KissMeData/084730/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	200100	195410250	9840	9840	9840	9840	337
3	20250225	200000	195410250	9840	9840	9840	9840	0
4	20250225	195900	195410250	9840	9840	9840	9840	0
5	20250225	195800	195410250	9840	9840	9840	9840	0
6	20250225	195700	195410250	9840	9840	9840	9840	0
7	20250225	195600	195410250	9840	9840	9840	9840	0
8	20250225	195500	195410250	9840	9840	9840	9840	0
9	20250225	195400	195410250	9840	9840	9840	9840	0
10	20250225	195300	195410250	9840	9840	9840	9840	0
11	20250225	195200	195410250	9840	9840	9840	9840	0
12	20250225	195100	195410250	9840	9840	9840	9840	0
13	20250225	195000	195410250	9840	9840	9840	9840	0
14	20250225	194900	195410250	9840	9840	9840	9840	0
15	20250225	194800	195410250	9840	9840	9840	9840	0
16	20250225	194700	195410250	9840	9840	9840	9840	0
17	20250225	194600	195410250	9840	9840	9840	9840	0
18	20250225	194500	195410250	9840	9840	9840	9840	0
19	20250225	194400	195410250	9840	9840	9840	9840	0
20	20250225	194300	195410250	9840	9840	9840	9840	0
21	20250225	194200	195410250	9840	9840	9840	9840	0
22	20250225	194100	195410250	9840	9840	9840	9840	0
23	20250225	194000	195410250	9840	9840	9840	9840	0
24	20250225	193900	195410250	9840	9840	9840	9840	0
25	20250225	193800	195410250	9840	9840	9840	9840	0
26	20250225	193700	195410250	9840	9840	9840	9840	0
27	20250225	193600	195410250	9840	9840	9840	9840	0
28	20250225	193500	195410250	9840	9840	9840	9840	0
29	20250225	193400	195410250	9840	9840	9840	9840	0
30	20250225	193300	195410250	9840	9840	9840	9840	0
31	20250225	193200	195410250	9840	9840	9840	9840	0
32	20250225	193100	195410250	9840	9840	9840	9840	337
33	20250225	193000	195410250	9840	9840	9840	9840	0
34	20250225	192900	195410250	9840	9840	9840	9840	0
35	20250225	192800	195410250	9840	9840	9840	9840	0
36	20250225	192700	195410250	9840	9840	9840	9840	0
37	20250225	192600	195410250	9840	9840	9840	9840	0
38	20250225	192500	195410250	9840	9840	9840	9840	0
39	20250225	192400	195410250	9840	9840	9840	9840	0
40	20250225	192300	195410250	9840	9840	9840	9840	0
41	20250225	192200	195410250	9840	9840	9840	9840	0
42	20250225	192100	195410250	9840	9840	9840	9840	0
43	20250225	192000	195410250	9840	9840	9840	9840	0
44	20250225	191900	195410250	9840	9840	9840	9840	0
45	20250225	191800	195410250	9840	9840	9840	9840	0
46	20250225	191700	195410250	9840	9840	9840	9840	0
47	20250225	191600	195410250	9840	9840	9840	9840	0
48	20250225	191500	195410250	9840	9840	9840	9840	0
49	20250225	191400	195410250	9840	9840	9840	9840	0
50	20250225	191300	195410250	9840	9840	9840	9840	0
51	20250225	191200	195410250	9840	9840	9840	9840	0
52	20250225	191100	195410250	9840	9840	9840	9840	0
53	20250225	191000	195410250	9840	9840	9840	9840	0
54	20250225	190900	195410250	9840	9840	9840	9840	0
55	20250225	190800	195410250	9840	9840	9840	9840	0
56	20250225	190700	195410250	9840	9840	9840	9840	0
57	20250225	190600	195410250	9840	9840	9840	9840	0
58	20250225	190500	195410250	9840	9840	9840	9840	0
59	20250225	190400	195410250	9840	9840	9840	9840	0
60	20250225	190300	195410250	9840	9840	9840	9840	0
61	20250225	190200	195410250	9840	9840	9840	9840	0
62	20250225	190100	195410250	9840	9840	9840	9840	337
63	20250225	190000	195410250	9840	9840	9840	9840	0
64	20250225	185900	195410250	9840	9840	9840	9840	0
65	20250225	185800	195410250	9840	9840	9840	9840	0
66	20250225	185700	195410250	9840	9840	9840	9840	0
67	20250225	185600	195410250	9840	9840	9840	9840	0
68	20250225	185500	195410250	9840	9840	9840	9840	0
69	20250225	185400	195410250	9840	9840	9840	9840	0
70	20250225	185300	195410250	9840	9840	9840	9840	0
71	20250225	185200	195410250	9840	9840	9840	9840	0
72	20250225	185100	195410250	9840	9840	9840	9840	0
73	20250225	185000	195410250	9840	9840	9840	9840	0
74	20250225	184900	195410250	9840	9840	9840	9840	0
75	20250225	184800	195410250	9840	9840	9840	9840	0
76	20250225	184700	195410250	9840	9840	9840	9840	0
77	20250225	184600	195410250	9840	9840	9840	9840	0
78	20250225	184500	195410250	9840	9840	9840	9840	0
79	20250225	184400	195410250	9840	9840	9840	9840	0
80	20250225	184300	195410250	9840	9840	9840	9840	0
81	20250225	184200	195410250	9840	9840	9840	9840	0
82	20250225	184100	195410250	9840	9840	9840	9840	0
83	20250225	184000	195410250	9840	9840	9840	9840	0
84	20250225	183900	195410250	9840	9840	9840	9840	0
