KissMeData/049720/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	193500	185991230	9760	9760	9760	9760	131
3	20250225	193400	185991230	9760	9760	9760	9760	0
4	20250225	193300	185991230	9760	9760	9760	9760	0
5	20250225	193200	185991230	9760	9760	9760	9760	0
6	20250225	193100	185991230	9760	9760	9760	9760	0
7	20250225	193000	185991230	9760	9760	9760	9760	0
8	20250225	192900	185991230	9760	9760	9760	9760	0
9	20250225	192800	185991230	9760	9760	9760	9760	0
10	20250225	192700	185991230	9760	9760	9760	9760	0
11	20250225	192600	185991230	9760	9760	9760	9760	0
12	20250225	192500	185991230	9760	9760	9760	9760	0
13	20250225	192400	185991230	9760	9760	9760	9760	0
14	20250225	192300	185991230	9760	9760	9760	9760	0
15	20250225	192200	185991230	9760	9760	9760	9760	0
16	20250225	192100	185991230	9760	9760	9760	9760	0
17	20250225	192000	185991230	9760	9760	9760	9760	0
18	20250225	191900	185991230	9760	9760	9760	9760	0
19	20250225	191800	185991230	9760	9760	9760	9760	0
20	20250225	191700	185991230	9760	9760	9760	9760	0
21	20250225	191600	185991230	9760	9760	9760	9760	0
22	20250225	191500	185991230	9760	9760	9760	9760	0
23	20250225	191400	185991230	9760	9760	9760	9760	0
24	20250225	191300	185991230	9760	9760	9760	9760	0
25	20250225	191200	185991230	9760	9760	9760	9760	0
26	20250225	191100	185991230	9760	9760	9760	9760	0
27	20250225	191000	185991230	9760	9760	9760	9760	0
28	20250225	190900	185991230	9760	9760	9760	9760	0
29	20250225	190800	185991230	9760	9760	9760	9760	0
30	20250225	190700	185991230	9760	9760	9760	9760	0
31	20250225	190600	185991230	9760	9760	9760	9760	0
32	20250225	190500	185991230	9760	9760	9760	9760	131
33	20250225	190400	185991230	9760	9760	9760	9760	0
34	20250225	190300	185991230	9760	9760	9760	9760	0
35	20250225	190200	185991230	9760	9760	9760	9760	0
36	20250225	190100	185991230	9760	9760	9760	9760	0
37	20250225	190000	185991230	9760	9760	9760	9760	0
38	20250225	185900	185991230	9760	9760	9760	9760	0
39	20250225	185800	185991230	9760	9760	9760	9760	0
40	20250225	185700	185991230	9760	9760	9760	9760	0
41	20250225	185600	185991230	9760	9760	9760	9760	0
42	20250225	185500	185991230	9760	9760	9760	9760	0
43	20250225	185400	185991230	9760	9760	9760	9760	0
44	20250225	185300	185991230	9760	9760	9760	9760	0
45	20250225	185200	185991230	9760	9760	9760	9760	0
46	20250225	185100	185991230	9760	9760	9760	9760	0
47	20250225	185000	185991230	9760	9760	9760	9760	0
48	20250225	184900	185991230	9760	9760	9760	9760	0
49	20250225	184800	185991230	9760	9760	9760	9760	0
50	20250225	184700	185991230	9760	9760	9760	9760	0
51	20250225	184600	185991230	9760	9760	9760	9760	0
52	20250225	184500	185991230	9760	9760	9760	9760	0
53	20250225	184400	185991230	9760	9760	9760	9760	0
54	20250225	184300	185991230	9760	9760	9760	9760	0
55	20250225	184200	185991230	9760	9760	9760	9760	0
56	20250225	184100	185991230	9760	9760	9760	9760	0
57	20250225	184000	185991230	9760	9760	9760	9760	0
58	20250225	183900	185991230	9760	9760	9760	9760	0
59	20250225	183800	185991230	9760	9760	9760	9760	0
60	20250225	183700	185991230	9760	9760	9760	9760	0
61	20250225	183600	185991230	9760	9760	9760	9760	0
62	20250225	183500	185991230	9760	9760	9760	9760	131
63	20250225	183400	185991230	9760	9760	9760	9760	0
64	20250225	183300	185991230	9760	9760	9760	9760	0
65	20250225	183200	185991230	9760	9760	9760	9760	0
66	20250225	183100	185991230	9760	9760	9760	9760	0
67	20250225	183000	185991230	9760	9760	9760	9760	0
68	20250225	182900	185991230	9760	9760	9760	9760	0
69	20250225	182800	185991230	9760	9760	9760	9760	0
70	20250225	182700	185991230	9760	9760	9760	9760	0
71	20250225	182600	185991230	9760	9760	9760	9760	0
72	20250225	182500	185991230	9760	9760	9760	9760	0
73	20250225	182400	185991230	9760	9760	9760	9760	0
74	20250225	182300	185991230	9760	9760	9760	9760	0
75	20250225	182200	185991230	9760	9760	9760	9760	0
76	20250225	182100	185991230	9760	9760	9760	9760	0
77	20250225	182000	185991230	9760	9760	9760	9760	0
78	20250225	181900	185991230	9760	9760	9760	9760	0
79	20250225	181800	185991230	9760	9760	9760	9760	0
80	20250225	181700	185991230	9760	9760	9760	9760	0
81	20250225	181600	185991230	9760	9760	9760	9760	0
