KissMeData/029460/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	191400	201744740	19540	19540	19540	19540	290
3	20250225	191300	201744740	19540	19540	19540	19540	0
4	20250225	191200	201744740	19540	19540	19540	19540	0
5	20250225	191100	201744740	19540	19540	19540	19540	0
6	20250225	191000	201744740	19540	19540	19540	19540	0
7	20250225	190900	201744740	19540	19540	19540	19540	0
8	20250225	190800	201744740	19540	19540	19540	19540	0
9	20250225	190700	201744740	19540	19540	19540	19540	0
10	20250225	190600	201744740	19540	19540	19540	19540	0
11	20250225	190500	201744740	19540	19540	19540	19540	0
12	20250225	190400	201744740	19540	19540	19540	19540	0
13	20250225	190300	201744740	19540	19540	19540	19540	0
14	20250225	190200	201744740	19540	19540	19540	19540	0
15	20250225	190100	201744740	19540	19540	19540	19540	0
16	20250225	190000	201744740	19540	19540	19540	19540	0
17	20250225	185900	201744740	19540	19540	19540	19540	0
18	20250225	185800	201744740	19540	19540	19540	19540	0
19	20250225	185700	201744740	19540	19540	19540	19540	0
20	20250225	185600	201744740	19540	19540	19540	19540	0
21	20250225	185500	201744740	19540	19540	19540	19540	0
22	20250225	185400	201744740	19540	19540	19540	19540	0
23	20250225	185300	201744740	19540	19540	19540	19540	0
24	20250225	185200	201744740	19540	19540	19540	19540	0
25	20250225	185100	201744740	19540	19540	19540	19540	0
26	20250225	185000	201744740	19540	19540	19540	19540	0
27	20250225	184900	201744740	19540	19540	19540	19540	0
28	20250225	184800	201744740	19540	19540	19540	19540	0
29	20250225	184700	201744740	19540	19540	19540	19540	0
30	20250225	184600	201744740	19540	19540	19540	19540	0
31	20250225	184500	201744740	19540	19540	19540	19540	0
32	20250225	184400	201744740	19540	19540	19540	19540	290
33	20250225	184300	201744740	19540	19540	19540	19540	0
34	20250225	184200	201744740	19540	19540	19540	19540	0
35	20250225	184100	201744740	19540	19540	19540	19540	0
36	20250225	184000	201744740	19540	19540	19540	19540	0
37	20250225	183900	201744740	19540	19540	19540	19540	0
38	20250225	183800	201744740	19540	19540	19540	19540	0
39	20250225	183700	201744740	19540	19540	19540	19540	0
40	20250225	183600	201744740	19540	19540	19540	19540	0
41	20250225	183500	201744740	19540	19540	19540	19540	0
42	20250225	183400	201744740	19540	19540	19540	19540	0
43	20250225	183300	201744740	19540	19540	19540	19540	0
44	20250225	183200	201744740	19540	19540	19540	19540	0
45	20250225	183100	201744740	19540	19540	19540	19540	0
46	20250225	183000	201744740	19540	19540	19540	19540	0
47	20250225	182900	201744740	19540	19540	19540	19540	0
48	20250225	182800	201744740	19540	19540	19540	19540	0
49	20250225	182700	201744740	19540	19540	19540	19540	0
50	20250225	182600	201744740	19540	19540	19540	19540	0
51	20250225	182500	201744740	19540	19540	19540	19540	0
52	20250225	182400	201744740	19540	19540	19540	19540	0
53	20250225	182300	201744740	19540	19540	19540	19540	0
54	20250225	182200	201744740	19540	19540	19540	19540	0
55	20250225	182100	201744740	19540	19540	19540	19540	0
56	20250225	182000	201744740	19540	19540	19540	19540	0
57	20250225	181900	201744740	19540	19540	19540	19540	0
58	20250225	181800	201744740	19540	19540	19540	19540	0
59	20250225	181700	201744740	19540	19540	19540	19540	0
60	20250225	181600	201744740	19540	19540	19540	19540	0
61	20250225	181500	201744740	19540	19540	19540	19540	0
62	20250225	181400	201744740	19540	19540	19540	19540	290
63	20250225	181300	201744740	19540	19540	19540	19540	0
64	20250225	181200	201744740	19540	19540	19540	19540	0
65	20250225	181100	201744740	19540	19540	19540	19540	0
66	20250225	181000	201744740	19540	19540	19540	19540	0
67	20250225	180900	201744740	19540	19540	19540	19540	0
68	20250225	180800	201744740	19540	19540	19540	19540	0
69	20250225	180700	201744740	19540	19540	19540	19540	0
70	20250225	180600	201744740	19540	19540	19540	19540	0
71	20250225	180500	201744740	19540	19540	19540	19540	0
72	20250225	180400	201744740	19540	19540	19540	19540	0
73	20250225	180300	201744740	19540	19540	19540	19540	0
74	20250225	180200	201744740	19540	19540	19540	19540	0
75	20250225	180100	201744740	19540	19540	19540	19540	0
76	20250225	180000	201744740	19540	19540	19540	19540	0
77	20250225	175900	201744740	19540	19540	19540	19540	0
78	20250225	175800	201744740	19540	19540	19540	19540	0