85	20250225	183800	195410250	9840	9840	9840	9840	0
86	20250225	183700	195410250	9840	9840	9840	9840	0
87	20250225	183600	195410250	9840	9840	9840	9840	0
88	20250225	183500	195410250	9840	9840	9840	9840	0
89	20250225	183400	195410250	9840	9840	9840	9840	0
90	20250225	183300	195410250	9840	9840	9840	9840	0
91	20250225	183200	195410250	9840	9840	9840	9840	0
92	20250225	183100	195410250	9840	9840	9840	9840	337
93	20250225	183000	195410250	9840	9840	9840	9840	0
94	20250225	182900	195410250	9840	9840	9840	9840	0
95	20250225	182800	195410250	9840	9840	9840	9840	0
96	20250225	182700	195410250	9840	9840	9840	9840	0
97	20250225	182600	195410250	9840	9840	9840	9840	0
98	20250225	182500	195410250	9840	9840	9840	9840	0
99	20250225	182400	195410250	9840	9840	9840	9840	0
100	20250225	182300	195410250	9840	9840	9840	9840	0
101	20250225	182200	195410250	9840	9840	9840	9840	0
102	20250225	182100	195410250	9840	9840	9840	9840	0
103	20250225	182000	195410250	9840	9840	9840	9840	0
104	20250225	181900	195410250	9840	9840	9840	9840	0
105	20250225	181800	195410250	9840	9840	9840	9840	0
106	20250225	181700	195410250	9840	9840	9840	9840	0
107	20250225	181600	195410250	9840	9840	9840	9840	0
108	20250225	181500	195410250	9840	9840	9840	9840	0
109	20250225	181400	195410250	9840	9840	9840	9840	0
110	20250225	181300	195410250	9840	9840	9840	9840	0
111	20250225	181200	195410250	9840	9840	9840	9840	0
112	20250225	181100	195410250	9840	9840	9840	9840	0
113	20250225	181000	195410250	9840	9840	9840	9840	0
114	20250225	180900	195410250	9840	9840	9840	9840	0
115	20250225	180800	195410250	9840	9840	9840	9840	0
116	20250225	180700	195410250	9840	9840	9840	9840	0
117	20250225	180600	195410250	9840	9840	9840	9840	0
118	20250225	180500	195410250	9840	9840	9840	9840	0
119	20250225	180400	195410250	9840	9840	9840	9840	0
120	20250225	180300	195410250	9840	9840	9840	9840	0
121	20250225	180200	195410250	9840	9840	9840	9840	0
122	20250225	180100	195410250	9840	9840	9840	9840	337
123	20250225	180000	195410250	9840	9840	9840	9840	0
124	20250225	175900	195410250	9840	9840	9840	9840	0
125	20250225	175800	195410250	9840	9840	9840	9840	0
126	20250225	175700	195410250	9840	9840	9840	9840	0
127	20250225	175600	195410250	9840	9840	9840	9840	0
128	20250225	175500	195410250	9840	9840	9840	9840	0
129	20250225	175400	195410250	9840	9840	9840	9840	0
130	20250225	175300	195410250	9840	9840	9840	9840	0
131	20250225	175200	195410250	9840	9840	9840	9840	0
132	20250225	175100	195410250	9840	9840	9840	9840	0
133	20250225	175000	195410250	9840	9840	9840	9840	0
134	20250225	174900	195410250	9840	9840	9840	9840	0
135	20250225	174800	195410250	9840	9840	9840	9840	0
136	20250225	174700	195410250	9840	9840	9840	9840	0
137	20250225	174600	195410250	9840	9840	9840	9840	0
138	20250225	174500	195410250	9840	9840	9840	9840	0
139	20250225	174400	195410250	9840	9840	9840	9840	0
140	20250225	174300	195410250	9840	9840	9840	9840	0
141	20250225	174200	195410250	9840	9840	9840	9840	0
142	20250225	174100	195410250	9840	9840	9840	9840	0
143	20250225	174000	195410250	9840	9840	9840	9840	0
144	20250225	173900	195410250	9840	9840	9840	9840	0
145	20250225	173800	195410250	9840	9840	9840	9840	0
146	20250225	173700	195410250	9840	9840	9840	9840	0
147	20250225	173600	195410250	9840	9840	9840	9840	0
148	20250225	173500	195410250	9840	9840	9840	9840	0
149	20250225	173400	195410250	9840	9840	9840	9840	0
150	20250225	173300	195410250	9840	9840	9840	9840	0
151	20250225	173200	195410250	9840	9840	9840	9840	0
152	20250225	173100	195410250	9840	9840	9840	9840	337
153	20250225	173000	195410250	9840	9840	9840	9840	0
154	20250225	172900	195410250	9840	9840	9840	9840	0
155	20250225	172800	195410250	9840	9840	9840	9840	0
156	20250225	172700	195410250	9840	9840	9840	9840	0
157	20250225	172600	195410250	9840	9840	9840	9840	0
158	20250225	172500	195410250	9840	9840	9840	9840	0
159	20250225	172400	195410250	9840	9840	9840	9840	0
160	20250225	172300	195410250	9840	9840	9840	9840	0
161	20250225	172200	195410250	9840	9840	9840	9840	0
162	20250225	172100	195410250	9840	9840	9840	9840	0
163	20250225	172000	195410250	9840	9840	9840	9840	0
164	20250225	171900	195410250	9840	9840	9840	9840	0
165	20250225	171800	195410250	9840	9840	9840	9840	0
166	20250225	171700	195410250	9840	9840	9840	9840	0
