KissMeData/009450/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	185400	3369082000	79600	79600	79600	79600	945
3	20250225	185300	3369082000	79600	79600	79600	79600	0
4	20250225	185200	3369082000	79600	79600	79600	79600	0
5	20250225	185100	3369082000	79600	79600	79600	79600	0
6	20250225	185000	3369082000	79600	79600	79600	79600	0
7	20250225	184900	3369082000	79600	79600	79600	79600	0
8	20250225	184800	3369082000	79600	79600	79600	79600	0
9	20250225	184700	3369082000	79600	79600	79600	79600	0
10	20250225	184600	3369082000	79600	79600	79600	79600	0
11	20250225	184500	3369082000	79600	79600	79600	79600	0
12	20250225	184400	3369082000	79600	79600	79600	79600	0
13	20250225	184300	3369082000	79600	79600	79600	79600	0
14	20250225	184200	3369082000	79600	79600	79600	79600	0
15	20250225	184100	3369082000	79600	79600	79600	79600	0
16	20250225	184000	3369082000	79600	79600	79600	79600	0
17	20250225	183900	3369082000	79600	79600	79600	79600	0
18	20250225	183800	3369082000	79600	79600	79600	79600	0
19	20250225	183700	3369082000	79600	79600	79600	79600	0
20	20250225	183600	3369082000	79600	79600	79600	79600	0
21	20250225	183500	3369082000	79600	79600	79600	79600	0
22	20250225	183400	3369082000	79600	79600	79600	79600	0
23	20250225	183300	3369082000	79600	79600	79600	79600	0
24	20250225	183200	3369082000	79600	79600	79600	79600	0
25	20250225	183100	3369082000	79600	79600	79600	79600	0
26	20250225	183000	3369082000	79600	79600	79600	79600	0
27	20250225	182900	3369082000	79600	79600	79600	79600	0
28	20250225	182800	3369082000	79600	79600	79600	79600	0
29	20250225	182700	3369082000	79600	79600	79600	79600	0
30	20250225	182600	3369082000	79600	79600	79600	79600	0
31	20250225	182500	3369082000	79600	79600	79600	79600	0
32	20250225	182400	3369082000	79600	79600	79600	79600	945
33	20250225	182300	3369082000	79600	79600	79600	79600	0
34	20250225	182200	3369082000	79600	79600	79600	79600	0
35	20250225	182100	3369082000	79600	79600	79600	79600	0
36	20250225	182000	3369082000	79600	79600	79600	79600	0
37	20250225	181900	3369082000	79600	79600	79600	79600	0
38	20250225	181800	3369082000	79600	79600	79600	79600	0
39	20250225	181700	3369082000	79600	79600	79600	79600	0
40	20250225	181600	3369082000	79600	79600	79600	79600	0
41	20250225	181500	3369082000	79600	79600	79600	79600	0
42	20250225	181400	3369082000	79600	79600	79600	79600	0
43	20250225	181300	3369082000	79600	79600	79600	79600	0
44	20250225	181200	3369082000	79600	79600	79600	79600	0
45	20250225	181100	3369082000	79600	79600	79600	79600	0
46	20250225	181000	3369082000	79600	79600	79600	79600	0
47	20250225	180900	3369082000	79600	79600	79600	79600	0
48	20250225	180800	3369082000	79600	79600	79600	79600	0
49	20250225	180700	3369082000	79600	79600	79600	79600	0
50	20250225	180600	3369082000	79600	79600	79600	79600	0
51	20250225	180500	3369082000	79600	79600	79600	79600	0
52	20250225	180400	3369082000	79600	79600	79600	79600	0
53	20250225	180300	3369082000	79600	79600	79600	79600	0
54	20250225	180200	3369082000	79600	79600	79600	79600	0
55	20250225	180100	3369082000	79600	79600	79600	79600	0
56	20250225	180000	3369082000	79600	79600	79600	79600	0
57	20250225	175900	3369082000	79600	79600	79600	79600	0
58	20250225	175800	3369082000	79600	79600	79600	79600	0
59	20250225	175700	3369082000	79600	79600	79600	79600	0
60	20250225	175600	3369082000	79600	79600	79600	79600	0
61	20250225	175500	3369082000	79600	79600	79600	79600	0
62	20250225	175400	3369082000	79600	79600	79600	79600	945
63	20250225	175300	3369082000	79600	79600	79600	79600	0
64	20250225	175200	3369082000	79600	79600	79600	79600	0
65	20250225	175100	3369082000	79600	79600	79600	79600	0
66	20250225	175000	3369082000	79600	79600	79600	79600	0
67	20250225	174900	3369082000	79600	79600	79600	79600	0
68	20250225	174800	3369082000	79600	79600	79600	79600	0
69	20250225	174700	3369082000	79600	79600	79600	79600	0
70	20250225	174600	3369082000	79600	79600	79600	79600	0
71	20250225	174500	3369082000	79600	79600	79600	79600	0
72	20250225	174400	3369082000	79600	79600	79600	79600	0
73	20250225	174300	3369082000	79600	79600	79600	79600	0
74	20250225	174200	3369082000	79600	79600	79600	79600	0
75	20250225	174100	3369082000	79600	79600	79600	79600	0
76	20250225	174000	3369082000	79600	79600	79600	79600	0
