250225	154300	770720450	4065	4065	4065	4065	0
174	20250225	154200	770720450	4065	4065	4065	4065	0
175	20250225	154100	770720450	4065	4065	4065	4065	0
176	20250225	154000	770720450	4065	4065	4065	4065	0
177	20250225	153900	770720450	4065	4065	4065	4065	0
178	20250225	153800	770720450	4065	4065	4065	4065	0
179	20250225	153700	770720450	4065	4065	4065	4065	0
180	20250225	153600	770720450	4065	4065	4065	4065	0
181	20250225	153500	770720450	4065	4065	4065	4065	0
182	20250225	153400	770720450	4065	4065	4065	4065	6809
183	20250225	153300	770720450	4065	4065	4065	4065	0
184	20250225	153200	770720450	4065	4065	4065	4065	0
185	20250225	153100	770720450	4065	4065	4065	4065	0
186	20250225	153000	770720450	4065	4065	4065	4065	6809
187	20250225	152900	743041865	4000	4000	4000	4000	0
188	20250225	152800	743041865	4000	4000	4000	4000	0
189	20250225	152700	743041865	4000	4000	4000	4000	0
190	20250225	152600	743041865	4000	4000	4000	4000	0
191	20250225	152500	743041865	4000	4000	4000	4000	0
192	20250225	152400	743041865	4000	4000	4000	4000	0
193	20250225	152300	743041865	4000	4000	4000	4000	0
194	20250225	152200	743041865	4000	4000	4000	4000	0
195	20250225	152100	743041865	4000	4000	4000	4000	0
196	20250225	152000	743041865	4000	4000	4000	4000	0
197	20250225	151900	743041865	4000	4025	4025	4000	2058
198	20250225	151800	734772190	4025	4025	4030	4025	694
199	20250225	151700	731978835	4025	4025	4025	4025	1100
200	20250225	151600	727551335	4030	4025	4030	4025	418
201	20250225	151500	725868860	4030	4030	4030	4030	0
202	20250225	151400	725868860	4030	4030	4030	4025	28
203	20250225	151300	725756050	4030	4030	4030	4030	5
204	20250225	151200	725735900	4035	4025	4035	4025	191
205	20250225	151100	724967110	4025	4025	4025	4025	102
206	20250225	151000	724556560	4025	4020	4025	4020	96
207	20250225	150900	724170510	4020	4015	4020	4015	32
208	20250225	150800	724042020	4020	4010	4020	4010	161
209	20250225	150700	723395685	4015	4015	4015	4015	10
210	20250225	150600	723355535	4020	4020	4025	3990	13625
211	20250225	150500	668814900	4030	4020	4030	4020	92
212	20250225	150400	668444740	4020	4030	4030	4020	530
213	20250225	150300	666313165	4030	4030	4030	4030	0
214	20250225	150200	666313165	4030	4030	4030	4030	14
215	20250225	150100	666256745	4030	4030	4030	4025	316
216	20250225	150000	664984830	4030	4030	4030	4030	0
217	20250225	145900	664984830	4030	4030	4030	4030	0
218	20250225	145800	664984830	4030	4025	4030	4025	3
219	20250225	145700	664972745	4030	4030	4030	4030	110
220	20250225	145600	664529445	4030	4020	4030	4020	1510
221	20250225	145500	658456735	4020	4025	4025	4020	1750
222	20250225	145400	651421360	4030	4030	4030	4030	100
223	20250225	145300	651018360	4030	4030	4030	4030	240
224	20250225	145200	650051160	4035	4035	4035	4035	1
225	20250225	145100	650047125	4035	4035	4035	4030	38
226	20250225	145000	649893905	4040	4040	4040	4040	300
227	20250225	144900	648681905	4040	4040	4040	4025	302
228	20250225	144800	647466325	4025	4025	4025	4025	5513
229	20250225	144700	625276500	4025	4030	4030	4025	1006
230	20250225	144600	621227320	4030	4035	4035	4030	1481