167	20250225	171600	195410250	9840	9840	9840	9840	0
168	20250225	171500	195410250	9840	9840	9840	9840	0
169	20250225	171400	195410250	9840	9840	9840	9840	0
170	20250225	171300	195410250	9840	9840	9840	9840	0
171	20250225	171200	195410250	9840	9840	9840	9840	0
172	20250225	171100	195410250	9840	9840	9840	9840	0
173	20250225	171000	195410250	9840	9840	9840	9840	0
174	20250225	170900	195410250	9840	9840	9840	9840	0
175	20250225	170800	195410250	9840	9840	9840	9840	0
176	20250225	170700	195410250	9840	9840	9840	9840	0
177	20250225	170600	195410250	9840	9840	9840	9840	0
178	20250225	170500	195410250	9840	9840	9840	9840	0
179	20250225	170400	195410250	9840	9840	9840	9840	0
180	20250225	170300	195410250	9840	9840	9840	9840	0
181	20250225	170200	195410250	9840	9840	9840	9840	0
182	20250225	170100	195410250	9840	9840	9840	9840	337
183	20250225	170000	195410250	9840	9840	9840	9840	0
184	20250225	165900	195410250	9840	9840	9840	9840	0
185	20250225	165800	195410250	9840	9840	9840	9840	0
186	20250225	165700	195410250	9840	9840	9840	9840	0
187	20250225	165600	195410250	9840	9840	9840	9840	0
188	20250225	165500	195410250	9840	9840	9840	9840	0
189	20250225	165400	195410250	9840	9840	9840	9840	0
190	20250225	165300	195410250	9840	9840	9840	9840	0
191	20250225	165200	195410250	9840	9840	9840	9840	0
192	20250225	165100	195410250	9840	9840	9840	9840	0
193	20250225	165000	195410250	9840	9840	9840	9840	0
194	20250225	164900	195410250	9840	9840	9840	9840	0
195	20250225	164800	195410250	9840	9840	9840	9840	0
196	20250225	164700	195410250	9840	9840	9840	9840	0
197	20250225	164600	195410250	9840	9840	9840	9840	0
198	20250225	164500	195410250	9840	9840	9840	9840	0
199	20250225	164400	195410250	9840	9840	9840	9840	0
200	20250225	164300	195410250	9840	9840	9840	9840	0
201	20250225	164200	195410250	9840	9840	9840	9840	0
202	20250225	164100	195410250	9840	9840	9840	9840	0
203	20250225	164000	195410250	9840	9840	9840	9840	0
204	20250225	163900	195410250	9840	9840	9840	9840	0
205	20250225	163800	195410250	9840	9840	9840	9840	0
206	20250225	163700	195410250	9840	9840	9840	9840	0
207	20250225	163600	195410250	9840	9840	9840	9840	0
208	20250225	163500	195410250	9840	9840	9840	9840	0
209	20250225	163400	195410250	9840	9840	9840	9840	0
210	20250225	163300	195410250	9840	9840	9840	9840	0
211	20250225	163200	195410250	9840	9840	9840	9840	0
212	20250225	163100	195410250	9840	9840	9840	9840	337
213	20250225	163000	195410250	9840	9840	9840	9840	0
214	20250225	162900	195410250	9840	9840	9840	9840	0
215	20250225	162800	195410250	9840	9840	9840	9840	0
216	20250225	162700	195410250	9840	9840	9840	9840	0
217	20250225	162600	195410250	9840	9840	9840	9840	0
218	20250225	162500	195410250	9840	9840	9840	9840	0
219	20250225	162400	195410250	9840	9840	9840	9840	0
220	20250225	162300	195410250	9840	9840	9840	9840	0
221	20250225	162200	195410250	9840	9840	9840	9840	0
222	20250225	162100	195410250	9840	9840	9840	9840	0
223	20250225	162000	195410250	9840	9840	9840	9840	0
224	20250225	161900	195410250	9840	9840	9840	9840	0
225	20250225	161800	195410250	9840	9840	9840	9840	0
226	20250225	161700	195410250	9840	9840	9840	9840	0
227	20250225	161600	195410250	9840	9840	9840	9840	0
228	20250225	161500	195410250	9840	9840	9840	9840	0
229	20250225	161400	195410250	9840	9840	9840	9840	0
230	20250225	161300	195410250	9840	9840	9840	9840	0
231	20250225	161200	195410250	9840	9840	9840	9840	0
232	20250225	161100	195410250	9840	9840	9840	9840	0
233	20250225	161000	195410250	9840	9840	9840	9840	0
234	20250225	160900	195410250	9840	9840	9840	9840	0
235	20250225	160800	195410250	9840	9840	9840	9840	0
236	20250225	160700	195410250	9840	9840	9840	9840	0
237	20250225	160600	195410250	9840	9840	9840	9840	0
238	20250225	160500	195410250	9840	9840	9840	9840	0
239	20250225	160400	195410250	9840	9840	9840	9840	0
240	20250225	160300	195410250	9840	9840	9840	9840	0
241	20250225	160200	195410250	9840	9840	9840	9840	0
242	20250225	160100	195410250	9840	9840	9840	9840	337
243	20250225	160000	195410250	9840	9840	9840	9840	0
244	20250225	155900	195410250	9840	9840	9840	9840	0
245	20250225	155800	195410250	9840	9840	9840	9840	0
246	20250225	155700	195410250	9840	9840	9840	9840	0
247	20250225	155600	195410250	9840	9840	9840	9840	0
248	20250225	155500	195410250	9840	9840	9840	9840	0
249	20250225	155400	195410250	9840	9840	9840	9840	0