82	20250225	181500	185991230	9760	9760	9760	9760	0
83	20250225	181400	185991230	9760	9760	9760	9760	0
84	20250225	181300	185991230	9760	9760	9760	9760	0
85	20250225	181200	185991230	9760	9760	9760	9760	0
86	20250225	181100	185991230	9760	9760	9760	9760	0
87	20250225	181000	185991230	9760	9760	9760	9760	0
88	20250225	180900	185991230	9760	9760	9760	9760	0
89	20250225	180800	185991230	9760	9760	9760	9760	0
90	20250225	180700	185991230	9760	9760	9760	9760	0
91	20250225	180600	185991230	9760	9760	9760	9760	0
92	20250225	180500	185991230	9760	9760	9760	9760	131
93	20250225	180400	185991230	9760	9760	9760	9760	0
94	20250225	180300	185991230	9760	9760	9760	9760	0
95	20250225	180200	185991230	9760	9760	9760	9760	0
96	20250225	180100	185991230	9760	9760	9760	9760	0
97	20250225	180000	185991230	9760	9760	9760	9760	0
98	20250225	175900	185991230	9760	9760	9760	9760	0
99	20250225	175800	185991230	9760	9760	9760	9760	0
100	20250225	175700	185991230	9760	9760	9760	9760	0
101	20250225	175600	185991230	9760	9760	9760	9760	0
102	20250225	175500	185991230	9760	9760	9760	9760	0
103	20250225	175400	185991230	9760	9760	9760	9760	0
104	20250225	175300	185991230	9760	9760	9760	9760	0
105	20250225	175200	185991230	9760	9760	9760	9760	0
106	20250225	175100	185991230	9760	9760	9760	9760	0
107	20250225	175000	185991230	9760	9760	9760	9760	0
108	20250225	174900	185991230	9760	9760	9760	9760	0
109	20250225	174800	185991230	9760	9760	9760	9760	0
110	20250225	174700	185991230	9760	9760	9760	9760	0
111	20250225	174600	185991230	9760	9760	9760	9760	0
112	20250225	174500	185991230	9760	9760	9760	9760	0
113	20250225	174400	185991230	9760	9760	9760	9760	0
114	20250225	174300	185991230	9760	9760	9760	9760	0
115	20250225	174200	185991230	9760	9760	9760	9760	0
116	20250225	174100	185991230	9760	9760	9760	9760	0
117	20250225	174000	185991230	9760	9760	9760	9760	0
118	20250225	173900	185991230	9760	9760	9760	9760	0
119	20250225	173800	185991230	9760	9760	9760	9760	0
120	20250225	173700	185991230	9760	9760	9760	9760	0
121	20250225	173600	185991230	9760	9760	9760	9760	0
122	20250225	173500	185991230	9760	9760	9760	9760	131
123	20250225	173400	185991230	9760	9760	9760	9760	0
124	20250225	173300	185991230	9760	9760	9760	9760	0
125	20250225	173200	185991230	9760	9760	9760	9760	0
126	20250225	173100	185991230	9760	9760	9760	9760	0
127	20250225	173000	185991230	9760	9760	9760	9760	0
128	20250225	172900	185991230	9760	9760	9760	9760	0
129	20250225	172800	185991230	9760	9760	9760	9760	0
130	20250225	172700	185991230	9760	9760	9760	9760	0
131	20250225	172600	185991230	9760	9760	9760	9760	0
132	20250225	172500	185991230	9760	9760	9760	9760	0
133	20250225	172400	185991230	9760	9760	9760	9760	0
134	20250225	172300	185991230	9760	9760	9760	9760	0
135	20250225	172200	185991230	9760	9760	9760	9760	0
136	20250225	172100	185991230	9760	9760	9760	9760	0
137	20250225	172000	185991230	9760	9760	9760	9760	0
138	20250225	171900	185991230	9760	9760	9760	9760	0
139	20250225	171800	185991230	9760	9760	9760	9760	0
140	20250225	171700	185991230	9760	9760	9760	9760	0
141	20250225	171600	185991230	9760	9760	9760	9760	0
142	20250225	171500	185991230	9760	9760	9760	9760	0
143	20250225	171400	185991230	9760	9760	9760	9760	0
144	20250225	171300	185991230	9760	9760	9760	9760	0
145	20250225	171200	185991230	9760	9760	9760	9760	0
146	20250225	171100	185991230	9760	9760	9760	9760	0
147	20250225	171000	185991230	9760	9760	9760	9760	0
148	20250225	170900	185991230	9760	9760	9760	9760	0
149	20250225	170800	185991230	9760	9760	9760	9760	0
150	20250225	170700	185991230	9760	9760	9760	9760	0
151	20250225	170600	185991230	9760	9760	9760	9760	0
152	20250225	170500	185991230	9760	9760	9760	9760	131
153	20250225	170400	185991230	9760	9760	9760	9760	0
154	20250225	170300	185991230	9760	9760	9760	9760	0
155	20250225	170200	185991230	9760	9760	9760	9760	0
156	20250225	170100	185991230	9760	9760	9760	9760	0
157	20250225	170000	185991230	9760	9760	9760	9760	0
158	20250225	165900	185991230	9760	9760	9760	9760	0
159	20250225	165800	185991230	9760	9760	9760	9760	0
160	20250225	165700	185991230	9760	9760	9760	9760	0