231	20250225	144500	615256665	4040	4040	4040	4040	0
232	20250225	144400	615256665	4040	4040	4040	4040	5
233	20250225	144300	615236465	4040	4040	4040	4040	27
234	20250225	144200	615127385	4035	4035	4035	4035	200
235	20250225	144100	614320385	4040	4040	4040	4040	1
236	20250225	144000	614316345	4040	4040	4040	4040	0
237	20250225	143900	614316345	4040	4040	4040	4040	0
238	20250225	143800	614316345	4040	4040	4040	4040	2
239	20250225	143700	614308265	4035	4035	4035	4035	2
240	20250225	143600	614300195	4035	4035	4035	4035	25
241	20250225	143500	614199320	4035	4035	4035	4035	0
242	20250225	143400	614199320	4035	4040	4040	4035	202
243	20250225	143300	613384240	4040	4040	4040	4040	0
244	20250225	143200	613384240	4040	4040	4040	4040	1
245	20250225	143100	613380200	4035	4035	4035	4035	1
246	20250225	143000	613376165	4040	4040	4040	4040	11
247	20250225	142900	613331725	4035	4035	4035	4035	0
248	20250225	142800	613331725	4035	4035	4035	4035	0
249	20250225	142700	613331725	4035	4035	4035	4035	18
250	20250225	142600	613259095	4035	4035	4035	4035	2
251	20250225	142500	613251025	4040	4040	4040	4040	1
252	20250225	142400	613246985	4030	4040	4040	4030	203
253	20250225	142300	612428385	4040	4040	4040	4040	1
254	20250225	142200	612424345	4025	4035	4035	4025	265
255	20250225	142100	611356080	4040	4040	4040	4040	9
256	20250225	142000	611319720	4040	4040	4040	4040	20
257	20250225	141900	611238920	4040	4035	4040	4030	61
258	20250225	141800	610993070	4030	4050	4050	4030	1825
259	20250225	141700	603631235	4040	4040	4040	4040	0
260	20250225	141600	603631235	4040	4050	4050	4040	248
261	20250225	141500	602628325	4045	4045	4045	4045	0
262	20250225	141400	602628325	4045	4045	4045	4045	1
263	20250225	141300	602624280	4050	4040	4050	4040	16
264	20250225	141200	602559630	4040	4045	4045	4040	536
265	20250225	141100	600394140	4050	4050	4050	4050	32
266	20250225	141000	600264540	4050	4050	4050	4050	57
267	20250225	140900	600033690	4055	4055	4055	4055	0
268	20250225	140800	600033690	4055	4050	4055	4050	27
269	20250225	140700	599924335	4050	4050	4050	4050	0
270	20250225	140600	599924335	4050	4050	4050	4050	930
271	20250225	140500	596157835	4055	4055	4055	4055	50
272	20250225	140400	595955085	4055	4050	4055	4050	11
273	20250225	140300	595910530	4045	4045	4045	4045	500
274	20250225	140200	593888030	4045	4050	4050	4045	706
275	20250225	140100	591028925	4050	4055	4055	4050	541
276	20250225	140000	588835270	4060	4050	4060	4050	27
277	20250225	135900	588725910	4060	4060	4060	4060	521
278	20250225	135800	586610650	4060	4055	4060	4050	866
279	20250225	135700	583100300	4060	4060	4060	4060	2
280	20250225	135600	583092180	4055	4055	4055	4055	536
281	20250225	135500	580918700	4055	4055	4055	4055	1
282	20250225	135400	580914645	4050	4050	4050	4050	149
283	20250225	135300	580311195	4050	4050	4050	4050	4
284	20250225	135200	580294995	4050	4050	4050	4045	530
285	20250225	135100	578151075	4050	4050	4050	4050	6373
286	20250225	135000	552340425	4055	4055	4055	4055	3
287	20250225	134900	552328260	4060	4060	4060	4060	0
288	20250225	134800	552328260	4060	4060	4065	4055	3621