250	20250225	155300	195410250	9840	9840	9840	9840	0
251	20250225	155200	195410250	9840	9840	9840	9840	0
252	20250225	155100	195410250	9840	9840	9840	9840	0
253	20250225	155000	195410250	9840	9840	9840	9840	0
254	20250225	154900	195410250	9840	9840	9840	9840	0
255	20250225	154800	195410250	9840	9840	9840	9840	0
256	20250225	154700	195410250	9840	9840	9840	9840	0
257	20250225	154600	195410250	9840	9840	9840	9840	0
258	20250225	154500	195410250	9840	9840	9840	9840	0
259	20250225	154400	195410250	9840	9840	9840	9840	0
260	20250225	154300	195410250	9840	9840	9840	9840	0
261	20250225	154200	195410250	9840	9840	9840	9840	0
262	20250225	154100	195410250	9840	9840	9840	9840	0
263	20250225	154000	195410250	9840	9840	9840	9840	0
264	20250225	153900	195410250	9840	9840	9840	9840	0
265	20250225	153800	195410250	9840	9840	9840	9840	0
266	20250225	153700	195410250	9840	9840	9840	9840	0
267	20250225	153600	195410250	9840	9840	9840	9840	0
268	20250225	153500	195410250	9840	9840	9840	9840	0
269	20250225	153400	195410250	9840	9840	9840	9840	0
270	20250225	153300	195410250	9840	9840	9840	9840	0
271	20250225	153200	195410250	9840	9840	9840	9840	0
272	20250225	153100	195410250	9840	9840	9840	9840	337
273	20250225	153000	195410250	9840	9840	9840	9840	337
274	20250225	152900	192094170	9750	9750	9750	9750	0
275	20250225	152800	192094170	9750	9750	9750	9750	0
276	20250225	152700	192094170	9750	9750	9750	9750	0
277	20250225	152600	192094170	9750	9750	9750	9750	0
278	20250225	152500	192094170	9750	9750	9750	9750	0
279	20250225	152400	192094170	9750	9750	9750	9750	0
280	20250225	152300	192094170	9750	9750	9750	9750	0
281	20250225	152200	192094170	9750	9750	9750	9750	0
282	20250225	152100	192094170	9750	9750	9750	9750	0
283	20250225	152000	192094170	9750	9750	9750	9750	0
284	20250225	151900	192094170	9750	9750	9750	9750	26
285	20250225	151800	191840670	9750	9750	9750	9750	0
286	20250225	151700	191840670	9750	9750	9750	9750	0
287	20250225	151600	191840670	9750	9750	9750	9750	0
288	20250225	151500	191840670	9750	9760	9760	9750	12
289	20250225	151400	191723650	9760	9760	9760	9760	2
290	20250225	151300	191704130	9760	9760	9760	9760	10
291	20250225	151200	191606530	9760	9760	9760	9760	0
292	20250225	151100	191606530	9760	9760	9760	9760	0
293	20250225	151000	191606530	9760	9760	9760	9760	0
294	20250225	150900	191606530	9760	9760	9760	9760	100
295	20250225	150800	190630530	9760	9760	9760	9760	300
296	20250225	150700	187702530	9750	9750	9750	9750	69
297	20250225	150600	187029780	9760	9760	9760	9760	0
298	20250225	150500	187029780	9760	9760	9760	9760	0
299	20250225	150400	187029780	9760	9760	9760	9760	6
300	20250225	150300	186971220	9760	9760	9760	9760	0
301	20250225	150200	186971220	9760	9760	9760	9760	0
302	20250225	150100	186971220	9760	9760	9760	9760	0
303	20250225	150000	186971220	9760	9760	9760	9760	15
304	20250225	145900	186824820	9760	9760	9760	9760	0
305	20250225	145800	186824820	9760	9760	9760	9760	0
306	20250225	145700	186824820	9760	9760	9760	9760	0
307	20250225	145600	186824820	9760	9760	9760	9760	34
308	20250225	145500	186492980	9760	9760	9760	9760	0
309	20250225	145400	186492980	9760	9760	9760	9760	0
310	20250225	145300	186492980	9760	9760	9760	9760	0
311	20250225	145200	186492980	9760	9760	9760	9760	0
312	20250225	145100	186492980	9760	9770	9770	9760	17
313	20250225	145000	186327050	9770	9770	9770	9770	0
314	20250225	144900	186327050	9770	9770	9770	9770	0
315	20250225	144800	186327050	9770	9770	9770	9770	0
316	20250225	144700	186327050	9770	9770	9770	9770	0
317	20250225	144600	186327050	9770	9770	9770	9770	0
318	20250225	144500	186327050	9770	9770	9770	9770	0
319	20250225	144400	186327050	9770	9770	9770	9770	50
320	20250225	144300	185838550	9780	9780	9780	9780	0
321	20250225	144200	185838550	9780	9780	9780	9780	0
322	20250225	144100	185838550	9780	9780	9780	9780	0
323	20250225	144000	185838550	9780	9780	9780	9780	0
324	20250225	143900	185838550	9780	9780	9780	9780	0
325	20250225	143800	185838550	9780	9750	9780	9750	70
326	20250225	143700	185156020	9790	9790	9790	9790	0
327	20250225	143600	185156020	9790	9790	9790	9790	1
328	20250225	143500	185146230	9780	9780	9780	9780	0
329	20250225	143400	185146230	9780	9780	9780	9780	0
330	20250225	143300	185146230	9780	9740	9780	9740	400
331	20250225	143200	181249310	9730	9730	9730	9730	0