79	20250225	175700	201744740	19540	19540	19540	19540	0
80	20250225	175600	201744740	19540	19540	19540	19540	0
81	20250225	175500	201744740	19540	19540	19540	19540	0
82	20250225	175400	201744740	19540	19540	19540	19540	0
83	20250225	175300	201744740	19540	19540	19540	19540	0
84	20250225	175200	201744740	19540	19540	19540	19540	0
85	20250225	175100	201744740	19540	19540	19540	19540	0
86	20250225	175000	201744740	19540	19540	19540	19540	0
87	20250225	174900	201744740	19540	19540	19540	19540	0
88	20250225	174800	201744740	19540	19540	19540	19540	0
89	20250225	174700	201744740	19540	19540	19540	19540	0
90	20250225	174600	201744740	19540	19540	19540	19540	0
91	20250225	174500	201744740	19540	19540	19540	19540	0
92	20250225	174400	201744740	19540	19540	19540	19540	290
93	20250225	174300	201744740	19540	19540	19540	19540	0
94	20250225	174200	201744740	19540	19540	19540	19540	0
95	20250225	174100	201744740	19540	19540	19540	19540	0
96	20250225	174000	201744740	19540	19540	19540	19540	0
97	20250225	173900	201744740	19540	19540	19540	19540	0
98	20250225	173800	201744740	19540	19540	19540	19540	0
99	20250225	173700	201744740	19540	19540	19540	19540	0
100	20250225	173600	201744740	19540	19540	19540	19540	0
101	20250225	173500	201744740	19540	19540	19540	19540	0
102	20250225	173400	201744740	19540	19540	19540	19540	0
103	20250225	173300	201744740	19540	19540	19540	19540	0
104	20250225	173200	201744740	19540	19540	19540	19540	0
105	20250225	173100	201744740	19540	19540	19540	19540	0
106	20250225	173000	201744740	19540	19540	19540	19540	0
107	20250225	172900	201744740	19540	19540	19540	19540	0
108	20250225	172800	201744740	19540	19540	19540	19540	0
109	20250225	172700	201744740	19540	19540	19540	19540	0
110	20250225	172600	201744740	19540	19540	19540	19540	0
111	20250225	172500	201744740	19540	19540	19540	19540	0
112	20250225	172400	201744740	19540	19540	19540	19540	0
113	20250225	172300	201744740	19540	19540	19540	19540	0
114	20250225	172200	201744740	19540	19540	19540	19540	0
115	20250225	172100	201744740	19540	19540	19540	19540	0
116	20250225	172000	201744740	19540	19540	19540	19540	0
117	20250225	171900	201744740	19540	19540	19540	19540	0
118	20250225	171800	201744740	19540	19540	19540	19540	0
119	20250225	171700	201744740	19540	19540	19540	19540	0
120	20250225	171600	201744740	19540	19540	19540	19540	0
121	20250225	171500	201744740	19540	19540	19540	19540	0
122	20250225	171400	201744740	19540	19540	19540	19540	290
123	20250225	171300	201744740	19540	19540	19540	19540	0
124	20250225	171200	201744740	19540	19540	19540	19540	0
125	20250225	171100	201744740	19540	19540	19540	19540	0
126	20250225	171000	201744740	19540	19540	19540	19540	0
127	20250225	170900	201744740	19540	19540	19540	19540	0
128	20250225	170800	201744740	19540	19540	19540	19540	0
129	20250225	170700	201744740	19540	19540	19540	19540	0
130	20250225	170600	201744740	19540	19540	19540	19540	0
131	20250225	170500	201744740	19540	19540	19540	19540	0
132	20250225	170400	201744740	19540	19540	19540	19540	0
133	20250225	170300	201744740	19540	19540	19540	19540	0
134	20250225	170200	201744740	19540	19540	19540	19540	0
135	20250225	170100	201744740	19540	19540	19540	19540	0
136	20250225	170000	201744740	19540	19540	19540	19540	0
137	20250225	165900	201744740	19540	19540	19540	19540	0
138	20250225	165800	201744740	19540	19540	19540	19540	0
139	20250225	165700	201744740	19540	19540	19540	19540	0
140	20250225	165600	201744740	19540	19540	19540	19540	0
141	20250225	165500	201744740	19540	19540	19540	19540	0
142	20250225	165400	201744740	19540	19540	19540	19540	0
143	20250225	165300	201744740	19540	19540	19540	19540	0
144	20250225	165200	201744740	19540	19540	19540	19540	0
145	20250225	165100	201744740	19540	19540	19540	19540	0
146	20250225	165000	201744740	19540	19540	19540	19540	0
147	20250225	164900	201744740	19540	19540	19540	19540	0
148	20250225	164800	201744740	19540	19540	19540	19540	0
149	20250225	164700	201744740	19540	19540	19540	19540	0
150	20250225	164600	201744740	19540	19540	19540	19540	0
151	20250225	164500	201744740	19540	19540	19540	19540	0
152	20250225	164400	201744740	19540	19540	19540	19540	290
153	20250225	164300	201744740	19540	19540	19540	19540	0
154	20250225	164200	201744740	19540	19540	19540	19540	0