289	20250225	134700	537636165	4065	4065	4065	4065	500
290	20250225	134600	535603665	4065	4070	4070	4065	2905
291	20250225	134500	523787335	4070	4070	4070	4070	25
292	20250225	134400	523685585	4070	4070	4070	4070	5
293	20250225	134300	523665235	4070	4070	4070	4070	0
294	20250225	134200	523665235	4070	4070	4070	4070	3
295	20250225	134100	523653025	4075	4075	4075	4075	0
296	20250225	134000	523653025	4075	4075	4075	4075	0
297	20250225	133900	523653025	4075	4075	4075	4075	0
298	20250225	133800	523653025	4075	4075	4075	4075	328
299	20250225	133700	522316425	4070	4070	4070	4070	50
300	20250225	133600	522112925	4075	4075	4075	4075	93
301	20250225	133500	521733950	4075	4075	4075	4075	33
302	20250225	133400	521599475	4070	4070	4070	4070	203
303	20250225	133300	520773265	4070	4070	4070	4070	0
304	20250225	133200	520773265	4070	4070	4070	4070	124
305	20250225	133100	520268585	4070	4070	4070	4070	0
306	20250225	133000	520268585	4070	4070	4070	4070	0
307	20250225	132900	520268585	4070	4070	4070	4070	0
308	20250225	132800	520268585	4070	4070	4070	4070	50
309	20250225	132700	520065085	4075	4075	4075	4075	0
310	20250225	132600	520065085	4075	4075	4075	4075	5
311	20250225	132500	520044710	4075	4075	4075	4075	227
312	20250225	132400	519119685	4070	4070	4070	4070	30
313	20250225	132300	518997585	4070	4070	4070	4070	0
314	20250225	132200	518997585	4070	4070	4070	4070	0
315	20250225	132100	518997585	4070	4070	4070	4070	200
316	20250225	132000	518183585	4070	4070	4070	4070	500
317	20250225	131900	516148585	4075	4075	4075	4075	0
318	20250225	131800	516148585	4075	4075	4075	4075	0
319	20250225	131700	516148585	4075	4075	4075	4075	0
320	20250225	131600	516148585	4075	4075	4075	4075	200
321	20250225	131500	515333585	4075	4075	4075	4075	3
322	20250225	131400	515321360	4070	4070	4070	4070	7
323	20250225	131300	515292870	4075	4075	4075	4075	0
324	20250225	131200	515292870	4075	4075	4075	4075	70
325	20250225	131100	515007620	4075	4075	4075	4075	32
326	20250225	131000	514877220	4065	4065	4065	4065	0
327	20250225	130900	514877220	4065	4065	4065	4065	300
328	20250225	130800	513657720	4075	4075	4075	4075	0
329	20250225	130700	513657720	4075	4075	4075	4075	20
330	20250225	130600	513576220	4080	4080	4080	4080	0
331	20250225	130500	513576220	4080	4080	4080	4080	0
332	20250225	130400	513576220	4080	4080	4080	4080	1
333	20250225	130300	513572140	4050	4070	4070	4050	2000
334	20250225	130200	505445320	4080	4075	4080	4075	169
335	20250225	130100	504756640	4080	4080	4080	4080	0
336	20250225	130000	504756640	4080	4080	4080	4080	13
337	20250225	125900	504703600	4080	4075	4080	4075	1169
338	20250225	125800	499934405	4075	4070	4075	4070	524
339	20250225	125700	497801720	4065	4065	4065	4065	370
340	20250225	125600	496297670	4060	4060	4060	4060	250
341	20250225	125500	495282670	4060	4060	4060	4060	102
342	20250225	125400	494868550	4065	4065	4065	4065	0
343	20250225	125300	494868550	4065	4060	4065	4060	16
344	20250225	125200	494803585	4060	4060	4060	4060	0
345	20250225	125100	494803585	4060	4060	4060	4060	20
346	20250225	125000	494722385	4060	4060	4060	4060	10