77	20250225	173900	3369082000	79600	79600	79600	79600	0
78	20250225	173800	3369082000	79600	79600	79600	79600	0
79	20250225	173700	3369082000	79600	79600	79600	79600	0
80	20250225	173600	3369082000	79600	79600	79600	79600	0
81	20250225	173500	3369082000	79600	79600	79600	79600	0
82	20250225	173400	3369082000	79600	79600	79600	79600	0
83	20250225	173300	3369082000	79600	79600	79600	79600	0
84	20250225	173200	3369082000	79600	79600	79600	79600	0
85	20250225	173100	3369082000	79600	79600	79600	79600	0
86	20250225	173000	3369082000	79600	79600	79600	79600	0
87	20250225	172900	3369082000	79600	79600	79600	79600	0
88	20250225	172800	3369082000	79600	79600	79600	79600	0
89	20250225	172700	3369082000	79600	79600	79600	79600	0
90	20250225	172600	3369082000	79600	79600	79600	79600	0
91	20250225	172500	3369082000	79600	79600	79600	79600	0
92	20250225	172400	3369082000	79600	79600	79600	79600	945
93	20250225	172300	3369082000	79600	79600	79600	79600	0
94	20250225	172200	3369082000	79600	79600	79600	79600	0
95	20250225	172100	3369082000	79600	79600	79600	79600	0
96	20250225	172000	3369082000	79600	79600	79600	79600	0
97	20250225	171900	3369082000	79600	79600	79600	79600	0
98	20250225	171800	3369082000	79600	79600	79600	79600	0
99	20250225	171700	3369082000	79600	79600	79600	79600	0
100	20250225	171600	3369082000	79600	79600	79600	79600	0
101	20250225	171500	3369082000	79600	79600	79600	79600	0
102	20250225	171400	3369082000	79600	79600	79600	79600	0
103	20250225	171300	3369082000	79600	79600	79600	79600	0
104	20250225	171200	3369082000	79600	79600	79600	79600	0
105	20250225	171100	3369082000	79600	79600	79600	79600	0
106	20250225	171000	3369082000	79600	79600	79600	79600	0
107	20250225	170900	3369082000	79600	79600	79600	79600	0
108	20250225	170800	3369082000	79600	79600	79600	79600	0
109	20250225	170700	3369082000	79600	79600	79600	79600	0
110	20250225	170600	3369082000	79600	79600	79600	79600	0
111	20250225	170500	3369082000	79600	79600	79600	79600	0
112	20250225	170400	3369082000	79600	79600	79600	79600	0
113	20250225	170300	3369082000	79600	79600	79600	79600	0
114	20250225	170200	3369082000	79600	79600	79600	79600	0
115	20250225	170100	3369082000	79600	79600	79600	79600	0
116	20250225	170000	3369082000	79600	79600	79600	79600	0
117	20250225	165900	3369082000	79600	79600	79600	79600	0
118	20250225	165800	3369082000	79600	79600	79600	79600	0
119	20250225	165700	3369082000	79600	79600	79600	79600	0
120	20250225	165600	3369082000	79600	79600	79600	79600	0
121	20250225	165500	3369082000	79600	79600	79600	79600	0
122	20250225	165400	3369082000	79600	79600	79600	79600	945
123	20250225	165300	3369082000	79600	79600	79600	79600	0
124	20250225	165200	3369082000	79600	79600	79600	79600	0
125	20250225	165100	3369082000	79600	79600	79600	79600	0
126	20250225	165000	3369082000	79600	79600	79600	79600	0
127	20250225	164900	3369082000	79600	79600	79600	79600	0
128	20250225	164800	3369082000	79600	79600	79600	79600	0
129	20250225	164700	3369082000	79600	79600	79600	79600	0
130	20250225	164600	3369082000	79600	79600	79600	79600	0
131	20250225	164500	3369082000	79600	79600	79600	79600	0
132	20250225	164400	3369082000	79600	79600	79600	79600	0
133	20250225	164300	3369082000	79600	79600	79600	79600	0
134	20250225	164200	3369082000	79600	79600	79600	79600	0
135	20250225	164100	3369082000	79600	79600	79600	79600	0
136	20250225	164000	3369082000	79600	79600	79600	79600	0
137	20250225	163900	3369082000	79600	79600	79600	79600	0
138	20250225	163800	3369082000	79600	79600	79600	79600	0
139	20250225	163700	3369082000	79600	79600	79600	79600	0
140	20250225	163600	3369082000	79600	79600	79600	79600	0
141	20250225	163500	3369082000	79600	79600	79600	79600	0
142	20250225	163400	3369082000	79600	79600	79600	79600	0
143	20250225	163300	3369082000	79600	79600	79600	79600	0
144	20250225	163200	3369082000	79600	79600	79600	79600	0
145	20250225	163100	3369082000	79600	79600	79600	79600	0
146	20250225	163000	3369082000	79600	79600	79600	79600	0
147	20250225	162900	3369082000	79600	79600	79600	79600	0
148	20250225	162800	3369082000	79600	79600	79600	79600	0
149	20250225	162700	3369082000	79600	79600	79600	79600	0
150	20250225	162600	3369082000	79600	79600	79600	79600	0
151	20250225	162500	3369082000	79600	79600	79600	79600	0
152	20250225	162400	3369082000	79600	79600	79600	79600	945