155	20250225	164100	201744740	19540	19540	19540	19540	0
156	20250225	164000	201744740	19540	19540	19540	19540	0
157	20250225	163900	201744740	19540	19540	19540	19540	0
158	20250225	163800	201744740	19540	19540	19540	19540	0
159	20250225	163700	201744740	19540	19540	19540	19540	0
160	20250225	163600	201744740	19540	19540	19540	19540	0
161	20250225	163500	201744740	19540	19540	19540	19540	0
162	20250225	163400	201744740	19540	19540	19540	19540	0
163	20250225	163300	201744740	19540	19540	19540	19540	0
164	20250225	163200	201744740	19540	19540	19540	19540	0
165	20250225	163100	201744740	19540	19540	19540	19540	0
166	20250225	163000	201744740	19540	19540	19540	19540	0
167	20250225	162900	201744740	19540	19540	19540	19540	0
168	20250225	162800	201744740	19540	19540	19540	19540	0
169	20250225	162700	201744740	19540	19540	19540	19540	0
170	20250225	162600	201744740	19540	19540	19540	19540	0
171	20250225	162500	201744740	19540	19540	19540	19540	0
172	20250225	162400	201744740	19540	19540	19540	19540	0
173	20250225	162300	201744740	19540	19540	19540	19540	0
174	20250225	162200	201744740	19540	19540	19540	19540	0
175	20250225	162100	201744740	19540	19540	19540	19540	0
176	20250225	162000	201744740	19540	19540	19540	19540	0
177	20250225	161900	201744740	19540	19540	19540	19540	0
178	20250225	161800	201744740	19540	19540	19540	19540	0
179	20250225	161700	201744740	19540	19540	19540	19540	0
180	20250225	161600	201744740	19540	19540	19540	19540	0
181	20250225	161500	201744740	19540	19540	19540	19540	0
182	20250225	161400	201744740	19540	19540	19540	19540	290
183	20250225	161300	201744740	19540	19540	19540	19540	0
184	20250225	161200	201744740	19540	19540	19540	19540	0
185	20250225	161100	201744740	19540	19540	19540	19540	0
186	20250225	161000	201744740	19540	19540	19540	19540	0
187	20250225	160900	201744740	19540	19540	19540	19540	0
188	20250225	160800	201744740	19540	19540	19540	19540	0
189	20250225	160700	201744740	19540	19540	19540	19540	0
190	20250225	160600	201744740	19540	19540	19540	19540	0
191	20250225	160500	201744740	19540	19540	19540	19540	0
192	20250225	160400	201744740	19540	19540	19540	19540	0
193	20250225	160300	201744740	19540	19540	19540	19540	0
194	20250225	160200	201744740	19540	19540	19540	19540	0
195	20250225	160100	201744740	19540	19540	19540	19540	0
196	20250225	160000	201744740	19540	19540	19540	19540	0
197	20250225	155900	201744740	19540	19540	19540	19540	0
198	20250225	155800	201744740	19540	19540	19540	19540	0
199	20250225	155700	201744740	19540	19540	19540	19540	0
200	20250225	155600	201744740	19540	19540	19540	19540	0
201	20250225	155500	201744740	19540	19540	19540	19540	0
202	20250225	155400	201744740	19540	19540	19540	19540	0
203	20250225	155300	201744740	19540	19540	19540	19540	0
204	20250225	155200	201744740	19540	19540	19540	19540	0
205	20250225	155100	201744740	19540	19540	19540	19540	0
206	20250225	155000	201744740	19540	19540	19540	19540	0
207	20250225	154900	201744740	19540	19540	19540	19540	0
208	20250225	154800	201744740	19540	19540	19540	19540	0
209	20250225	154700	201744740	19540	19540	19540	19540	0
210	20250225	154600	201744740	19540	19540	19540	19540	0
211	20250225	154500	201744740	19540	19540	19540	19540	0
212	20250225	154400	201744740	19540	19540	19540	19540	290
213	20250225	154300	201744740	19540	19540	19540	19540	0
214	20250225	154200	201744740	19540	19540	19540	19540	0
215	20250225	154100	201744740	19540	19540	19540	19540	0
216	20250225	154000	201744740	19540	19540	19540	19540	0
217	20250225	153900	201744740	19540	19540	19540	19540	0
218	20250225	153800	201744740	19540	19540	19540	19540	0
219	20250225	153700	201744740	19540	19540	19540	19540	0
220	20250225	153600	201744740	19540	19540	19540	19540	0
221	20250225	153500	201744740	19540	19540	19540	19540	0
222	20250225	153400	201744740	19540	19540	19540	19540	0
223	20250225	153300	201744740	19540	19540	19540	19540	0
224	20250225	153200	201744740	19540	19540	19540	19540	0
225	20250225	153100	201744740	19540	19540	19540	19540	0
226	20250225	153000	201744740	19540	19540	19540	19540	290
227	20250225	152900	196078140	19540	19540	19540	19540	0
228	20250225	152800	196078140	19540	19540	19540	19540	0
229	20250225	152700	196078140	19540	19540	19540	19540	0
230	20250225	152600	196078140	19540	19540	19540	19540	0