347	20250225	124900	494681785	4060	4060	4060	4060	0
348	20250225	124800	494681785	4060	4060	4060	4060	1
349	20250225	124700	494677725	4055	4055	4055	4055	0
350	20250225	124600	494677725	4055	4055	4055	4055	0
351	20250225	124500	494677725	4055	4055	4055	4055	0
352	20250225	124400	494677725	4055	4055	4055	4055	0
353	20250225	124300	494677725	4055	4055	4055	4055	68
354	20250225	124200	494401985	4055	4055	4055	4055	0
355	20250225	124100	494401985	4055	4055	4055	4055	1203
356	20250225	124000	489523820	4060	4060	4060	4060	510
357	20250225	123900	487453220	4065	4065	4065	4065	0
358	20250225	123800	487453220	4065	4065	4065	4065	0
359	20250225	123700	487453220	4065	4065	4065	4065	0
360	20250225	123600	487453220	4065	4065	4065	4065	132
361	20250225	123500	486916640	4065	4065	4065	4065	23
362	20250225	123400	486823145	4055	4060	4060	4055	249
363	20250225	123300	485812505	4060	4060	4060	4060	10
364	20250225	123200	485771905	4065	4065	4065	4065	45
365	20250225	123100	485588980	4065	4065	4065	4065	1
366	20250225	123000	485584915	4070	4070	4070	4070	563
367	20250225	122900	483293505	4070	4070	4070	4070	0
368	20250225	122800	483293505	4070	4070	4070	4070	0
369	20250225	122700	483293505	4070	4070	4070	4070	231
370	20250225	122600	482353335	4065	4065	4065	4065	68
371	20250225	122500	482076915	4070	4070	4070	4070	0
372	20250225	122400	482076915	4070	4070	4070	4070	0
373	20250225	122300	482076915	4070	4070	4070	4070	2
374	20250225	122200	482068775	4070	4065	4070	4065	8
375	20250225	122100	482036240	4050	4050	4050	4050	0
376	20250225	122000	482036240	4050	4075	4075	4050	1034
377	20250225	121900	477838715	4075	4075	4075	4075	10
378	20250225	121800	477797965	4075	4075	4075	4075	80
379	20250225	121700	477471965	4075	4080	4080	4075	31
380	20250225	121600	477345635	4075	4075	4075	4075	0
381	20250225	121500	477345635	4075	4070	4075	4070	190
382	20250225	121400	476571985	4070	4070	4070	4070	70
383	20250225	121300	476287085	4060	4060	4060	4060	100
384	20250225	121200	475881085	4060	4075	4075	4060	696
385	20250225	121100	473051395	4080	4080	4080	4080	0
386	20250225	121000	473051395	4080	4080	4080	4080	50
387	20250225	120900	472847395	4065	4065	4065	4065	0
388	20250225	120800	472847395	4065	4065	4065	4065	0
389	20250225	120700	472847395	4065	4070	4070	4065	299
390	20250225	120600	471631080	4070	4070	4070	4070	683
391	20250225	120500	468851270	4070	4070	4070	4070	0
392	20250225	120400	468851270	4070	4070	4070	4070	0
393	20250225	120300	468851270	4070	4070	4070	4070	0
394	20250225	120200	468851270	4070	4075	4075	4070	44
395	20250225	120100	468672115	4075	4075	4075	4075	7
396	20250225	120000	468643590	4075	4075	4075	4075	5
397	20250225	115900	468623215	4075	4075	4075	4075	143
398	20250225	115800	468040490	4085	4085	4085	4085	0
399	20250225	115700	468040490	4085	4085	4085	4085	270
400	20250225	115600	466937540	4085	4085	4085	4085	0
401	20250225	115500	466937540	4085	4070	4085	4070	2
402	20250225	115400	466929385	4080	4080	4080	4080	0
403	20250225	115300	466929385	4080	4075	4080	4075	1783
404	20250225	115200	459655845	4080	4080	4080	4080	0