153	20250225	162300	3369082000	79600	79600	79600	79600	0
154	20250225	162200	3369082000	79600	79600	79600	79600	0
155	20250225	162100	3369082000	79600	79600	79600	79600	0
156	20250225	162000	3369082000	79600	79600	79600	79600	0
157	20250225	161900	3369082000	79600	79600	79600	79600	0
158	20250225	161800	3369082000	79600	79600	79600	79600	0
159	20250225	161700	3369082000	79600	79600	79600	79600	0
160	20250225	161600	3369082000	79600	79600	79600	79600	0
161	20250225	161500	3369082000	79600	79600	79600	79600	0
162	20250225	161400	3369082000	79600	79600	79600	79600	0
163	20250225	161300	3369082000	79600	79600	79600	79600	0
164	20250225	161200	3369082000	79600	79600	79600	79600	0
165	20250225	161100	3369082000	79600	79600	79600	79600	0
166	20250225	161000	3369082000	79600	79600	79600	79600	0
167	20250225	160900	3369082000	79600	79600	79600	79600	0
168	20250225	160800	3369082000	79600	79600	79600	79600	0
169	20250225	160700	3369082000	79600	79600	79600	79600	0
170	20250225	160600	3369082000	79600	79600	79600	79600	0
171	20250225	160500	3369082000	79600	79600	79600	79600	0
172	20250225	160400	3369082000	79600	79600	79600	79600	0
173	20250225	160300	3369082000	79600	79600	79600	79600	0
174	20250225	160200	3369082000	79600	79600	79600	79600	0
175	20250225	160100	3369082000	79600	79600	79600	79600	0
176	20250225	160000	3369082000	79600	79600	79600	79600	0
177	20250225	155900	3369082000	79600	79600	79600	79600	0
178	20250225	155800	3369082000	79600	79600	79600	79600	0
179	20250225	155700	3369082000	79600	79600	79600	79600	0
180	20250225	155600	3369082000	79600	79600	79600	79600	0
181	20250225	155500	3369082000	79600	79600	79600	79600	0
182	20250225	155400	3369082000	79600	79600	79600	79600	945
183	20250225	155300	3369082000	79600	79600	79600	79600	0
184	20250225	155200	3369082000	79600	79600	79600	79600	0
185	20250225	155100	3369082000	79600	79600	79600	79600	0
186	20250225	155000	3369082000	79600	79600	79600	79600	0
187	20250225	154900	3369082000	79600	79600	79600	79600	0
188	20250225	154800	3369082000	79600	79600	79600	79600	0
189	20250225	154700	3369082000	79600	79600	79600	79600	0
190	20250225	154600	3369082000	79600	79600	79600	79600	0
191	20250225	154500	3369082000	79600	79600	79600	79600	0
192	20250225	154400	3369082000	79600	79600	79600	79600	0
193	20250225	154300	3369082000	79600	79600	79600	79600	0
194	20250225	154200	3369082000	79600	79600	79600	79600	0
195	20250225	154100	3369082000	79600	79600	79600	79600	0
196	20250225	154000	3369082000	79600	79600	79600	79600	0
197	20250225	153900	3369082000	79600	79600	79600	79600	0
198	20250225	153800	3369082000	79600	79600	79600	79600	0
199	20250225	153700	3369082000	79600	79600	79600	79600	0
200	20250225	153600	3369082000	79600	79600	79600	79600	0
201	20250225	153500	3369082000	79600	79600	79600	79600	0
202	20250225	153400	3369082000	79600	79600	79600	79600	0
203	20250225	153300	3369082000	79600	79600	79600	79600	0
204	20250225	153200	3369082000	79600	79600	79600	79600	0
205	20250225	153100	3369082000	79600	79600	79600	79600	0
206	20250225	153000	3369082000	79600	79600	79600	79600	945
207	20250225	152900	3293860000	79800	79800	79800	79800	0
208	20250225	152800	3293860000	79800	79800	79800	79800	0
209	20250225	152700	3293860000	79800	79800	79800	79800	0
210	20250225	152600	3293860000	79800	79800	79800	79800	0
211	20250225	152500	3293860000	79800	79800	79800	79800	0
212	20250225	152400	3293860000	79800	79800	79800	79800	0
213	20250225	152300	3293860000	79800	79800	79800	79800	0
214	20250225	152200	3293860000	79800	79800	79800	79800	0
215	20250225	152100	3293860000	79800	79800	79800	79800	0
216	20250225	152000	3293860000	79800	79800	79800	79800	0
217	20250225	151900	3293860000	79800	79800	79900	79700	105
218	20250225	151800	3285481500	79800	80000	80000	79800	81
219	20250225	151700	3279009800	79900	80000	80000	79900	47
220	20250225	151600	3275253700	79900	79900	80000	79900	7
221	20250225	151500	3274694100	80000	80000	80000	79900	16
222	20250225	151400	3273415400	79900	79900	80000	79800	53
223	20250225	151300	3269184400	80000	80000	80000	79800	154
224	20250225	151200	3256884700	80000	80000	80000	80000	5
225	20250225	151100	3256484700	79900	80000	80000	79900	61
226	20250225	151000	3251605400	79900	79900	80000	79900	18
227	20250225	150900	3250167100	79900	79800	79900	79800	25