231	20250225	152500	196078140	19540	19540	19540	19540	0
232	20250225	152400	196078140	19540	19540	19540	19540	0
233	20250225	152300	196078140	19540	19540	19540	19540	0
234	20250225	152200	196078140	19540	19540	19540	19540	0
235	20250225	152100	196078140	19540	19540	19540	19540	0
236	20250225	152000	196078140	19540	19540	19540	19540	0
237	20250225	151900	196078140	19540	19540	19540	19540	2
238	20250225	151800	196039060	19550	19550	19550	19550	1
239	20250225	151700	196019510	19540	19540	19540	19540	0
240	20250225	151600	196019510	19540	19540	19540	19540	0
241	20250225	151500	196019510	19540	19500	19540	19490	77
242	20250225	151400	194516210	19500	19500	19500	19500	10
243	20250225	151300	194321210	19550	19550	19550	19550	0
244	20250225	151200	194321210	19550	19510	19550	19510	6
245	20250225	151100	194204110	19510	19550	19550	19510	3
246	20250225	151000	194145530	19570	19570	19570	19570	50
247	20250225	150900	193167030	19570	19570	19570	19570	0
248	20250225	150800	193167030	19570	19570	19570	19570	49
249	20250225	150700	192208100	19570	19570	19570	19570	0
250	20250225	150600	192208100	19570	19570	19570	19570	0
251	20250225	150500	192208100	19570	19570	19570	19570	0
252	20250225	150400	192208100	19570	19570	19570	19570	1
253	20250225	150300	192188530	19520	19520	19520	19520	7
254	20250225	150200	192051890	19520	19520	19520	19520	0
255	20250225	150100	192051890	19520	19570	19570	19520	49
256	20250225	150000	191095110	19570	19570	19570	19570	2
257	20250225	145900	191055970	19590	19590	19590	19590	0
258	20250225	145800	191055970	19590	19590	19590	19590	0
259	20250225	145700	191055970	19590	19580	19590	19580	405
260	20250225	145600	183122640	19580	19580	19580	19580	1
261	20250225	145500	183103060	19540	19540	19540	19540	427
262	20250225	145400	174759480	19580	19580	19580	19580	0
263	20250225	145300	174759480	19580	19580	19580	19580	256
264	20250225	145200	169747000	19590	19570	19590	19570	143
265	20250225	145100	166945700	19590	19570	19590	19570	140
266	20250225	145000	164204240	19570	19520	19570	19520	310
267	20250225	144900	158144490	19520	19520	19520	19520	141
268	20250225	144800	155392170	19510	19510	19510	19510	0
269	20250225	144700	155392170	19510	19510	19510	19510	2
270	20250225	144600	155353150	19510	19510	19510	19510	19
271	20250225	144500	154982460	19500	19490	19500	19490	205
272	20250225	144400	150985120	19490	19490	19490	19490	0
273	20250225	144300	150985120	19490	19490	19490	19490	2
274	20250225	144200	150946140	19450	19450	19450	19450	160
275	20250225	144100	147834140	19450	19450	19450	19450	140
276	20250225	144000	145111140	19450	19450	19450	19450	4
277	20250225	143900	145033340	19500	19450	19500	19450	690
278	20250225	143800	131608340	19450	19460	19460	19450	11
279	20250225	143700	131394380	19500	19500	19500	19500	0
280	20250225	143600	131394380	19500	19500	19500	19500	0
281	20250225	143500	131394380	19500	19500	19500	19500	0
282	20250225	143400	131394380	19500	19500	19500	19500	1
283	20250225	143300	131374880	19510	19510	19510	19510	0
284	20250225	143200	131374880	19510	19510	19510	19510	0
285	20250225	143100	131374880	19510	19510	19510	19510	0
286	20250225	143000	131374880	19510	19510	19510	19510	0
287	20250225	142900	131374880	19510	19510	19510	19510	1
288	20250225	142800	131355370	19340	19340	19340	19340	0
289	20250225	142700	131355370	19340	19340	19340	19340	0
290	20250225	142600	131355370	19340	19440	19440	19340	76
291	20250225	142500	129884590	19430	19430	19430	19430	0
292	20250225	142400	129884590	19430	19430	19430	19430	0
293	20250225	142300	129884590	19430	19430	19430	19430	0
294	20250225	142200	129884590	19430	19430	19430	19430	0
295	20250225	142100	129884590	19430	19440	19520	19430	20
296	20250225	142000	129495890	19430	19430	19430	19430	0
297	20250225	141900	129495890	19430	19460	19460	19430	80
298	20250225	141800	127941460	19460	19460	19460	19460	0
299	20250225	141700	127941460	19460	19450	19580	19450	322
300	20250225	141600	121646940	19550	19550	19550	19550	10
301	20250225	141500	121451440	19550	19450	19550	19450	4
302	20250225	141400	121373440	19450	19430	19500	19430	1397
303	20250225	141300	94166760	19430	19430	19430	19430	1
304	20250225	141200	94147330	19420	19350	19420	19350	98
305	20250225	141100	92248060	19340	19330	19340	19330	145
306	20250225	141000	89443830	19330	19330	19330	19330	0