161	20250225	165600	185991230	9760	9760	9760	9760	0
162	20250225	165500	185991230	9760	9760	9760	9760	0
163	20250225	165400	185991230	9760	9760	9760	9760	0
164	20250225	165300	185991230	9760	9760	9760	9760	0
165	20250225	165200	185991230	9760	9760	9760	9760	0
166	20250225	165100	185991230	9760	9760	9760	9760	0
167	20250225	165000	185991230	9760	9760	9760	9760	0
168	20250225	164900	185991230	9760	9760	9760	9760	0
169	20250225	164800	185991230	9760	9760	9760	9760	0
170	20250225	164700	185991230	9760	9760	9760	9760	0
171	20250225	164600	185991230	9760	9760	9760	9760	0
172	20250225	164500	185991230	9760	9760	9760	9760	0
173	20250225	164400	185991230	9760	9760	9760	9760	0
174	20250225	164300	185991230	9760	9760	9760	9760	0
175	20250225	164200	185991230	9760	9760	9760	9760	0
176	20250225	164100	185991230	9760	9760	9760	9760	0
177	20250225	164000	185991230	9760	9760	9760	9760	0
178	20250225	163900	185991230	9760	9760	9760	9760	0
179	20250225	163800	185991230	9760	9760	9760	9760	0
180	20250225	163700	185991230	9760	9760	9760	9760	0
181	20250225	163600	185991230	9760	9760	9760	9760	0
182	20250225	163500	185991230	9760	9760	9760	9760	131
183	20250225	163400	185991230	9760	9760	9760	9760	0
184	20250225	163300	185991230	9760	9760	9760	9760	0
185	20250225	163200	185991230	9760	9760	9760	9760	0
186	20250225	163100	185991230	9760	9760	9760	9760	0
187	20250225	163000	185991230	9760	9760	9760	9760	0
188	20250225	162900	185991230	9760	9760	9760	9760	0
189	20250225	162800	185991230	9760	9760	9760	9760	0
190	20250225	162700	185991230	9760	9760	9760	9760	0
191	20250225	162600	185991230	9760	9760	9760	9760	0
192	20250225	162500	185991230	9760	9760	9760	9760	0
193	20250225	162400	185991230	9760	9760	9760	9760	0
194	20250225	162300	185991230	9760	9760	9760	9760	0
195	20250225	162200	185991230	9760	9760	9760	9760	0
196	20250225	162100	185991230	9760	9760	9760	9760	0
197	20250225	162000	185991230	9760	9760	9760	9760	0
198	20250225	161900	185991230	9760	9760	9760	9760	0
199	20250225	161800	185991230	9760	9760	9760	9760	0
200	20250225	161700	185991230	9760	9760	9760	9760	0
201	20250225	161600	185991230	9760	9760	9760	9760	0
202	20250225	161500	185991230	9760	9760	9760	9760	0
203	20250225	161400	185991230	9760	9760	9760	9760	0
204	20250225	161300	185991230	9760	9760	9760	9760	0
205	20250225	161200	185991230	9760	9760	9760	9760	0
206	20250225	161100	185991230	9760	9760	9760	9760	0
207	20250225	161000	185991230	9760	9760	9760	9760	0
208	20250225	160900	185991230	9760	9760	9760	9760	0
209	20250225	160800	185991230	9760	9760	9760	9760	0
210	20250225	160700	185991230	9760	9760	9760	9760	0
211	20250225	160600	185991230	9760	9760	9760	9760	0
212	20250225	160500	185991230	9760	9760	9760	9760	131
213	20250225	160400	185991230	9760	9760	9760	9760	0
214	20250225	160300	185991230	9760	9760	9760	9760	0
215	20250225	160200	185991230	9760	9760	9760	9760	0
216	20250225	160100	185991230	9760	9760	9760	9760	0
217	20250225	160000	185991230	9760	9760	9760	9760	0
218	20250225	155900	185991230	9760	9760	9760	9760	0
219	20250225	155800	185991230	9760	9760	9760	9760	0
220	20250225	155700	185991230	9760	9760	9760	9760	0
221	20250225	155600	185991230	9760	9760	9760	9760	0
222	20250225	155500	185991230	9760	9760	9760	9760	0
223	20250225	155400	185991230	9760	9760	9760	9760	0
224	20250225	155300	185991230	9760	9760	9760	9760	0
225	20250225	155200	185991230	9760	9760	9760	9760	0
226	20250225	155100	185991230	9760	9760	9760	9760	0
227	20250225	155000	185991230	9760	9760	9760	9760	0
228	20250225	154900	185991230	9760	9760	9760	9760	0
229	20250225	154800	185991230	9760	9760	9760	9760	0
230	20250225	154700	185991230	9760	9760	9760	9760	0
231	20250225	154600	185991230	9760	9760	9760	9760	0
232	20250225	154500	185991230	9760	9760	9760	9760	0
233	20250225	154400	185991230	9760	9760	9760	9760	0
234	20250225	154300	185991230	9760	9760	9760	9760	0
235	20250225	154200	185991230	9760	9760	9760	9760	0
236	20250225	154100	185991230	9760	9760	9760	9760	0
237	20250225	154000	185991230	9760	9760	9760	9760	0
238	20250225	153900	185991230	9760	9760	9760	9760	0
239	20250225	153800	185991230	9760	9760	9760	9760	0