228	20250225	150800	3248169700	79800	79900	79900	79800	15
229	20250225	150700	3246972200	79900	79900	79900	79900	1
230	20250225	150600	3246892300	79800	79900	80000	79800	38
231	20250225	150500	3243856500	79900	79800	79900	79800	13
232	20250225	150400	3242818200	79900	79800	79900	79800	12
233	20250225	150300	3241860400	79700	79800	79800	79700	54
234	20250225	150200	3237556400	79700	79700	79700	79700	2
235	20250225	150100	3237397000	79600	79800	79800	79500	900
236	20250225	150000	3165755500	79700	80000	80000	79700	502
237	20250225	145900	3125675600	79900	80000	80000	79900	139
238	20250225	145800	3114568900	79900	80000	80000	79900	13
239	20250225	145700	3113529100	80000	80000	80000	79900	641
240	20250225	145600	3062259800	80000	80100	80100	80000	168
241	20250225	145500	3048817300	80100	80100	80100	80000	120
242	20250225	145400	3039214400	80000	80100	80100	80000	12
243	20250225	145300	3038253600	80100	80100	80100	80100	31
244	20250225	145200	3035770500	80100	80100	80100	80100	30
245	20250225	145100	3033367500	80000	80100	80100	80000	112
246	20250225	145000	3024396800	80100	80100	80100	80000	13
247	20250225	144900	3023355900	80100	80100	80100	80000	49
248	20250225	144800	3019431300	80100	80100	80100	80100	11
249	20250225	144700	3018550200	80100	80100	80100	80100	8
250	20250225	144600	3017909400	80100	80100	80100	80100	14
251	20250225	144500	3016788000	80100	80100	80100	80100	24
252	20250225	144400	3014865600	80100	80100	80100	80100	15
253	20250225	144300	3013664100	80100	80100	80100	80100	13
254	20250225	144200	3012622800	80100	80100	80100	80000	24
255	20250225	144100	3010700900	80100	80100	80100	80100	13
256	20250225	144000	3009659600	80100	80100	80100	80000	30
257	20250225	143900	3007256700	80100	80100	80100	80100	7
258	20250225	143800	3006696000	80000	80100	80100	80000	17
259	20250225	143700	3005335300	80100	80100	80100	80000	29
260	20250225	143600	3003012900	80100	80100	80100	80100	22
261	20250225	143500	3001250700	80100	80100	80100	80100	11
262	20250225	143400	3000369600	80100	80100	80100	80100	41
263	20250225	143300	2997085500	80000	80000	80100	80000	9
264	20250225	143200	2996364800	80000	80100	80100	80000	21
265	20250225	143100	2994682800	80100	80100	80100	80100	1
266	20250225	143000	2994602700	80100	80100	80100	80000	274
267	20250225	142900	2972682000	80100	80000	80100	80000	20
268	20250225	142800	2971080100	80100	80100	80100	80100	32
269	20250225	142700	2968516900	80100	80100	80100	80100	10
270	20250225	142600	2967715900	80100	80100	80200	80100	133
271	20250225	142500	2957052600	80200	80100	80200	80000	98
272	20250225	142400	2949199500	80100	80100	80100	80100	10
273	20250225	142300	2948398500	80100	80100	80200	80000	81
274	20250225	142200	2941910700	80100	80200	80200	80100	37
275	20250225	142100	2938946200	80000	80100	80100	80000	730
276	20250225	142000	2880476600	80000	80100	80100	80000	38
277	20250225	141900	2877433100	80100	80100	80100	80100	14
278	20250225	141800	2876311700	80100	80100	80100	80000	30
279	20250225	141700	2873909000	80100	80100	80100	80100	17
280	20250225	141600	2872547300	80100	80100	80100	80100	4
281	20250225	141500	2872226900	80000	80100	80100	80000	43
282	20250225	141400	2868784000	80100	80100	80100	80000	55
283	20250225	141300	2864381400	80100	80100	80100	80100	6
284	20250225	141200	2863900800	80100	80100	80100	80100	2
285	20250225	141100	2863740600	80100	80100	80100	80100	5
286	20250225	141000	2863340100	80100	80100	80100	80100	18
287	20250225	140900	2861898300	80000	80000	80100	80000	29
288	20250225	140800	2859575700	80000	80000	80100	80000	171
289	20250225	140700	2845895600	80100	80100	80100	80100	10
290	20250225	140600	2845094600	80000	80200	80200	80000	170
291	20250225	140500	2831478100	80200	80200	80200	80200	1
292	20250225	140400	2831397900	80200	80200	80200	80200	8
293	20250225	140300	2830756300	80100	80200	80200	80100	6
294	20250225	140200	2830275300	80200	80200	80200	80200	17
295	20250225	140100	2828911900	80200	80300	80300	80200	39
296	20250225	140000	2825783200	80200	80300	80300	80200	117
297	20250225	135900	2816398800	80300	80300	80300	80200	39
298	20250225	135800	2813269500	80200	80100	80300	80100	67
299	20250225	135700	2807897400	80100	80300	80300	80000	191
300	20250225	135600	2792596500	80300	80200	80300	80100	42
301	20250225	135500	2789229400	80200	80100	80200	80100	14