307	20250225	140900	89443830	19330	19330	19330	19330	5
308	20250225	140800	89347180	19320	19320	19320	19320	0
309	20250225	140700	89347180	19320	19290	19320	19280	21
310	20250225	140600	88942180	19300	19300	19300	19300	0
311	20250225	140500	88942180	19300	19300	19300	19300	0
312	20250225	140400	88942180	19300	19300	19300	19300	0
313	20250225	140300	88942180	19300	19250	19310	19250	372
314	20250225	140200	81775660	19250	19250	19250	19250	0
315	20250225	140100	81775660	19250	19250	19250	19250	0
316	20250225	140000	81775660	19250	19250	19250	19250	0
317	20250225	135900	81775660	19250	19250	19250	19250	1
318	20250225	135800	81756410	19200	19200	19200	19200	0
319	20250225	135700	81756410	19200	19200	19200	19200	0
320	20250225	135600	81756410	19200	19200	19200	19200	0
321	20250225	135500	81756410	19200	19200	19200	19200	0
322	20250225	135400	81756410	19200	19200	19200	19200	0
323	20250225	135300	81756410	19200	19200	19200	19200	0
324	20250225	135200	81756410	19200	19200	19200	19200	80
325	20250225	135100	80220410	19250	19250	19250	19250	1
326	20250225	135000	80201160	19250	19250	19250	19250	0
327	20250225	134900	80201160	19250	19250	19250	19250	50
328	20250225	134800	79238660	19250	19250	19250	19250	50
329	20250225	134700	78276160	19250	19250	19250	19250	0
330	20250225	134600	78276160	19250	19250	19250	19250	0
331	20250225	134500	78276160	19250	19250	19250	19250	0
332	20250225	134400	78276160	19250	19250	19250	19250	0
333	20250225	134300	78276160	19250	19250	19250	19250	1
334	20250225	134200	78256910	19250	19250	19250	19250	20
335	20250225	134100	77871910	19250	19250	19250	19250	0
336	20250225	134000	77871910	19250	19250	19250	19250	5
337	20250225	133900	77775660	19250	19250	19250	19250	0
338	20250225	133800	77775660	19250	19250	19250	19250	1
339	20250225	133700	77756410	19230	19230	19230	19230	0
340	20250225	133600	77756410	19230	19230	19230	19230	0
341	20250225	133500	77756410	19230	19230	19230	19230	0
342	20250225	133400	77756410	19230	19230	19230	19230	10
343	20250225	133300	77564110	19230	19230	19230	19230	0
344	20250225	133200	77564110	19230	19230	19230	19230	0
345	20250225	133100	77564110	19230	19230	19230	19230	1
346	20250225	133000	77544880	19230	19230	19230	19230	1
347	20250225	132900	77525650	19230	19230	19230	19230	0
348	20250225	132800	77525650	19230	19230	19230	19230	12
349	20250225	132700	77294890	19230	19230	19230	19230	0
350	20250225	132600	77294890	19230	19230	19230	19230	8
351	20250225	132500	77141050	19240	19240	19240	19240	42
352	20250225	132400	76332970	19240	19240	19240	19240	0
353	20250225	132300	76332970	19240	19240	19240	19240	0
354	20250225	132200	76332970	19240	19200	19240	19200	101
355	20250225	132100	74393730	19200	19200	19200	19200	0
356	20250225	132000	74393730	19200	19200	19200	19200	0
357	20250225	131900	74393730	19200	19200	19200	19200	0
358	20250225	131800	74393730	19200	19200	19200	19200	10
359	20250225	131700	74201730	19240	19240	19240	19240	0
360	20250225	131600	74201730	19240	19240	19240	19240	1
361	20250225	131500	74182490	19240	19240	19240	19240	0
362	20250225	131400	74182490	19240	19240	19240	19240	0
363	20250225	131300	74182490	19240	19240	19240	19240	0
364	20250225	131200	74182490	19240	19240	19240	19240	0
365	20250225	131100	74182490	19240	19240	19240	19240	0
366	20250225	131000	74182490	19240	19240	19240	19240	5
367	20250225	130900	74086290	19240	19240	19240	19240	0
368	20250225	130800	74086290	19240	19240	19240	19240	1
369	20250225	130700	74067050	19210	19210	19210	19210	0
370	20250225	130600	74067050	19210	19210	19210	19210	0
371	20250225	130500	74067050	19210	19210	19210	19210	0
372	20250225	130400	74067050	19210	19210	19210	19210	0
373	20250225	130300	74067050	19210	19210	19210	19210	0
374	20250225	130200	74067050	19210	19210	19210	19210	0
375	20250225	130100	74067050	19210	19210	19210	19210	1
376	20250225	130000	74047840	19260	19250	19260	19220	5
377	20250225	125900	73951640	19260	19260	19260	19260	0
378	20250225	125800	73951640	19260	19260	19260	19260	0
379	20250225	125700	73951640	19260	19100	19260	19100	11
380	20250225	125600	73740020	19250	19250	19250	19250	0
381	20250225	125500	73740020	19250	19250	19250	19250	2
382	20250225	125400	73701520	19280	19280	19280	19280	0
383	20250225	125300	73701520	19280	19170	19280	19170	106