332	20250225	143100	181249310	9730	9730	9730	9730	0
333	20250225	143000	181249310	9730	9730	9730	9730	0
334	20250225	142900	181249310	9730	9720	9730	9720	993
335	20250225	142800	171587440	9700	9700	9700	9700	171
336	20250225	142700	169928740	9700	9740	9740	9700	4123
337	20250225	142600	129851460	9750	9750	9750	9750	2
338	20250225	142500	129831960	9770	9770	9770	9770	0
339	20250225	142400	129831960	9770	9770	9770	9770	0
340	20250225	142300	129831960	9770	9770	9770	9770	0
341	20250225	142200	129831960	9770	9770	9770	9770	0
342	20250225	142100	129831960	9770	9770	9770	9770	0
343	20250225	142000	129831960	9770	9770	9770	9770	0
344	20250225	141900	129831960	9770	9770	9770	9770	158
345	20250225	141800	128288300	9770	9760	9770	9760	626
346	20250225	141700	122175750	9740	9740	9740	9740	0
347	20250225	141600	122175750	9740	9740	9740	9740	0
348	20250225	141500	122175750	9740	9740	9740	9740	0
349	20250225	141400	122175750	9740	9760	9760	9740	815
350	20250225	141300	114228980	9770	9770	9770	9770	0
351	20250225	141200	114228980	9770	9770	9770	9770	0
352	20250225	141100	114228980	9770	9770	9770	9770	0
353	20250225	141000	114228980	9770	9770	9770	9770	0
354	20250225	140900	114228980	9770	9770	9770	9770	0
355	20250225	140800	114228980	9770	9770	9770	9770	0
356	20250225	140700	114228980	9770	9770	9770	9770	0
357	20250225	140600	114228980	9770	9770	9770	9760	253
358	20250225	140500	111758070	9780	9780	9780	9780	0
359	20250225	140400	111758070	9780	9780	9780	9780	3
360	20250225	140300	111728730	9770	9780	9780	9770	387
361	20250225	140200	107947060	9790	9790	9790	9790	0
362	20250225	140100	107947060	9790	9790	9790	9790	0
363	20250225	140000	107947060	9790	9790	9790	9790	0
364	20250225	135900	107947060	9790	9790	9790	9790	0
365	20250225	135800	107947060	9790	9790	9790	9790	0
366	20250225	135700	107947060	9790	9790	9790	9790	0
367	20250225	135600	107947060	9790	9790	9790	9790	0
368	20250225	135500	107947060	9790	9790	9790	9790	1
369	20250225	135400	107937270	9780	9780	9780	9780	0
370	20250225	135300	107937270	9780	9780	9780	9780	0
371	20250225	135200	107937270	9780	9780	9780	9780	134
372	20250225	135100	106626750	9780	9780	9780	9780	0
373	20250225	135000	106626750	9780	9780	9780	9780	0
374	20250225	134900	106626750	9780	9780	9780	9780	0
375	20250225	134800	106626750	9780	9780	9780	9780	0
376	20250225	134700	106626750	9780	9780	9780	9770	166
377	20250225	134600	105004900	9780	9780	9780	9780	0
378	20250225	134500	105004900	9780	9780	9780	9780	0
379	20250225	134400	105004900	9780	9780	9780	9780	1
380	20250225	134300	104995120	9780	9780	9780	9780	0
381	20250225	134200	104995120	9780	9780	9780	9780	1
382	20250225	134100	104985340	9780	9780	9780	9780	3
383	20250225	134000	104956000	9780	9780	9780	9780	0
384	20250225	133900	104956000	9780	9780	9780	9780	107
385	20250225	133800	103909540	9790	9790	9790	9790	0
386	20250225	133700	103909540	9790	9790	9790	9790	0
387	20250225	133600	103909540	9790	9790	9790	9790	0
388	20250225	133500	103909540	9790	9790	9790	9790	24
389	20250225	133400	103674580	9800	9800	9800	9800	0
390	20250225	133300	103674580	9800	9800	9800	9800	31
391	20250225	133200	103370780	9810	9810	9810	9810	0
392	20250225	133100	103370780	9810	9810	9810	9810	59
393	20250225	133000	102791990	9800	9800	9800	9800	0
394	20250225	132900	102791990	9800	9800	9800	9800	0
395	20250225	132800	102791990	9800	9810	9810	9800	30
396	20250225	132700	102497940	9800	9800	9800	9800	10
397	20250225	132600	102399940	9800	9800	9800	9800	235
398	20250225	132500	100096940	9790	9790	9790	9790	0
399	20250225	132400	100096940	9790	9790	9790	9790	0
400	20250225	132300	100096940	9790	9790	9790	9790	0
401	20250225	132200	100096940	9790	9790	9790	9790	0
402	20250225	132100	100096940	9790	9790	9790	9790	277
403	20250225	132000	97385110	9790	9790	9790	9790	0
404	20250225	131900	97385110	9790	9790	9790	9790	0
405	20250225	131800	97385110	9790	9790	9790	9790	0
406	20250225	131700	97385110	9790	9790	9790	9790	0
407	20250225	131600	97385110	9790	9790	9790	9790	1
408	20250225	131500	97375320	9780	9780	9780	9780	0
409	20250225	131400	97375320	9780	9780	9780	9780	0
410	20250225	131300	97375320	9780	9780	9780	9780	26
411	20250225	131200	97121040	9780	9780	9780	9780	0
412	20250225	131100	97121040	9780	9780	9780	9780	0