302	20250225	135400	2788106700	80200	80200	80200	80200	27
303	20250225	135300	2785941300	80200	80100	80200	80100	10
304	20250225	135200	2785139700	80100	80100	80100	80100	1
305	20250225	135100	2785059600	80100	80200	80200	80100	35
306	20250225	135000	2782253400	80200	80100	80200	80100	11
307	20250225	134900	2781372200	80200	80100	80200	80100	8
308	20250225	134800	2780731100	80100	80100	80200	80000	54
309	20250225	134700	2776405200	80200	80200	80300	80100	150
310	20250225	134600	2764376000	80200	80200	80200	80200	138
311	20250225	134500	2753308400	80200	80100	80200	80000	419
312	20250225	134400	2719745000	80000	80100	80100	80000	15
313	20250225	134300	2718544200	80000	80000	80000	79900	175
314	20250225	134200	2704544500	80000	80000	80000	80000	2
315	20250225	134100	2704384500	80000	80000	80000	80000	0
316	20250225	134000	2704384500	80000	79800	80000	79800	135
317	20250225	133900	2693598500	79800	79900	79900	79800	21
318	20250225	133800	2691921600	79900	79900	79900	79900	30
319	20250225	133700	2689524600	79800	79900	79900	79800	18
320	20250225	133600	2688086700	79900	79800	79900	79700	104
321	20250225	133500	2679787300	79800	79800	79800	79800	3
322	20250225	133400	2679547900	79700	79800	79800	79700	10
323	20250225	133300	2678750000	79800	79800	79800	79800	6
324	20250225	133200	2678271200	79800	79800	79800	79800	6
325	20250225	133100	2677792400	79700	79700	79700	79600	118
326	20250225	133000	2668395700	79800	79800	79800	79800	22
327	20250225	132900	2666640100	79800	79800	79800	79800	7
328	20250225	132800	2666081500	79600	79600	79600	79600	0
329	20250225	132700	2666081500	79600	79700	79800	79600	27
330	20250225	132600	2663929400	79700	79700	79700	79700	24
331	20250225	132500	2662016600	79800	79700	79800	79600	144
332	20250225	132400	2650540000	79800	79800	79800	79800	4
333	20250225	132300	2650220800	79700	79700	79700	79700	20
334	20250225	132200	2648626800	79700	79800	79900	79600	164
335	20250225	132100	2635538800	79800	79800	79800	79800	4
336	20250225	132000	2635219600	79800	79700	79800	79700	8
337	20250225	131900	2634581900	79700	79700	79700	79700	5
338	20250225	131800	2634183400	79700	79700	79700	79600	196
339	20250225	131700	2618571700	79700	79700	79700	79700	9
340	20250225	131600	2617854400	79700	79700	79700	79700	9
341	20250225	131500	2617137100	79700	79700	79700	79700	0
342	20250225	131400	2617137100	79700	79700	79700	79700	6
343	20250225	131300	2616658900	79600	79600	79600	79600	1
344	20250225	131200	2616579300	79600	79700	79700	79600	4
345	20250225	131100	2616260800	79700	79700	79700	79700	7
346	20250225	131000	2615702900	79600	79500	79600	79500	13
347	20250225	130900	2614668200	79600	79600	79600	79600	0
348	20250225	130800	2614668200	79600	79600	79600	79600	7
349	20250225	130700	2614111000	79500	79500	79600	79500	38
350	20250225	130600	2611088700	79600	79600	79600	79600	15
351	20250225	130500	2609894700	79600	79500	79600	79500	25
352	20250225	130400	2607906600	79500	79500	79500	79500	3
353	20250225	130300	2607668100	79600	79600	79600	79600	8
354	20250225	130200	2607031300	79600	79600	79600	79600	9
355	20250225	130100	2606314900	79600	79600	79600	79600	15
356	20250225	130000	2605120900	79600	79600	79600	79600	3
357	20250225	125900	2604882100	79600	79600	79600	79600	20
358	20250225	125800	2603290100	79600	79500	79600	79500	199
359	20250225	125700	2587469500	79500	79500	79500	79300	121
360	20250225	125600	2577862000	79500	79500	79500	79500	33
361	20250225	125500	2575238500	79500	79400	79500	79400	24
362	20250225	125400	2573331600	79500	79500	79500	79500	2
363	20250225	125300	2573172600	79500	79400	79500	79400	21
364	20250225	125200	2571503200	79400	79400	79400	79300	51
365	20250225	125100	2567454200	79500	79500	79500	79500	6
366	20250225	125000	2566977200	79500	79400	79500	79400	27
367	20250225	124900	2564831200	79500	79500	79500	79300	2142
368	20250225	124800	2394714700	79500	79700	79700	79500	71
369	20250225	124700	2389062600	79600	79700	79700	79600	43
370	20250225	124600	2385638700	79700	79700	79700	79700	5
371	20250225	124500	2385240200	79600	79700	79700	79600	9
372	20250225	124400	2384523000	79700	79700	79800	79600	278
373	20250225	124300	2362353900	79700	79600	79700	79600	6
374	20250225	124200	2361875800	79700	79600	79700	79600	147
375	20250225	124100	2350174000	79600	79600	79600	79600	4