405	20250225	115100	459655845	4080	4080	4080	4080	0
406	20250225	115000	459655845	4080	4080	4080	4080	25
407	20250225	114900	459553845	4075	4075	4075	4075	0
408	20250225	114800	459553845	4075	4075	4075	4075	106
409	20250225	114700	459121895	4075	4075	4075	4075	0
410	20250225	114600	459121895	4075	4070	4075	4070	23
411	20250225	114500	459028190	4065	4065	4065	4065	0
412	20250225	114400	459028190	4065	4065	4065	4065	12
413	20250225	114300	458979410	4065	4080	4080	4065	3
414	20250225	114200	458967200	4080	4075	4080	4065	1217
415	20250225	114100	454012120	4080	4080	4080	4080	0
416	20250225	114000	454012120	4080	4080	4080	4080	25
417	20250225	113900	453910120	4070	4080	4080	4070	1750
418	20250225	113800	446782035	4085	4085	4085	4085	0
419	20250225	113700	446782035	4085	4085	4085	4085	0
420	20250225	113600	446782035	4085	4090	4090	4085	1698
421	20250225	113500	439845380	4090	4090	4090	4090	334
422	20250225	113400	438479320	4090	4085	4090	4085	363
423	20250225	113300	436995450	4085	4075	4085	4075	1804
424	20250225	113200	429639115	4080	4080	4080	4080	5
425	20250225	113100	429618715	4080	4080	4080	4080	0
426	20250225	113000	429618715	4080	4080	4080	4080	5
427	20250225	112900	429598315	4080	4080	4080	4080	525
428	20250225	112800	427456315	4080	4080	4080	4080	0
429	20250225	112700	427456315	4080	4080	4080	4080	31
430	20250225	112600	427329835	4080	4080	4080	4080	487
431	20250225	112500	425342875	4080	4085	4085	4080	1500
432	20250225	112400	419216635	4090	4090	4090	4090	230
433	20250225	112300	418275935	4090	4100	4100	4090	22
434	20250225	112200	418185935	4095	4095	4095	4095	0
435	20250225	112100	418185935	4095	4095	4095	4095	0
436	20250225	112000	418185935	4095	4095	4095	4085	5030
437	20250225	111900	397623890	4100	4100	4100	4100	0
438	20250225	111800	397623890	4100	4095	4100	4095	876
439	20250225	111700	394032295	4120	4120	4120	4095	156
440	20250225	111600	393392700	4095	4120	4120	4095	2
441	20250225	111500	393384485	4120	4095	4120	4095	1007
442	20250225	111400	389242890	4085	4085	4085	4085	1
443	20250225	111300	389238805	4095	4100	4100	4095	486
444	20250225	111200	387248015	4100	4100	4100	4100	0
445	20250225	111100	387248015	4100	4105	4115	4100	1020
446	20250225	111000	383065340	4120	4125	4125	4105	33
447	20250225	110900	382929245	4125	4120	4125	4120	1446
448	20250225	110800	376971475	4100	4100	4120	4100	235
449	20250225	110700	376005215	4110	4090	4110	4085	15994
450	20250225	110600	310481105	4090	4090	4090	4090	3243
451	20250225	110500	297217235	4085	4085	4085	4085	803
452	20250225	110400	293936980	4085	4085	4085	4085	2747
453	20250225	110300	282715485	4085	4085	4085	4085	664
454	20250225	110200	280003045	4085	4085	4085	4085	0
455	20250225	110100	280003045	4085	4090	4090	4085	29
456	20250225	110000	279884480	4090	4085	4090	4085	498
457	20250225	105900	277850100	4090	4090	4090	4090	20
458	20250225	105800	277768300	4085	4085	4085	4085	1
459	20250225	105700	277764215	4085	4085	4085	4085	196
460	20250225	105600	276963555	4085	4085	4085	4085	11
461	20250225	105500	276918620	4085	4085	4085	4085	0