413	20250225	131000	97121040	9780	9780	9780	9780	0
414	20250225	130900	97121040	9780	9780	9780	9780	0
415	20250225	130800	97121040	9780	9780	9780	9780	0
416	20250225	130700	97121040	9780	9780	9780	9780	0
417	20250225	130600	97121040	9780	9780	9780	9780	0
418	20250225	130500	97121040	9780	9780	9780	9780	10
419	20250225	130400	97023240	9780	9780	9780	9780	0
420	20250225	130300	97023240	9780	9780	9780	9780	1
421	20250225	130200	97013460	9790	9790	9790	9790	0
422	20250225	130100	97013460	9790	9790	9790	9790	10
423	20250225	130000	96915560	9790	9790	9790	9790	0
424	20250225	125900	96915560	9790	9790	9790	9790	0
425	20250225	125800	96915560	9790	9790	9790	9790	0
426	20250225	125700	96915560	9790	9790	9790	9790	2
427	20250225	125600	96895980	9800	9800	9800	9800	0
428	20250225	125500	96895980	9800	9800	9800	9800	11
429	20250225	125400	96788180	9800	9800	9800	9800	0
430	20250225	125300	96788180	9800	9800	9800	9800	0
431	20250225	125200	96788180	9800	9800	9800	9800	0
432	20250225	125100	96788180	9800	9800	9800	9800	0
433	20250225	125000	96788180	9800	9800	9800	9800	20
434	20250225	124900	96592180	9790	9790	9790	9790	0
435	20250225	124800	96592180	9790	9790	9790	9790	0
436	20250225	124700	96592180	9790	9790	9790	9790	200
437	20250225	124600	94634180	9790	9790	9790	9790	0
438	20250225	124500	94634180	9790	9790	9790	9790	0
439	20250225	124400	94634180	9790	9790	9790	9790	0
440	20250225	124300	94634180	9790	9790	9790	9790	0
441	20250225	124200	94634180	9790	9790	9790	9790	0
442	20250225	124100	94634180	9790	9790	9790	9790	0
443	20250225	124000	94634180	9790	9790	9790	9790	0
444	20250225	123900	94634180	9790	9790	9790	9790	0
445	20250225	123800	94634180	9790	9790	9790	9790	0
446	20250225	123700	94634180	9790	9790	9790	9790	0
447	20250225	123600	94634180	9790	9790	9790	9790	0
448	20250225	123500	94634180	9790	9790	9790	9790	0
449	20250225	123400	94634180	9790	9790	9790	9790	0
450	20250225	123300	94634180	9790	9790	9790	9790	1
451	20250225	123200	94624390	9790	9790	9790	9790	0
452	20250225	123100	94624390	9790	9790	9790	9790	0
453	20250225	123000	94624390	9790	9790	9790	9790	29
454	20250225	122900	94340480	9800	9800	9800	9800	0
455	20250225	122800	94340480	9800	9800	9800	9800	0
456	20250225	122700	94340480	9800	9800	9800	9800	0
457	20250225	122600	94340480	9800	9800	9800	9800	0
458	20250225	122500	94340480	9800	9800	9800	9800	0
459	20250225	122400	94340480	9800	9800	9800	9800	0
460	20250225	122300	94340480	9800	9790	9800	9790	28
461	20250225	122200	94066300	9800	9800	9800	9800	0
462	20250225	122100	94066300	9800	9800	9800	9800	0
463	20250225	122000	94066300	9800	9800	9800	9800	50
464	20250225	121900	93576300	9790	9790	9790	9790	0
465	20250225	121800	93576300	9790	9790	9790	9790	0
466	20250225	121700	93576300	9790	9790	9790	9790	0
467	20250225	121600	93576300	9790	9790	9790	9790	0
468	20250225	121500	93576300	9790	9790	9790	9790	0
469	20250225	121400	93576300	9790	9790	9790	9790	0
470	20250225	121300	93576300	9790	9790	9790	9790	0
471	20250225	121200	93576300	9790	9790	9790	9790	0
472	20250225	121100	93576300	9790	9790	9790	9790	0
473	20250225	121000	93576300	9790	9790	9790	9790	0
474	20250225	120900	93576300	9790	9790	9790	9790	0
475	20250225	120800	93576300	9790	9790	9790	9790	0
476	20250225	120700	93576300	9790	9790	9790	9790	0
477	20250225	120600	93576300	9790	9790	9790	9790	0
478	20250225	120500	93576300	9790	9790	9790	9790	0
479	20250225	120400	93576300	9790	9790	9790	9790	0
480	20250225	120300	93576300	9790	9790	9790	9790	0
481	20250225	120200	93576300	9790	9790	9790	9790	0
482	20250225	120100	93576300	9790	9790	9790	9790	0
483	20250225	120000	93576300	9790	9790	9790	9790	0
484	20250225	115900	93576300	9790	9780	9790	9780	273
485	20250225	115800	90906050	9770	9770	9770	9770	0
486	20250225	115700	90906050	9770	9770	9770	9770	0
487	20250225	115600	90906050	9770	9790	9790	9770	250
488	20250225	115500	88463450	9830	9830	9830	9830	0
489	20250225	115400	88463450	9830	9830	9830	9830	0
490	20250225	115300	88463450	9830	9830	9830	9830	0
491	20250225	115200	88463450	9830	9830	9830	9830	0
492	20250225	115100	88463450	9830	9830	9830	9830	0
493	20250225	115000	88463450	9830	9830	9830	9830	0
494	20250225	114900	88463450	9830	9830	9830	9830	0
495	20250225	114800	88463450	9830	9830	9830	9830	0
496	20250225	114700	88463450	9830	9830	9830	9830	0