240	20250225	153700	185991230	9760	9760	9760	9760	0
241	20250225	153600	185991230	9760	9760	9760	9760	0
242	20250225	153500	185991230	9760	9760	9760	9760	131
243	20250225	153400	185991230	9760	9760	9760	9760	0
244	20250225	153300	185991230	9760	9760	9760	9760	0
245	20250225	153200	185991230	9760	9760	9760	9760	0
246	20250225	153100	185991230	9760	9760	9760	9760	0
247	20250225	153000	185991230	9760	9760	9760	9760	131
248	20250225	152900	184712670	9760	9760	9760	9760	0
249	20250225	152800	184712670	9760	9760	9760	9760	0
250	20250225	152700	184712670	9760	9760	9760	9760	0
251	20250225	152600	184712670	9760	9760	9760	9760	0
252	20250225	152500	184712670	9760	9760	9760	9760	0
253	20250225	152400	184712670	9760	9760	9760	9760	0
254	20250225	152300	184712670	9760	9760	9760	9760	0
255	20250225	152200	184712670	9760	9760	9760	9760	0
256	20250225	152100	184712670	9760	9760	9760	9760	0
257	20250225	152000	184712670	9760	9760	9760	9760	0
258	20250225	151900	184712670	9760	9760	9760	9760	29
259	20250225	151800	184429630	9790	9790	9790	9790	0
260	20250225	151700	184429630	9790	9790	9790	9790	0
261	20250225	151600	184429630	9790	9790	9790	9790	0
262	20250225	151500	184429630	9790	9780	9790	9780	242
263	20250225	151400	182061530	9790	9790	9790	9790	0
264	20250225	151300	182061530	9790	9790	9790	9790	1
265	20250225	151200	182051740	9780	9780	9780	9780	0
266	20250225	151100	182051740	9780	9780	9780	9780	0
267	20250225	151000	182051740	9780	9770	9780	9770	1632
268	20250225	150900	166092130	9750	9750	9750	9750	0
269	20250225	150800	166092130	9750	9750	9750	9750	0
270	20250225	150700	166092130	9750	9750	9750	9750	51
271	20250225	150600	165594880	9760	9760	9760	9760	0
272	20250225	150500	165594880	9760	9760	9760	9760	62
273	20250225	150400	164989760	9760	9760	9760	9760	26
274	20250225	150300	164736000	9770	9770	9770	9770	50
275	20250225	150200	164247500	9770	9770	9770	9770	1
276	20250225	150100	164237730	9760	9770	9770	9760	31
277	20250225	150000	163935070	9770	9760	9770	9760	22
278	20250225	145900	163720320	9770	9760	9770	9760	62
279	20250225	145800	163115180	9760	9760	9760	9760	0
280	20250225	145700	163115180	9760	9760	9760	9760	0
281	20250225	145600	163115180	9760	9760	9760	9760	0
282	20250225	145500	163115180	9760	9760	9760	9760	218
283	20250225	145400	160987500	9770	9770	9770	9770	12
284	20250225	145300	160870260	9780	9780	9780	9780	0
285	20250225	145200	160870260	9780	9780	9780	9780	2
286	20250225	145100	160850700	9780	9780	9780	9780	0
287	20250225	145000	160850700	9780	9780	9780	9780	15
288	20250225	144900	160704000	9780	9780	9780	9780	2
289	20250225	144800	160684440	9760	9770	9770	9760	950
290	20250225	144700	151412190	9760	9760	9760	9760	0
291	20250225	144600	151412190	9760	9780	9780	9760	1006
292	20250225	144500	141585930	9780	9780	9780	9780	0
293	20250225	144400	141585930	9780	9780	9780	9780	100
294	20250225	144300	140607930	9780	9780	9780	9780	31
295	20250225	144200	140304750	9780	9780	9780	9780	0
296	20250225	144100	140304750	9780	9780	9780	9780	0
297	20250225	144000	140304750	9780	9780	9780	9780	36
298	20250225	143900	139952670	9790	9790	9790	9790	0
299	20250225	143800	139952670	9790	9780	9790	9780	3
300	20250225	143700	139923320	9780	9780	9780	9780	10
301	20250225	143600	139825520	9780	9780	9780	9780	0
302	20250225	143500	139825520	9780	9780	9780	9780	0
303	20250225	143400	139825520	9780	9780	9780	9780	129
304	20250225	143300	138563900	9780	9780	9780	9780	0
305	20250225	143200	138563900	9780	9780	9780	9780	0
306	20250225	143100	138563900	9780	9780	9780	9780	0
307	20250225	143000	138563900	9780	9780	9780	9780	10
308	20250225	142900	138466100	9770	9770	9770	9770	20
309	20250225	142800	138270700	9780	9780	9780	9780	0
310	20250225	142700	138270700	9780	9780	9780	9780	31
311	20250225	142600	137967520	9770	9770	9770	9770	25
312	20250225	142500	137723270	9780	9780	9780	9780	0
313	20250225	142400	137723270	9780	9780	9780	9780	0
314	20250225	142300	137723270	9780	9780	9780	9780	0
315	20250225	142200	137723270	9780	9780	9780	9780	0
316	20250225	142100	137723270	9780	9780	9780	9780	1
317	20250225	142000	137713490	9780	9780	9780	9780	55
318	20250225	141900	137175590	9780	9780	9780	9780	0