462	20250225	105400	276918620	4085	4085	4085	4085	0
463	20250225	105300	276918620	4085	4085	4085	4085	58
464	20250225	105200	276681690	4085	4085	4085	4085	0
465	20250225	105100	276681690	4085	4085	4085	4085	0
466	20250225	105000	276681690	4085	4085	4085	4085	413
467	20250225	104900	274994585	4085	4085	4085	4085	318
468	20250225	104800	273695555	4085	4085	4085	4085	300
469	20250225	104700	272470055	4085	4085	4085	4085	803
470	20250225	104600	269189800	4085	4090	4090	4085	533
471	20250225	104500	267009995	4090	4085	4090	4085	307
472	20250225	104400	265755395	4085	4090	4090	4085	745
473	20250225	104300	262711970	4090	4090	4090	4090	14
474	20250225	104200	262654710	4090	4090	4090	4090	55
475	20250225	104100	262429760	4090	4090	4090	4090	21
476	20250225	104000	262343870	4090	4090	4090	4090	2
477	20250225	103900	262335690	4090	4090	4090	4090	319
478	20250225	103800	261030980	4090	4085	4090	4085	2
479	20250225	103700	261022805	4090	4090	4090	4090	270
480	20250225	103600	259918505	4085	4085	4085	4085	5
481	20250225	103500	259898080	4085	4085	4085	4085	100
482	20250225	103400	259489580	4085	4085	4085	4085	100
483	20250225	103300	259081080	4085	4085	4085	4085	0
484	20250225	103200	259081080	4085	4080	4085	4080	13
485	20250225	103100	259027990	4080	4080	4080	4080	6
486	20250225	103000	259003510	4075	4080	4080	4075	15
487	20250225	102900	258942360	4080	4080	4080	4080	0
488	20250225	102800	258942360	4080	4080	4080	4080	0
489	20250225	102700	258942360	4080	4075	4080	4075	28
490	20250225	102600	258828225	4075	4075	4075	4075	0
491	20250225	102500	258828225	4075	4075	4080	4075	1464
492	20250225	102400	252859715	4075	4075	4075	4075	39
493	20250225	102300	252700790	4085	4085	4085	4085	15
494	20250225	102200	252639515	4085	4085	4085	4085	41
495	20250225	102100	252472030	4075	4085	4085	4075	20
496	20250225	102000	252390430	4075	4075	4075	4075	0
497	20250225	101900	252390430	4075	4075	4075	4075	0
498	20250225	101800	252390430	4075	4075	4075	4075	457
499	20250225	101700	250528155	4070	4070	4070	4070	10
500	20250225	101600	250487455	4090	4070	4090	4070	488
501	20250225	101500	248500170	4070	4075	4075	4070	1751
502	20250225	101400	241371735	4095	4090	4095	4090	450
503	20250225	101300	239530735	4090	4090	4090	4090	930
504	20250225	101200	235727035	4095	4095	4095	4095	0
505	20250225	101100	235727035	4095	4095	4095	4090	353
506	20250225	101000	234282000	4095	4075	4095	4075	2918
507	20250225	100900	222354450	4075	4070	4075	4070	521
508	20250225	100800	220232980	4070	4070	4070	4070	100
509	20250225	100700	219825980	4070	4055	4070	4055	3011
510	20250225	100600	207579820	4055	4055	4060	4055	2041
511	20250225	100500	199303115	4065	4065	4065	4065	1
512	20250225	100400	199299050	4060	4060	4060	4060	0
513	20250225	100300	199299050	4060	4060	4060	4060	106
514	20250225	100200	198868690	4055	4055	4055	4055	1
515	20250225	100100	198864635	4055	4055	4055	4055	11
516	20250225	100000	198820030	4055	4065	4065	4055	60
517	20250225	095900	198576230	4055	4055	4055	4055	0
518	20250225	095800	198576230	4055	4060	4060	4055	169
519	20250225	095700	197890345	4065	4060	4065	4060	10