376	20250225	124000	2349855600	79600	79600	79600	79600	5
377	20250225	123900	2349457600	79600	79600	79600	79600	13
378	20250225	123800	2348422800	79600	79600	79600	79600	2
379	20250225	123700	2348263600	79600	79600	79600	79600	0
380	20250225	123600	2348263600	79600	79600	79600	79600	11
381	20250225	123500	2347388000	79500	79500	79500	79500	0
382	20250225	123400	2347388000	79500	79500	79500	79500	8
383	20250225	123300	2346752000	79600	79600	79600	79600	2
384	20250225	123200	2346592800	79500	79500	79600	79500	43
385	20250225	123100	2343173800	79500	79500	79500	79500	13
386	20250225	123000	2342140300	79500	79600	79600	79400	179
387	20250225	122900	2327910500	79600	79600	79600	79600	4
388	20250225	122800	2327592100	79600	79600	79600	79600	10
389	20250225	122700	2326796100	79600	79600	79600	79600	13
390	20250225	122600	2325761300	79500	79500	79500	79500	41
391	20250225	122500	2322501800	79500	79500	79600	79500	62
392	20250225	122400	2317568200	79400	79600	79600	79400	162
393	20250225	122300	2304687900	79600	79600	79600	79600	3
394	20250225	122200	2304449100	79700	79700	79700	79700	8
395	20250225	122100	2303811500	79400	79600	79600	79400	524
396	20250225	122000	2262155900	79600	79600	79600	79600	22
397	20250225	121900	2260404700	79600	79600	79600	79600	10
398	20250225	121800	2259608700	79600	79600	79600	79600	3
399	20250225	121700	2259369900	79600	79600	79600	79600	12
400	20250225	121600	2258414700	79600	79600	79600	79600	0
401	20250225	121500	2258414700	79600	79600	79600	79600	4
402	20250225	121400	2258096300	79600	79600	79600	79600	4
403	20250225	121300	2257777900	79600	79500	79600	79500	25
404	20250225	121200	2255789800	79500	79500	79500	79400	64
405	20250225	121100	2250702500	79500	79500	79500	79500	6
406	20250225	121000	2250225500	79500	79500	79500	79500	21
407	20250225	120900	2248556000	79500	79500	79500	79500	276
408	20250225	120800	2226614000	79600	79600	79600	79600	110
409	20250225	120700	2217858000	79600	79600	79600	79600	0
410	20250225	120600	2217858000	79600	79600	79600	79600	7
411	20250225	120500	2217300800	79500	79600	79600	79500	59
412	20250225	120400	2212609800	79600	79600	79600	79600	6
413	20250225	120300	2212132200	79600	79600	79600	79600	0
414	20250225	120200	2212132200	79600	79600	79600	79600	6
415	20250225	120100	2211654600	79600	79500	79600	79500	855
416	20250225	120000	2143681000	79600	79600	79600	79600	36
417	20250225	115900	2140815400	79500	79600	79600	79500	19
418	20250225	115800	2139303300	79700	79700	79700	79500	67
419	20250225	115700	2133968500	79800	79700	79800	79700	116
420	20250225	115600	2124722300	79700	79700	79700	79700	11
421	20250225	115500	2123845600	79700	79500	79700	79500	6
422	20250225	115400	2123367900	79600	79600	79600	79600	25
423	20250225	115300	2121377900	79600	79700	79700	79600	37
424	20250225	115200	2118432600	79500	79600	79600	79500	10
425	20250225	115100	2117636800	79700	79700	79700	79600	58
426	20250225	115000	2113019200	79700	79600	79700	79600	21
427	20250225	114900	2111346300	79700	79700	79700	79700	12
428	20250225	114800	2110389900	79500	79600	79700	79500	592
429	20250225	114700	2063318800	79600	79600	79600	79600	24
430	20250225	114600	2061408400	79500	79700	79700	79500	160
431	20250225	114500	2048671700	79700	79700	79700	79700	15
432	20250225	114400	2047476200	79600	79800	79800	79600	164
433	20250225	114300	2034405500	79800	79800	79800	79800	16
434	20250225	114200	2033128700	79700	79800	79800	79700	6
435	20250225	114100	2032650000	79700	79800	79800	79700	148
436	20250225	114000	2020850500	79800	79800	79800	79800	2
437	20250225	113900	2020690900	79800	79800	79800	79800	38
438	20250225	113800	2017658500	79800	79800	79800	79800	11
439	20250225	113700	2016780700	79800	79700	79800	79700	30
440	20250225	113600	2014388700	79800	79800	79800	79800	11
441	20250225	113500	2013510900	79700	79800	79800	79700	86
442	20250225	113400	2006649000	79800	79800	79800	79800	20
443	20250225	113300	2005053000	79800	79800	79800	79800	0
444	20250225	113200	2005053000	79800	79800	79800	79800	17
445	20250225	113100	2003696400	79800	79800	79800	79800	5
446	20250225	113000	2003297400	79700	79700	79700	79700	14
447	20250225	112900	2002181600	79600	79700	79700	79600	14
448	20250225	112800	2001066600	79700	79700	79700	79600	213
449	20250225	112700	1984091400	79800	79800	79800	79800	15