319	20250225	141800	137175590	9780	9780	9780	9780	0
320	20250225	141700	137175590	9780	9780	9780	9780	0
321	20250225	141600	137175590	9780	9780	9780	9780	0
322	20250225	141500	137175590	9780	9770	9780	9760	51
323	20250225	141400	136677740	9780	9780	9780	9780	0
324	20250225	141300	136677740	9780	9780	9780	9780	0
325	20250225	141200	136677740	9780	9780	9780	9780	0
326	20250225	141100	136677740	9780	9780	9780	9780	0
327	20250225	141000	136677740	9780	9780	9780	9780	0
328	20250225	140900	136677740	9780	9780	9780	9780	1
329	20250225	140800	136667960	9780	9780	9780	9780	0
330	20250225	140700	136667960	9780	9780	9780	9780	3
331	20250225	140600	136638620	9780	9780	9780	9780	1
332	20250225	140500	136628840	9780	9780	9780	9780	1
333	20250225	140400	136619060	9770	9780	9780	9770	101
334	20250225	140300	135632090	9780	9780	9780	9780	5
335	20250225	140200	135583190	9780	9780	9780	9780	2
336	20250225	140100	135563630	9780	9780	9780	9780	1
337	20250225	140000	135553850	9780	9780	9780	9780	1
338	20250225	135900	135544070	9780	9780	9780	9780	0
339	20250225	135800	135544070	9780	9780	9780	9780	0
340	20250225	135700	135544070	9780	9780	9780	9780	1
341	20250225	135600	135534290	9780	9780	9780	9780	1
342	20250225	135500	135524510	9760	9760	9760	9760	1
343	20250225	135400	135514750	9780	9780	9780	9780	0
344	20250225	135300	135514750	9780	9780	9780	9780	0
345	20250225	135200	135514750	9780	9780	9780	9780	1
346	20250225	135100	135504970	9760	9780	9780	9760	401
347	20250225	135000	131588090	9780	9780	9780	9780	0
348	20250225	134900	131588090	9780	9780	9780	9780	3
349	20250225	134800	131558750	9770	9770	9770	9770	0
350	20250225	134700	131558750	9770	9770	9770	9770	0
351	20250225	134600	131558750	9770	9770	9770	9770	0
352	20250225	134500	131558750	9770	9770	9770	9770	0
353	20250225	134400	131558750	9770	9770	9770	9770	0
354	20250225	134300	131558750	9770	9770	9770	9770	0
355	20250225	134200	131558750	9770	9770	9770	9770	288
356	20250225	134100	128744990	9770	9770	9770	9770	0
357	20250225	134000	128744990	9770	9770	9770	9770	0
358	20250225	133900	128744990	9770	9770	9770	9770	0
359	20250225	133800	128744990	9770	9770	9770	9770	0
360	20250225	133700	128744990	9770	9780	9780	9770	136
361	20250225	133600	127415910	9780	9780	9780	9780	0
362	20250225	133500	127415910	9780	9780	9780	9780	0
363	20250225	133400	127415910	9780	9780	9780	9780	0
364	20250225	133300	127415910	9780	9780	9780	9780	0
365	20250225	133200	127415910	9780	9780	9780	9780	0
366	20250225	133100	127415910	9780	9780	9780	9780	1
367	20250225	133000	127406130	9760	9760	9760	9760	0
368	20250225	132900	127406130	9760	9770	9770	9760	8
369	20250225	132800	127328020	9770	9770	9770	9770	0
370	20250225	132700	127328020	9770	9770	9770	9770	27
371	20250225	132600	127064230	9790	9790	9790	9790	10
372	20250225	132500	126966330	9780	9780	9780	9780	0
373	20250225	132400	126966330	9780	9780	9780	9780	0
374	20250225	132300	126966330	9780	9780	9780	9780	0
375	20250225	132200	126966330	9780	9780	9780	9780	0
376	20250225	132100	126966330	9780	9780	9780	9780	0
377	20250225	132000	126966330	9780	9780	9780	9780	7
378	20250225	131900	126897870	9770	9770	9770	9770	0
379	20250225	131800	126897870	9770	9770	9770	9770	0
380	20250225	131700	126897870	9770	9770	9770	9770	0
381	20250225	131600	126897870	9770	9790	9790	9770	19
382	20250225	131500	126712220	9790	9790	9790	9790	0
383	20250225	131400	126712220	9790	9790	9790	9790	0
384	20250225	131300	126712220	9790	9790	9790	9790	0
385	20250225	131200	126712220	9790	9790	9790	9790	8
386	20250225	131100	126633900	9790	9790	9790	9790	0
387	20250225	131000	126633900	9790	9790	9790	9790	0
388	20250225	130900	126633900	9790	9790	9790	9790	0
389	20250225	130800	126633900	9790	9790	9790	9790	0
390	20250225	130700	126633900	9790	9790	9790	9790	0
391	20250225	130600	126633900	9790	9790	9790	9790	0
392	20250225	130500	126633900	9790	9790	9790	9790	0
393	20250225	130400	126633900	9790	9790	9790	9790	0
394	20250225	130300	126633900	9790	9790	9790	9790	2
395	20250225	130200	126614320	9790	9790	9790	9790	0
396	20250225	130100	126614320	9790	9790	9790	9790	1