384	20250225	125200	71667930	19170	19170	19170	19170	0
385	20250225	125100	71667930	19170	19170	19170	19170	0
386	20250225	125000	71667930	19170	19170	19170	19170	0
387	20250225	124900	71667930	19170	19170	19170	19170	0
388	20250225	124800	71667930	19170	19170	19170	19170	0
389	20250225	124700	71667930	19170	19170	19170	19170	1
390	20250225	124600	71648760	19170	19170	19170	19170	0
391	20250225	124500	71648760	19170	19170	19170	19170	0
392	20250225	124400	71648760	19170	19170	19170	19170	0
393	20250225	124300	71648760	19170	19170	19170	19170	0
394	20250225	124200	71648760	19170	19170	19170	19170	0
395	20250225	124100	71648760	19170	19170	19170	19170	0
396	20250225	124000	71648760	19170	19170	19170	19170	0
397	20250225	123900	71648760	19170	19170	19170	19170	1
398	20250225	123800	71629590	19100	19100	19100	19100	0
399	20250225	123700	71629590	19100	19100	19100	19100	0
400	20250225	123600	71629590	19100	19100	19100	19100	0
401	20250225	123500	71629590	19100	19100	19100	19100	0
402	20250225	123400	71629590	19100	19100	19100	19100	0
403	20250225	123300	71629590	19100	19100	19100	19100	1
404	20250225	123200	71610490	19170	19170	19170	19170	0
405	20250225	123100	71610490	19170	19170	19170	19170	1
406	20250225	123000	71591320	19170	19170	19170	19170	0
407	20250225	122900	71591320	19170	19170	19170	19170	0
408	20250225	122800	71591320	19170	19170	19170	19170	0
409	20250225	122700	71591320	19170	19170	19170	19170	0
410	20250225	122600	71591320	19170	19170	19170	19170	0
411	20250225	122500	71591320	19170	19170	19170	19170	1
412	20250225	122400	71572150	19170	19170	19170	19170	0
413	20250225	122300	71572150	19170	19170	19170	19170	0
414	20250225	122200	71572150	19170	19170	19170	19170	0
415	20250225	122100	71572150	19170	19170	19170	19170	0
416	20250225	122000	71572150	19170	19170	19170	19170	78
417	20250225	121900	70076890	19170	19170	19170	19170	0
418	20250225	121800	70076890	19170	19170	19170	19170	0
419	20250225	121700	70076890	19170	19170	19170	19170	1
420	20250225	121600	70057720	19090	19090	19090	19090	0
421	20250225	121500	70057720	19090	19090	19090	19090	0
422	20250225	121400	70057720	19090	19090	19090	19090	0
423	20250225	121300	70057720	19090	19090	19090	19090	0
424	20250225	121200	70057720	19090	19090	19090	19090	1
425	20250225	121100	70038630	19100	19100	19100	19100	0
426	20250225	121000	70038630	19100	19250	19260	19100	1415
427	20250225	120900	42800770	19250	19250	19250	19250	1
428	20250225	120800	42781520	19120	19120	19120	19120	0
429	20250225	120700	42781520	19120	19120	19120	19120	0
430	20250225	120600	42781520	19120	19120	19120	19120	71
431	20250225	120500	41424000	19120	19120	19120	19120	0
432	20250225	120400	41424000	19120	19120	19120	19120	1
433	20250225	120300	41404880	19120	19200	19200	19120	54
434	20250225	120200	40372320	19120	19120	19120	19120	0
435	20250225	120100	40372320	19120	19120	19120	19120	0
436	20250225	120000	40372320	19120	19120	19120	19120	2
437	20250225	115900	40334080	19260	19260	19260	19260	0
438	20250225	115800	40334080	19260	19260	19260	19260	0
439	20250225	115700	40334080	19260	19260	19260	19260	0
440	20250225	115600	40334080	19260	19260	19260	19260	1
441	20250225	115500	40314820	19110	19110	19110	19110	1
442	20250225	115400	40295710	19270	19270	19270	19270	0
443	20250225	115300	40295710	19270	19270	19270	19270	0
444	20250225	115200	40295710	19270	19270	19270	19270	0
445	20250225	115100	40295710	19270	19270	19270	19270	0
446	20250225	115000	40295710	19270	19270	19270	19270	0
447	20250225	114900	40295710	19270	19270	19270	19270	0
448	20250225	114800	40295710	19270	19270	19270	19270	0
449	20250225	114700	40295710	19270	19270	19270	19270	1
450	20250225	114600	40276440	19270	19270	19270	19270	0
451	20250225	114500	40276440	19270	19270	19270	19270	0
452	20250225	114400	40276440	19270	19270	19270	19270	0
453	20250225	114300	40276440	19270	19270	19270	19270	0
454	20250225	114200	40276440	19270	19270	19270	19270	1
455	20250225	114100	40257170	19270	19270	19270	19270	0
456	20250225	114000	40257170	19270	19270	19270	19270	0
457	20250225	113900	40257170	19270	19270	19270	19270	0
458	20250225	113800	40257170	19270	19270	19270	19270	0
459	20250225	113700	40257170	19270	19270	19270	19270	0
460	20250225	113600	40257170	19270	19270	19270	19270	0