450	20250225	112600	1982894400	79700	79800	79800	79700	10
451	20250225	112500	1982097100	79800	79800	79800	79700	43
452	20250225	112400	1978668800	79700	79800	79800	79700	20
453	20250225	112300	1977073800	79800	79800	79800	79800	17
454	20250225	112200	1975717200	79800	79800	79800	79800	5
455	20250225	112100	1975318200	79800	79800	79800	79800	21
456	20250225	112000	1973642400	79800	79700	79800	79700	28
457	20250225	111900	1971409800	79600	79700	79700	79500	724
458	20250225	111800	1913828100	79700	79700	79700	79700	13
459	20250225	111700	1912792000	79700	79700	79700	79700	24
460	20250225	111600	1910879200	79700	79700	79700	79700	12
461	20250225	111500	1909922800	79700	79800	79800	79600	104
462	20250225	111400	1901640200	79700	79700	79700	79700	7
463	20250225	111300	1901082300	79800	79800	79800	79800	22
464	20250225	111200	1899326700	79800	79600	79800	79600	50
465	20250225	111100	1895344700	79600	79600	79600	79600	2
466	20250225	111000	1895185500	79600	79600	79600	79500	27
467	20250225	110900	1893037100	79600	79600	79600	79600	20
468	20250225	110800	1891445100	79600	79600	79600	79600	6
469	20250225	110700	1890967500	79600	79600	79600	79500	34
470	20250225	110600	1888263100	79600	79600	79600	79600	35
471	20250225	110500	1885477100	79600	79600	79600	79600	53
472	20250225	110400	1881258300	79500	79600	79600	79500	10
473	20250225	110300	1880463000	79600	79600	79600	79600	37
474	20250225	110200	1877517800	79600	79600	79600	79600	3
475	20250225	110100	1877279000	79600	79600	79600	79600	37
476	20250225	110000	1874333800	79600	79600	79600	79500	181
477	20250225	105900	1859927300	79600	79600	79600	79600	25
478	20250225	105800	1857937300	79600	79600	79600	79600	20
479	20250225	105700	1856345300	79600	79600	79600	79600	1
480	20250225	105600	1856265700	79600	79600	79600	79600	21
481	20250225	105500	1854594100	79600	79600	79600	79600	3
482	20250225	105400	1854355300	79600	79500	79600	79500	71
483	20250225	105300	1848710600	79500	79500	79600	79400	303
484	20250225	105200	1824623700	79600	79600	79600	79600	21
485	20250225	105100	1822952100	79600	79600	79600	79500	56
486	20250225	105000	1818497800	79600	79500	79600	79500	33
487	20250225	104900	1815872400	79600	79600	79600	79500	162
488	20250225	104800	1802991300	79600	79600	79600	79500	17
489	20250225	104700	1801638700	79500	79600	79600	79500	46
490	20250225	104600	1797980600	79600	79500	79600	79500	54
491	20250225	104500	1793687100	79600	79600	79600	79500	29
492	20250225	104400	1791379600	79500	79500	79500	79500	14
493	20250225	104300	1790266600	79500	79500	79500	79500	84
494	20250225	104200	1783588600	79500	79400	79500	79400	272
495	20250225	104100	1761986400	79500	79500	79500	79400	153
496	20250225	104000	1749823700	79600	79600	79600	79500	20
497	20250225	103900	1748233000	79600	79500	79600	79500	14
498	20250225	103800	1747118900	79500	79600	79600	79500	228
499	20250225	103700	1728991700	79600	79600	79600	79600	5
500	20250225	103600	1728593700	79600	79600	79600	79600	18
501	20250225	103500	1727160900	79600	79600	79600	79600	10
502	20250225	103400	1726364900	79500	79500	79600	79500	35
503	20250225	103300	1723581300	79500	79600	79600	79500	56
504	20250225	103200	1719128200	79600	79600	79600	79600	20
505	20250225	103100	1717536200	79600	79600	79600	79600	5
506	20250225	103000	1717138200	79600	79600	79600	79600	11
507	20250225	102900	1716262600	79600	79500	79600	79500	60
508	20250225	102800	1711491500	79500	79500	79500	79500	5
509	20250225	102700	1711094000	79400	79500	79500	79400	155
510	20250225	102600	1698772200	79500	79500	79500	79500	0
511	20250225	102500	1698772200	79500	79500	79500	79500	26
512	20250225	102400	1696705200	79500	79500	79500	79400	74
513	20250225	102300	1690824800	79600	79500	79600	79500	55
514	20250225	102200	1686448100	79400	79600	79600	79400	759
515	20250225	102100	1626093200	79600	79800	79800	79600	25
516	20250225	102000	1624099400	79700	79700	79700	79600	242
517	20250225	101900	1604826500	79800	79800	79800	79800	22
518	20250225	101800	1603070900	79700	79700	79700	79700	226
519	20250225	101700	1585058700	79600	79600	79600	79600	23
520	20250225	101600	1583227900	79700	79700	79700	79600	29
521	20250225	101500	1580917200	79700	79700	79700	79700	20
522	20250225	101400	1579323200	79700	79700	79700	79700	26