397	20250225	130000	126604530	9750	9780	9780	9750	2830
398	20250225	125900	98959290	9790	9790	9790	9790	0
399	20250225	125800	98959290	9790	9790	9790	9790	0
400	20250225	125700	98959290	9790	9790	9790	9790	0
401	20250225	125600	98959290	9790	9790	9790	9790	0
402	20250225	125500	98959290	9790	9790	9790	9790	0
403	20250225	125400	98959290	9790	9790	9790	9790	0
404	20250225	125300	98959290	9790	9790	9790	9790	0
405	20250225	125200	98959290	9790	9790	9790	9790	1
406	20250225	125100	98949500	9790	9790	9790	9790	9
407	20250225	125000	98861390	9790	9790	9790	9790	0
408	20250225	124900	98861390	9790	9790	9790	9790	11
409	20250225	124800	98753700	9790	9790	9790	9790	0
410	20250225	124700	98753700	9790	9790	9790	9790	5
411	20250225	124600	98704750	9790	9790	9790	9790	1
412	20250225	124500	98694960	9780	9780	9780	9780	0
413	20250225	124400	98694960	9780	9780	9780	9780	0
414	20250225	124300	98694960	9780	9780	9780	9780	0
415	20250225	124200	98694960	9780	9780	9780	9780	0
416	20250225	124100	98694960	9780	9780	9780	9780	0
417	20250225	124000	98694960	9780	9780	9780	9780	0
418	20250225	123900	98694960	9780	9780	9780	9780	0
419	20250225	123800	98694960	9780	9780	9780	9780	0
420	20250225	123700	98694960	9780	9780	9780	9780	650
421	20250225	123600	92337960	9790	9800	9800	9790	120
422	20250225	123500	91162790	9810	9810	9810	9810	0
423	20250225	123400	91162790	9810	9810	9810	9810	0
424	20250225	123300	91162790	9810	9810	9810	9810	0
425	20250225	123200	91162790	9810	9810	9810	9810	0
426	20250225	123100	91162790	9810	9810	9810	9810	2
427	20250225	123000	91143170	9810	9810	9810	9810	0
428	20250225	122900	91143170	9810	9810	9810	9810	0
429	20250225	122800	91143170	9810	9810	9810	9810	0
430	20250225	122700	91143170	9810	9810	9810	9810	0
431	20250225	122600	91143170	9810	9810	9810	9810	3
432	20250225	122500	91113740	9800	9800	9800	9800	100
433	20250225	122400	90133740	9800	9800	9800	9800	0
434	20250225	122300	90133740	9800	9800	9800	9800	129
435	20250225	122200	88869540	9790	9790	9790	9790	0
436	20250225	122100	88869540	9790	9790	9790	9790	0
437	20250225	122000	88869540	9790	9790	9790	9790	0
438	20250225	121900	88869540	9790	9790	9790	9790	0
439	20250225	121800	88869540	9790	9790	9790	9790	0
440	20250225	121700	88869540	9790	9790	9790	9790	77
441	20250225	121600	88115710	9790	9790	9790	9790	0
442	20250225	121500	88115710	9790	9790	9790	9790	0
443	20250225	121400	88115710	9790	9790	9790	9790	0
444	20250225	121300	88115710	9790	9790	9790	9790	0
445	20250225	121200	88115710	9790	9790	9790	9790	0
446	20250225	121100	88115710	9790	9790	9790	9790	0
447	20250225	121000	88115710	9790	9790	9790	9790	0
448	20250225	120900	88115710	9790	9790	9790	9790	0
449	20250225	120800	88115710	9790	9790	9790	9790	0
450	20250225	120700	88115710	9790	9790	9790	9790	70
451	20250225	120600	87430410	9790	9790	9790	9790	0
452	20250225	120500	87430410	9790	9790	9790	9790	0
453	20250225	120400	87430410	9790	9790	9790	9790	0
454	20250225	120300	87430410	9790	9790	9790	9790	0
455	20250225	120200	87430410	9790	9790	9790	9790	0
456	20250225	120100	87430410	9790	9790	9790	9790	0
457	20250225	120000	87430410	9790	9790	9790	9790	162
458	20250225	115900	85844430	9790	9790	9790	9790	0
459	20250225	115800	85844430	9790	9790	9790	9790	32
460	20250225	115700	85531150	9790	9790	9790	9790	0
461	20250225	115600	85531150	9790	9790	9790	9790	0
462	20250225	115500	85531150	9790	9790	9790	9790	0
463	20250225	115400	85531150	9790	9790	9790	9790	0
464	20250225	115300	85531150	9790	9790	9790	9790	1
465	20250225	115200	85521360	9790	9790	9790	9790	0
466	20250225	115100	85521360	9790	9790	9790	9790	0
467	20250225	115000	85521360	9790	9790	9790	9790	0
468	20250225	114900	85521360	9790	9790	9790	9790	0
469	20250225	114800	85521360	9790	9790	9790	9790	1
470	20250225	114700	85511570	9790	9800	9800	9790	137
471	20250225	114600	84170330	9790	9790	9790	9790	0
472	20250225	114500	84170330	9790	9790	9790	9790	0
473	20250225	114400	84170330	9790	9790	9790	9790	100
474	20250225	114300	83191330	9800	9800	9800	9800	51
475	20250225	114200	82691530	9790	9790	9790	9790	0
476	20250225	114100	82691530	9790	9790	9790	9790	0
477	20250225	114000	82691530	9790	9790	9790	9790	20