461	20250225	113500	40257170	19270	19270	19270	19270	0
462	20250225	113400	40257170	19270	19270	19270	19270	1
463	20250225	113300	40237900	19240	19240	19240	19240	0
464	20250225	113200	40237900	19240	19240	19240	19240	0
465	20250225	113100	40237900	19240	19240	19240	19240	0
466	20250225	113000	40237900	19240	19240	19240	19240	0
467	20250225	112900	40237900	19240	19240	19240	19240	0
468	20250225	112800	40237900	19240	19240	19240	19240	0
469	20250225	112700	40237900	19240	19240	19240	19240	0
470	20250225	112600	40237900	19240	19240	19240	19240	1
471	20250225	112500	40218660	19200	19200	19200	19200	0
472	20250225	112400	40218660	19200	19200	19200	19200	0
473	20250225	112300	40218660	19200	19200	19200	19200	0
474	20250225	112200	40218660	19200	19200	19200	19200	0
475	20250225	112100	40218660	19200	19200	19200	19200	20
476	20250225	112000	39834660	19200	19200	19200	19200	0
477	20250225	111900	39834660	19200	19250	19250	19200	10
478	20250225	111800	39642410	19270	19270	19270	19270	1
479	20250225	111700	39623140	19280	19280	19280	19280	0
480	20250225	111600	39623140	19280	19280	19280	19280	0
481	20250225	111500	39623140	19280	19280	19280	19280	0
482	20250225	111400	39623140	19280	19280	19280	19280	0
483	20250225	111300	39623140	19280	19280	19280	19280	0
484	20250225	111200	39623140	19280	19280	19280	19280	0
485	20250225	111100	39623140	19280	19280	19280	19280	0
486	20250225	111000	39623140	19280	19280	19280	19280	0
487	20250225	110900	39623140	19280	19280	19280	19280	0
488	20250225	110800	39623140	19280	19210	19280	19210	130
489	20250225	110700	37124380	19170	19170	19170	19170	0
490	20250225	110600	37124380	19170	19170	19170	19170	0
491	20250225	110500	37124380	19170	19170	19170	19170	0
492	20250225	110400	37124380	19170	19170	19170	19170	0
493	20250225	110300	37124380	19170	19170	19170	19170	0
494	20250225	110200	37124380	19170	19170	19170	19170	5
495	20250225	110100	37028530	19170	19170	19170	19170	0
496	20250225	110000	37028530	19170	19170	19170	19170	0
497	20250225	105900	37028530	19170	19170	19170	19170	0
498	20250225	105800	37028530	19170	19170	19170	19170	0
499	20250225	105700	37028530	19170	19170	19170	19170	0
500	20250225	105600	37028530	19170	19170	19170	19170	0
501	20250225	105500	37028530	19170	19170	19170	19170	0
502	20250225	105400	37028530	19170	19170	19170	19170	0
503	20250225	105300	37028530	19170	19170	19170	19170	0
504	20250225	105200	37028530	19170	19170	19170	19170	0
505	20250225	105100	37028530	19170	19170	19170	19170	0
506	20250225	105000	37028530	19170	19170	19170	19170	0
507	20250225	104900	37028530	19170	19170	19170	19170	0
508	20250225	104800	37028530	19170	19170	19170	19170	5
509	20250225	104700	36932680	19170	19170	19170	19170	0
510	20250225	104600	36932680	19170	19170	19170	19170	0
511	20250225	104500	36932680	19170	19170	19170	19170	0
512	20250225	104400	36932680	19170	19170	19170	19170	0
513	20250225	104300	36932680	19170	19170	19170	19170	0
514	20250225	104200	36932680	19170	19170	19170	19170	0
515	20250225	104100	36932680	19170	19170	19170	19170	0
516	20250225	104000	36932680	19170	19170	19170	19170	0
517	20250225	103900	36932680	19170	19170	19170	19170	0
518	20250225	103800	36932680	19170	19170	19170	19170	0
519	20250225	103700	36932680	19170	19170	19170	19170	0
520	20250225	103600	36932680	19170	19170	19170	19170	2
521	20250225	103500	36894340	19210	19210	19210	19210	0
522	20250225	103400	36894340	19210	19210	19210	19210	0
523	20250225	103300	36894340	19210	19210	19210	19210	0
524	20250225	103200	36894340	19210	19210	19210	19210	0
525	20250225	103100	36894340	19210	19210	19210	19210	0
526	20250225	103000	36894340	19210	19210	19210	19210	0
527	20250225	102900	36894340	19210	19210	19210	19210	0
528	20250225	102800	36894340	19210	19190	19210	19190	500
529	20250225	102700	27290650	19180	19180	19180	19180	0
530	20250225	102600	27290650	19180	19180	19180	19180	0
531	20250225	102500	27290650	19180	19180	19180	19180	0
532	20250225	102400	27290650	19180	19180	19180	19180	0
533	20250225	102300	27290650	19180	19180	19180	19180	0
534	20250225	102200	27290650	19180	19180	19180	19180	0
535	20250225	102100	27290650	19180	19180	19180	19180	0
536	20250225	102000	27290650	19180	19180	19180	19180	0
537	20250225	101900	27290650	19180	19180	19180	19180	0
538	20250225	101800	27290650	19180	19180	19180	19180	0