497	20250225	114600	88463450	9830	9830	9830	9830	0
498	20250225	114500	88463450	9830	9790	9830	9790	58
499	20250225	114400	87895510	9790	9790	9790	9790	0
500	20250225	114300	87895510	9790	9790	9790	9790	0
501	20250225	114200	87895510	9790	9790	9790	9790	0
502	20250225	114100	87895510	9790	9790	9790	9790	0
503	20250225	114000	87895510	9790	9790	9790	9790	0
504	20250225	113900	87895510	9790	9790	9790	9790	0
505	20250225	113800	87895510	9790	9790	9790	9790	0
506	20250225	113700	87895510	9790	9790	9790	9790	30
507	20250225	113600	87601810	9790	9790	9790	9790	0
508	20250225	113500	87601810	9790	9790	9790	9790	25
509	20250225	113400	87357060	9770	9770	9770	9770	0
510	20250225	113300	87357060	9770	9770	9770	9770	0
511	20250225	113200	87357060	9770	9770	9770	9770	0
512	20250225	113100	87357060	9770	9770	9770	9770	0
513	20250225	113000	87357060	9770	9770	9770	9770	0
514	20250225	112900	87357060	9770	9770	9770	9770	0
515	20250225	112800	87357060	9770	9770	9770	9770	0
516	20250225	112700	87357060	9770	9770	9770	9770	0
517	20250225	112600	87357060	9770	9770	9770	9770	0
518	20250225	112500	87357060	9770	9800	9800	9770	100
519	20250225	112400	86379360	9860	9860	9860	9860	0
520	20250225	112300	86379360	9860	9860	9860	9860	0
521	20250225	112200	86379360	9860	9860	9860	9860	0
522	20250225	112100	86379360	9860	9860	9860	9860	0
523	20250225	112000	86379360	9860	9860	9860	9860	0
524	20250225	111900	86379360	9860	9860	9860	9860	0
525	20250225	111800	86379360	9860	9860	9860	9860	0
526	20250225	111700	86379360	9860	9860	9860	9860	0
527	20250225	111600	86379360	9860	9860	9860	9860	0
528	20250225	111500	86379360	9860	9860	9860	9860	5
529	20250225	111400	86330060	9770	9770	9770	9770	0
530	20250225	111300	86330060	9770	9770	9770	9770	0
531	20250225	111200	86330060	9770	9830	9830	9770	623
532	20250225	111100	80225370	9840	9840	9840	9840	0
533	20250225	111000	80225370	9840	9840	9840	9840	0
534	20250225	110900	80225370	9840	9840	9840	9840	204
535	20250225	110800	78218010	9850	9860	9860	9850	407
536	20250225	110700	74207030	9900	9900	9900	9900	0
537	20250225	110600	74207030	9900	9900	9900	9900	31
538	20250225	110500	73900130	9910	9910	9910	9910	0
539	20250225	110400	73900130	9910	9830	9910	9830	300
540	20250225	110300	70943450	9830	9830	9830	9830	0
541	20250225	110200	70943450	9830	9830	9830	9830	20
542	20250225	110100	70746850	9830	9830	9830	9830	1
543	20250225	110000	70737020	9820	9820	9820	9820	2
544	20250225	105900	70717380	9820	9820	9820	9820	0
545	20250225	105800	70717380	9820	9820	9820	9820	0
546	20250225	105700	70717380	9820	9820	9820	9820	0
547	20250225	105600	70717380	9820	9820	9820	9820	0
548	20250225	105500	70717380	9820	9820	9820	9820	200
549	20250225	105400	68753380	9810	9810	9810	9810	0
550	20250225	105300	68753380	9810	9810	9810	9810	0
551	20250225	105200	68753380	9810	9810	9810	9810	0
552	20250225	105100	68753380	9810	9810	9810	9810	0
553	20250225	105000	68753380	9810	9810	9810	9810	5
554	20250225	104900	68704330	9820	9820	9820	9820	0
555	20250225	104800	68704330	9820	9820	9820	9820	0
556	20250225	104700	68704330	9820	9820	9820	9820	0
557	20250225	104600	68704330	9820	9820	9820	9820	0
558	20250225	104500	68704330	9820	9820	9820	9820	0
559	20250225	104400	68704330	9820	9820	9820	9820	0
560	20250225	104300	68704330	9820	9820	9820	9820	50
561	20250225	104200	68213330	9800	9800	9800	9800	10
562	20250225	104100	68115330	9800	9800	9800	9800	0
563	20250225	104000	68115330	9800	9800	9800	9800	0
564	20250225	103900	68115330	9800	9800	9800	9800	0
565	20250225	103800	68115330	9800	9800	9800	9800	0
566	20250225	103700	68115330	9800	9800	9800	9800	0
567	20250225	103600	68115330	9800	9800	9800	9800	0
568	20250225	103500	68115330	9800	9800	9800	9800	50
569	20250225	103400	67625330	9790	9790	9790	9790	0
570	20250225	103300	67625330	9790	9790	9790	9790	0
571	20250225	103200	67625330	9790	9790	9790	9790	0
572	20250225	103100	67625330	9790	9790	9790	9790	0
573	20250225	103000	67625330	9790	9790	9790	9790	0
574	20250225	102900	67625330	9790	9790	9790	9790	0
575	20250225	102800	67625330	9790	9790	9790	9790	0
576	20250225	102700	67625330	9790	9790	9790	9790	0
577	20250225	102600	67625330	9790	9790	9790	9790	0
578	20250225	102500	67625330	9790	9790	9790	9790	0
579	20250225	102400	67625330	9790	9790	9790	9790	0
580	20250225	102300	67625330	9790	9790	9790	9790	0