478	20250225	113900	82495730	9790	9790	9790	9790	0
479	20250225	113800	82495730	9790	9790	9790	9790	80
480	20250225	113700	81712530	9790	9790	9790	9790	0
481	20250225	113600	81712530	9790	9790	9790	9790	0
482	20250225	113500	81712530	9790	9790	9790	9790	0
483	20250225	113400	81712530	9790	9800	9800	9790	50
484	20250225	113300	81223000	9790	9790	9790	9790	0
485	20250225	113200	81223000	9790	9790	9790	9790	1
486	20250225	113100	81213210	9790	9790	9790	9790	0
487	20250225	113000	81213210	9790	9790	9790	9790	0
488	20250225	112900	81213210	9790	9790	9790	9790	119
489	20250225	112800	80048200	9810	9810	9810	9810	0
490	20250225	112700	80048200	9810	9810	9810	9810	0
491	20250225	112600	80048200	9810	9810	9810	9810	0
492	20250225	112500	80048200	9810	9810	9810	9810	0
493	20250225	112400	80048200	9810	9810	9810	9810	0
494	20250225	112300	80048200	9810	9810	9810	9810	0
495	20250225	112200	80048200	9810	9810	9810	9810	0
496	20250225	112100	80048200	9810	9810	9810	9810	0
497	20250225	112000	80048200	9810	9810	9810	9810	10
498	20250225	111900	79950100	9810	9810	9810	9810	0
499	20250225	111800	79950100	9810	9810	9810	9810	11
500	20250225	111700	79842190	9810	9800	9810	9800	154
501	20250225	111600	78332550	9800	9800	9800	9800	160
502	20250225	111500	76764550	9790	9790	9790	9790	0
503	20250225	111400	76764550	9790	9790	9790	9790	2
504	20250225	111300	76744970	9790	9790	9790	9790	1
505	20250225	111200	76735180	9790	9790	9790	9790	0
506	20250225	111100	76735180	9790	9790	9790	9790	0
507	20250225	111000	76735180	9790	9790	9790	9790	224
508	20250225	110900	74542220	9800	9800	9800	9800	10
509	20250225	110800	74444220	9800	9800	9800	9800	0
510	20250225	110700	74444220	9800	9800	9800	9800	0
511	20250225	110600	74444220	9800	9800	9800	9800	0
512	20250225	110500	74444220	9800	9800	9800	9800	0
513	20250225	110400	74444220	9800	9800	9800	9800	0
514	20250225	110300	74444220	9800	9800	9800	9800	8
515	20250225	110200	74365820	9800	9800	9800	9800	2
516	20250225	110100	74346220	9790	9790	9790	9790	73
517	20250225	110000	73631550	9790	9790	9790	9790	30
518	20250225	105900	73337850	9800	9800	9800	9800	0
519	20250225	105800	73337850	9800	9800	9800	9800	0
520	20250225	105700	73337850	9800	9800	9800	9800	0
521	20250225	105600	73337850	9800	9800	9800	9800	1
522	20250225	105500	73328050	9790	9790	9790	9790	1
523	20250225	105400	73318260	9800	9800	9800	9800	1
524	20250225	105300	73308460	9800	9800	9800	9800	1
525	20250225	105200	73298660	9800	9800	9800	9800	0
526	20250225	105100	73298660	9800	9800	9800	9800	1
527	20250225	105000	73288860	9800	9800	9800	9800	5
528	20250225	104900	73239860	9800	9800	9800	9800	3
529	20250225	104800	73210460	9800	9800	9800	9800	0
530	20250225	104700	73210460	9800	9800	9800	9800	0
531	20250225	104600	73210460	9800	9800	9800	9800	18
532	20250225	104500	73034060	9800	9800	9800	9800	1
533	20250225	104400	73024260	9800	9790	9800	9790	2
534	20250225	104300	73004670	9770	9770	9770	9770	0
535	20250225	104200	73004670	9770	9770	9770	9770	0
536	20250225	104100	73004670	9770	9770	9770	9770	0
537	20250225	104000	73004670	9770	9770	9770	9770	0
538	20250225	103900	73004670	9770	9770	9770	9770	0
539	20250225	103800	73004670	9770	9770	9770	9770	0
540	20250225	103700	73004670	9770	9770	9770	9770	0
541	20250225	103600	73004670	9770	9770	9770	9770	0
542	20250225	103500	73004670	9770	9770	9770	9770	0
543	20250225	103400	73004670	9770	9770	9770	9770	0
544	20250225	103300	73004670	9770	9780	9780	9770	151
545	20250225	103200	71528760	9790	9790	9790	9790	2
546	20250225	103100	71509180	9800	9800	9800	9800	0
547	20250225	103000	71509180	9800	9800	9800	9800	0
548	20250225	102900	71509180	9800	9800	9800	9800	0
549	20250225	102800	71509180	9800	9800	9800	9800	0
550	20250225	102700	71509180	9800	9800	9800	9800	0
551	20250225	102600	71509180	9800	9800	9800	9800	0
552	20250225	102500	71509180	9800	9800	9800	9800	0
553	20250225	102400	71509180	9800	9800	9800	9800	10
554	20250225	102300	71411180	9800	9800	9800	9800	0
555	20250225	102200	71411180	9800	9800	9800	9800	0
556	20250225	102100	71411180	9800	9800	9800	9800	0
557	20250225	102000	71411180	9800	9800	9800	9800	0