539	20250225	101700	27290650	19180	19180	19180	19180	0
540	20250225	101600	27290650	19180	19180	19180	19180	0
541	20250225	101500	27290650	19180	19180	19180	19180	0
542	20250225	101400	27290650	19180	19180	19180	19180	0
543	20250225	101300	27290650	19180	19180	19180	19180	0
544	20250225	101200	27290650	19180	19180	19180	19180	0
545	20250225	101100	27290650	19180	19180	19180	19180	0
546	20250225	101000	27290650	19180	19180	19180	19180	0
547	20250225	100900	27290650	19180	19180	19180	19180	0
548	20250225	100800	27290650	19180	19180	19180	19180	0
549	20250225	100700	27290650	19180	19180	19180	19180	346
550	20250225	100600	20654370	19180	19180	19180	19180	0
551	20250225	100500	20654370	19180	19180	19180	19180	0
552	20250225	100400	20654370	19180	19180	19180	19180	0
553	20250225	100300	20654370	19180	19180	19180	19180	0
554	20250225	100200	20654370	19180	19180	19180	19180	0
555	20250225	100100	20654370	19180	19180	19180	19180	0
556	20250225	100000	20654370	19180	19180	19180	19180	0
557	20250225	095900	20654370	19180	19180	19180	19180	0
558	20250225	095800	20654370	19180	19180	19180	19180	0
559	20250225	095700	20654370	19180	19180	19180	19180	0
560	20250225	095600	20654370	19180	19180	19180	19180	0
561	20250225	095500	20654370	19180	19180	19180	19180	0
562	20250225	095400	20654370	19180	19060	19180	19060	282
563	20250225	095300	15249690	19060	19060	19060	19060	5
564	20250225	095200	15154390	19060	19060	19060	19060	10
565	20250225	095100	14963790	19060	19060	19060	19060	0
566	20250225	095000	14963790	19060	19060	19060	19060	0
567	20250225	094900	14963790	19060	19060	19060	19060	0
568	20250225	094800	14963790	19060	19060	19060	19060	1
569	20250225	094700	14944730	19180	19180	19180	19180	0
570	20250225	094600	14944730	19180	19180	19180	19180	0
571	20250225	094500	14944730	19180	19180	19180	19180	0
572	20250225	094400	14944730	19180	19180	19180	19180	0
573	20250225	094300	14944730	19180	19180	19180	19180	0
574	20250225	094200	14944730	19180	19180	19180	19180	506
575	20250225	094100	5239650	19180	19180	19180	19180	0
576	20250225	094000	5239650	19180	19180	19180	19180	0
577	20250225	093900	5239650	19180	19180	19180	19180	0
578	20250225	093800	5239650	19180	19180	19180	19180	0
579	20250225	093700	5239650	19180	19180	19180	19180	0
580	20250225	093600	5239650	19180	19180	19180	19180	1
581	20250225	093500	5220470	19140	19140	19140	19140	0
582	20250225	093400	5220470	19140	19140	19140	19140	0
583	20250225	093300	5220470	19140	19140	19140	19140	0
584	20250225	093200	5220470	19140	19140	19140	19140	0
585	20250225	093100	5220470	19140	19140	19140	19140	0
586	20250225	093000	5220470	19140	19140	19140	19140	0
587	20250225	092900	5220470	19140	19140	19140	19140	0
588	20250225	092800	5220470	19140	19140	19140	19140	1
589	20250225	092700	5201330	19150	19190	19190	19150	5
590	20250225	092600	5105480	19200	19200	19200	19200	0
591	20250225	092500	5105480	19200	19200	19200	19200	0
592	20250225	092400	5105480	19200	19200	19200	19200	0
593	20250225	092300	5105480	19200	19200	19200	19200	0
594	20250225	092200	5105480	19200	19200	19200	19200	0
595	20250225	092100	5105480	19200	19200	19200	19200	52
596	20250225	092000	4107080	19220	19220	19220	19220	0
597	20250225	091900	4107080	19220	19220	19220	19220	0
598	20250225	091800	4107080	19220	19220	19220	19220	0
599	20250225	091700	4107080	19220	19220	19220	19220	1
600	20250225	091600	4087860	18930	18930	18930	18930	0
601	20250225	091500	4087860	18930	18930	18930	18930	2
602	20250225	091400	4050000	18780	18780	18780	18780	0
603	20250225	091300	4050000	18780	18780	18780	18780	0
604	20250225	091200	4050000	18780	18960	18960	18780	38
605	20250225	091100	3333840	19160	19160	19160	19160	0
606	20250225	091000	3333840	19160	19160	19160	19160	0
607	20250225	090900	3333840	19160	19160	19160	19160	0
608	20250225	090800	3333840	19160	19160	19160	19160	0
609	20250225	090700	3333840	19160	19160	19160	19160	0
610	20250225	090600	3333840	19160	19160	19160	19160	0
611	20250225	090500	3333840	19160	19160	19160	19160	0
612	20250225	090400	3333840	19160	19160	19160	19160	0
613	20250225	090300	3333840	19160	19160	19160	19160	0
614	20250225	090200	3333840	19160	19160	19160	19160	5
615	20250225	090100	3238040	19160	19160	19160	19160	0
616	20250225	090000	3238040	19160	19160	19160	19160	169