523	20250225	101300	1577251000	79600	79700	79700	79600	39
524	20250225	101200	1574143500	79700	79700	79700	79700	24
525	20250225	101100	1572230700	79700	79700	79800	79600	258
526	20250225	101000	1551667100	79800	79800	79800	79800	23
527	20250225	100900	1549831700	79800	79700	79800	79700	54
528	20250225	100800	1545523600	79600	79600	79600	79500	493
529	20250225	100700	1506285300	79700	79800	79800	79700	42
530	20250225	100600	1502936800	79700	79700	79800	79700	97
531	20250225	100500	1495201900	79800	79700	79800	79700	51
532	20250225	100400	1491137000	79700	79700	79800	79600	169
533	20250225	100300	1477668200	79800	79800	79800	79700	283
534	20250225	100200	1455111600	79800	79800	79800	79700	177
535	20250225	100100	1440988100	79800	79700	79800	79700	143
536	20250225	100000	1429577600	79700	79700	79800	79600	157
537	20250225	095900	1417064400	79700	79700	79700	79700	18
538	20250225	095800	1415629800	79700	79600	79700	79600	52
539	20250225	095700	1411486200	79600	79600	79600	79600	36
540	20250225	095600	1408620600	79600	79600	79600	79600	21
541	20250225	095500	1406949000	79600	79600	79600	79600	4
542	20250225	095400	1406630600	79600	79600	79600	79600	16
543	20250225	095300	1405357000	79500	79600	79600	79500	133
544	20250225	095200	1394782600	79600	79600	79600	79500	38
545	20250225	095100	1391759800	79600	79600	79600	79500	64
546	20250225	095000	1386671000	79600	79600	79600	79600	22
547	20250225	094900	1384919800	79600	79600	79600	79600	16
548	20250225	094800	1383646200	79600	79600	79600	79500	86
549	20250225	094700	1376808800	79500	79600	79700	79500	106
550	20250225	094600	1368369700	79600	79600	79600	79500	13
551	20250225	094500	1367335400	79600	79600	79600	79600	15
552	20250225	094400	1366141400	79700	79600	79700	79500	44
553	20250225	094300	1362639800	79600	79700	79700	79600	30
554	20250225	094200	1360251300	79700	79600	79700	79500	24
555	20250225	094100	1358341100	79600	79600	79700	79500	17
556	20250225	094000	1356987800	79700	79600	79800	79600	139
557	20250225	093900	1345914200	79600	79500	79600	79300	159
558	20250225	093800	1333300800	79600	79400	79700	79300	167
559	20250225	093700	1320014600	79700	79300	79700	79200	186
560	20250225	093600	1305265700	79200	79600	79600	79200	273
561	20250225	093500	1283600300	79600	79600	79800	79600	60
562	20250225	093400	1278824000	79500	79400	79500	79400	58
563	20250225	093300	1274215000	79400	79400	79400	79300	29
564	20250225	093200	1271912700	79500	79300	79500	79300	53
565	20250225	093100	1267703200	79100	79300	79300	79100	58
566	20250225	093000	1263108300	79300	79300	79300	79200	31
567	20250225	092900	1260650500	79300	79300	79300	79000	1538
568	20250225	092800	1138984500	79300	79500	79600	79300	366
569	20250225	092700	1109957100	79500	79500	79500	79500	84
570	20250225	092600	1103279100	79600	79600	79700	79400	234
571	20250225	092500	1084641200	79600	79600	79700	79600	32
572	20250225	092400	1082093200	79700	79500	79700	79500	320
573	20250225	092300	1056610500	79400	79400	79400	79400	35
574	20250225	092200	1053831500	79400	79300	79400	79300	66
575	20250225	092100	1048596100	79300	79200	79300	79100	289
576	20250225	092000	1025721000	79200	79200	79200	79200	157
577	20250225	091900	1013286600	79200	79100	79200	79000	647
578	20250225	091800	962116400	79100	79300	79300	79100	252
579	20250225	091700	942158500	79200	79200	79300	79200	89
580	20250225	091600	935109200	79200	79200	79400	79000	617
581	20250225	091500	886264600	79200	79500	79500	79200	196
582	20250225	091400	870718300	79400	79400	79400	79000	633
583	20250225	091300	820570400	79400	79500	79500	79400	253
584	20250225	091200	800476200	79400	79500	79500	79400	112
585	20250225	091100	791578900	79500	79300	79500	79300	63
586	20250225	091000	786576200	79300	79900	79900	78900	4692
587	20250225	090900	415180300	79700	79700	79900	79700	111
588	20250225	090800	406331900	79600	79500	79800	79300	297
589	20250225	090700	382726800	79600	79800	79800	79600	38
590	20250225	090600	379700400	79800	80000	80000	79700	453
591	20250225	090500	343520900	80000	80000	80000	79900	93
592	20250225	090400	336083800	79900	79800	79900	79800	153
593	20250225	090300	323869900	79500	79500	79800	79400	1181
594	20250225	090200	229968700	79400	80000	80000	79400	928
595	20250225	090100	156115600	79800	80100	80300	79800	1739
596	20250225	090000	16992600	80000	80200	80200	80000	212