581	20250225	102200	67625330	9790	9790	9790	9790	0
582	20250225	102100	67625330	9790	9790	9790	9790	0
583	20250225	102000	67625330	9790	9790	9790	9790	0
584	20250225	101900	67625330	9790	9790	9790	9790	0
585	20250225	101800	67625330	9790	9790	9790	9790	50
586	20250225	101700	67135830	9790	9790	9790	9790	0
587	20250225	101600	67135830	9790	9790	9790	9790	0
588	20250225	101500	67135830	9790	9790	9790	9790	0
589	20250225	101400	67135830	9790	9810	9810	9780	165
590	20250225	101300	65521520	9830	9830	9830	9820	17
591	20250225	101200	65354460	9830	9830	9830	9830	0
592	20250225	101100	65354460	9830	9830	9830	9830	0
593	20250225	101000	65354460	9830	9830	9830	9830	0
594	20250225	100900	65354460	9830	9830	9830	9830	0
595	20250225	100800	65354460	9830	9830	9830	9830	51
596	20250225	100700	64853130	9830	9830	9830	9830	0
597	20250225	100600	64853130	9830	9830	9830	9830	0
598	20250225	100500	64853130	9830	9830	9830	9830	0
599	20250225	100400	64853130	9830	9780	9830	9780	64
600	20250225	100300	64227130	9760	9760	9760	9760	0
601	20250225	100200	64227130	9760	9760	9760	9760	16
602	20250225	100100	64070970	9760	9760	9760	9760	101
603	20250225	100000	63085210	9760	9790	9790	9750	1219
604	20250225	095900	51172930	9790	9790	9790	9790	1
605	20250225	095800	51163140	9790	9790	9790	9790	10
606	20250225	095700	51065240	9790	9790	9790	9790	0
607	20250225	095600	51065240	9790	9800	9800	9790	8
608	20250225	095500	50986860	9790	9790	9790	9790	5
609	20250225	095400	50937910	9800	9800	9800	9800	0
610	20250225	095300	50937910	9800	9800	9800	9800	5
611	20250225	095200	50888910	9790	9790	9790	9790	0
612	20250225	095100	50888910	9790	9790	9790	9790	0
613	20250225	095000	50888910	9790	9790	9790	9790	145
614	20250225	094900	49469360	9800	9800	9800	9800	0
615	20250225	094800	49469360	9800	9800	9800	9800	0
616	20250225	094700	49469360	9800	9800	9800	9800	6
617	20250225	094600	49410560	9820	9820	9820	9820	2
618	20250225	094500	49390920	9830	9830	9830	9830	1
619	20250225	094400	49381090	9830	9830	9830	9830	1
620	20250225	094300	49371260	9830	9830	9830	9830	1
621	20250225	094200	49361430	9790	9790	9790	9790	1
622	20250225	094100	49351640	9800	9800	9800	9800	322
623	20250225	094000	46196040	9790	9790	9790	9790	319
624	20250225	093900	43073030	9760	9760	9760	9760	0
625	20250225	093800	43073030	9760	9760	9760	9760	0
626	20250225	093700	43073030	9760	9760	9760	9760	0
627	20250225	093600	43073030	9760	9760	9760	9760	0
628	20250225	093500	43073030	9760	9760	9760	9760	0
629	20250225	093400	43073030	9760	9760	9760	9760	0
630	20250225	093300	43073030	9760	9760	9760	9760	0
631	20250225	093200	43073030	9760	9760	9760	9760	0
632	20250225	093100	43073030	9760	9760	9760	9760	2
633	20250225	093000	43053510	9750	9750	9750	9750	1
634	20250225	092900	43043760	9750	9750	9750	9750	0
635	20250225	092800	43043760	9750	9750	9750	9750	0
636	20250225	092700	43043760	9750	9750	9750	9750	0
637	20250225	092600	43043760	9750	9750	9750	9750	0
638	20250225	092500	43043760	9750	9750	9750	9750	0
639	20250225	092400	43043760	9750	9750	9750	9750	0
640	20250225	092300	43043760	9750	9750	9750	9750	0
641	20250225	092200	43043760	9750	9750	9750	9750	3
642	20250225	092100	43014510	9720	9720	9720	9720	0
643	20250225	092000	43014510	9720	9720	9720	9720	0
644	20250225	091900	43014510	9720	9780	9780	9720	1500
645	20250225	091800	28383520	9780	9780	9780	9780	0
646	20250225	091700	28383520	9780	9780	9780	9780	20
647	20250225	091600	28187920	9770	9770	9770	9770	0
648	20250225	091500	28187920	9770	9770	9770	9770	0
649	20250225	091400	28187920	9770	9770	9770	9770	30
650	20250225	091300	27894820	9770	9770	9770	9750	47
651	20250225	091200	27435730	9770	9780	9780	9760	310
652	20250225	091100	24408260	9800	9810	9810	9800	528
653	20250225	091000	19231880	9890	9890	9890	9890	0
654	20250225	090900	19231880	9890	9890	9890	9890	0
655	20250225	090800	19231880	9890	9890	9890	9890	0
656	20250225	090700	19231880	9890	9890	9890	9890	15
657	20250225	090600	19083530	9780	9800	9800	9780	299
658	20250225	090500	16157430	9820	9830	9830	9820	321
659	20250225	090400	13003720	9850	9850	9850	9850	80
660	20250225	090300	12215720	9820	9840	9850	9820	533
661	20250225	090200	6975830	9850	9870	9870	9850	79
662	20250225	090100	6196660	9950	9940	9950	9940	50
663	20250225	090000	5699450	9870	9880	9880	9870	577