558	20250225	101900	71411180	9800	9800	9800	9800	0
559	20250225	101800	71411180	9800	9800	9800	9800	0
560	20250225	101700	71411180	9800	9800	9800	9800	0
561	20250225	101600	71411180	9800	9800	9800	9800	0
562	20250225	101500	71411180	9800	9800	9800	9800	0
563	20250225	101400	71411180	9800	9800	9800	9800	1
564	20250225	101300	71401380	9800	9800	9800	9800	0
565	20250225	101200	71401380	9800	9800	9800	9800	11
566	20250225	101100	71293580	9800	9800	9800	9800	0
567	20250225	101000	71293580	9800	9800	9800	9800	2
568	20250225	100900	71273980	9800	9790	9800	9790	72
569	20250225	100800	70569090	9770	9770	9770	9770	0
570	20250225	100700	70569090	9770	9780	9780	9770	208
571	20250225	100600	68535670	9790	9790	9790	9790	10
572	20250225	100500	68437770	9790	9790	9790	9790	2
573	20250225	100400	68418190	9790	9790	9790	9790	108
574	20250225	100300	67360870	9800	9800	9800	9800	10
575	20250225	100200	67262870	9800	9800	9800	9800	0
576	20250225	100100	67262870	9800	9800	9800	9800	0
577	20250225	100000	67262870	9800	9800	9800	9800	0
578	20250225	095900	67262870	9800	9800	9800	9800	1
579	20250225	095800	67253070	9790	9790	9790	9790	0
580	20250225	095700	67253070	9790	9790	9790	9790	1
581	20250225	095600	67243280	9790	9790	9790	9790	0
582	20250225	095500	67243280	9790	9790	9790	9790	5
583	20250225	095400	67194330	9770	9770	9770	9770	0
584	20250225	095300	67194330	9770	9790	9790	9770	120
585	20250225	095200	66021470	9800	9800	9800	9800	3
586	20250225	095100	65992070	9800	9800	9800	9800	0
587	20250225	095000	65992070	9800	9800	9800	9800	0
588	20250225	094900	65992070	9800	9800	9800	9800	0
589	20250225	094800	65992070	9800	9800	9800	9800	5
590	20250225	094700	65943070	9800	9800	9800	9800	17
591	20250225	094600	65776470	9800	9800	9800	9800	18
592	20250225	094500	65600070	9800	9800	9800	9780	552
593	20250225	094400	60196240	9800	9800	9800	9800	51
594	20250225	094300	59696440	9800	9800	9800	9800	1
595	20250225	094200	59686640	9800	9800	9800	9800	1
596	20250225	094100	59676840	9800	9800	9800	9800	0
597	20250225	094000	59676840	9800	9800	9800	9800	1
598	20250225	093900	59667040	9800	9800	9800	9800	31
599	20250225	093800	59363240	9800	9800	9800	9800	0
600	20250225	093700	59363240	9800	9800	9800	9800	0
601	20250225	093600	59363240	9800	9800	9800	9800	5
602	20250225	093500	59314240	9800	9800	9800	9800	0
603	20250225	093400	59314240	9800	9800	9800	9800	12
604	20250225	093300	59196640	9800	9800	9800	9800	1
605	20250225	093200	59186840	9790	9790	9790	9790	0
606	20250225	093100	59186840	9790	9800	9800	9790	4
607	20250225	093000	59147660	9800	9800	9800	9800	5
608	20250225	092900	59098660	9800	9790	9800	9790	32
609	20250225	092800	58785370	9800	9800	9800	9800	5
610	20250225	092700	58736370	9800	9800	9800	9800	80
611	20250225	092600	57952370	9800	9800	9800	9800	68
612	20250225	092500	57285970	9800	9800	9800	9800	26
613	20250225	092400	57031170	9800	9800	9800	9800	0
614	20250225	092300	57031170	9800	9800	9800	9800	0
615	20250225	092200	57031170	9800	9800	9800	9800	1
616	20250225	092100	57021370	9790	9790	9790	9790	0
617	20250225	092000	57021370	9790	9790	9790	9790	0
618	20250225	091900	57021370	9790	9790	9790	9790	0
619	20250225	091800	57021370	9790	9790	9790	9790	0
620	20250225	091700	57021370	9790	9790	9790	9790	108
621	20250225	091600	55964050	9790	9810	9810	9790	67
622	20250225	091500	55308080	9810	9810	9810	9810	0
623	20250225	091400	55308080	9810	9790	9820	9790	75
624	20250225	091300	54572400	9790	9790	9790	9790	1
625	20250225	091200	54562610	9760	9760	9760	9760	10
626	20250225	091100	54465010	9750	9750	9750	9750	0
627	20250225	091000	54465010	9750	9770	9790	9750	3010
628	20250225	090900	25107130	9770	9780	9780	9770	622
629	20250225	090800	19024980	9780	9790	9790	9780	74
630	20250225	090700	18301230	9790	9850	9850	9790	172
631	20250225	090600	16617050	9800	9860	9860	9800	37
632	20250225	090500	16254230	9810	9820	9820	9810	220
633	20250225	090400	14094020	9820	9820	9820	9820	60
634	20250225	090300	13504820	9820	9820	9820	9820	0
635	20250225	090200	13504820	9820	9820	9820	9820	22
636	20250225	090100	13288780	9860	9820	9870	9820	1020
637	20250225	090000	3271260	9880	9880	9880	9830	332