520	20250225	095600	197849740	4065	4065	4065	4065	3
521	20250225	095500	197837545	4070	4070	4070	4060	508
522	20250225	095400	195773845	4070	4070	4070	4070	49
523	20250225	095300	195574415	4070	4070	4070	4070	0
524	20250225	095200	195574415	4070	4060	4070	4060	108
525	20250225	095100	195135915	4055	4055	4055	4055	0
526	20250225	095000	195135915	4055	4055	4055	4055	0
527	20250225	094900	195135915	4055	4055	4055	4055	0
528	20250225	094800	195135915	4055	4055	4055	4055	0
529	20250225	094700	195135915	4055	4070	4070	4055	502
530	20250225	094600	193092790	4070	4065	4070	4065	387
531	20250225	094500	191518075	4045	4065	4065	4045	485
532	20250225	094400	189553975	4060	4055	4060	4055	6
533	20250225	094300	189529620	4055	4050	4055	4050	442
534	20250225	094200	187739170	4050	4060	4060	4050	380
535	20250225	094100	186199960	4065	4060	4065	4060	2520
536	20250225	094000	175956260	4060	4060	4060	4060	10
537	20250225	093900	175915660	4060	4060	4060	4060	21
538	20250225	093800	175830400	4060	4060	4060	4060	26
539	20250225	093700	175724840	4060	4055	4065	4055	655
540	20250225	093600	173068645	4065	4055	4065	4055	70
541	20250225	093500	172784755	4050	4050	4050	4050	474
542	20250225	093400	170865055	4045	4050	4050	4045	523
543	20250225	093300	168749440	4050	4050	4050	4050	29
544	20250225	093200	168631990	4050	4050	4050	4050	54
545	20250225	093100	168413290	4050	4060	4060	4050	521
546	20250225	093000	166303030	4065	4050	4065	4050	618
547	20250225	092900	163800090	4050	4050	4055	4050	118
548	20250225	092800	163322045	4060	4060	4060	4055	514
549	20250225	092700	161236700	4065	4060	4065	4060	871
550	20250225	092600	157700335	4060	4060	4060	4055	25
551	20250225	092500	157598840	4055	4050	4055	4050	1661
552	20250225	092400	150866685	4055	4050	4055	4045	322
553	20250225	092300	149563060	4045	4050	4050	4045	462
554	20250225	092200	147693220	4050	4045	4050	4040	551
555	20250225	092100	145464325	4045	4050	4050	4045	43
556	20250225	092000	145290185	4050	4040	4050	4035	529
557	20250225	091900	143154395	4055	4050	4055	4050	324
558	20250225	091800	141841585	4035	4040	4055	4030	122
559	20250225	091700	141349375	4030	4040	4040	4030	1497
560	20250225	091600	135309520	4050	4045	4050	4040	922
561	20250225	091500	131580920	4045	4055	4055	4045	2943
562	20250225	091400	119663555	4060	4055	4060	4055	204
563	20250225	091300	118836065	4055	4070	4070	4050	381
564	20250225	091200	117288915	4065	4065	4070	4065	1138
565	20250225	091100	112657390	4070	4060	4070	4050	3281
566	20250225	091000	99353845	4060	4060	4065	4045	699
567	20250225	090900	96520575	4060	4040	4060	4040	1242
568	20250225	090800	91478255	4060	4035	4060	4035	2935
569	20250225	090700	79576895	4035	4050	4050	4035	2274
570	20250225	090600	70370990	4045	4040	4055	4035	255
571	20250225	090500	69340690	4040	4040	4040	4040	469
572	20250225	090400	67445930	4050	4055	4055	4040	188
573	20250225	090300	66684195	4055	4055	4055	4055	322
574	20250225	090200	65378485	4025	4060	4060	4025	998
575	20250225	090100	61355590	4060	4060	4060	4060	20
576	20250225	090000	61274390	4015	4100	4100	4015	14961