KissMeData/089980/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	200600	541062160	16010	16010	16010	16010	916
3	20250225	200500	541062160	16010	16010	16010	16010	0
4	20250225	200400	541062160	16010	16010	16010	16010	0
5	20250225	200300	541062160	16010	16010	16010	16010	0
6	20250225	200200	541062160	16010	16010	16010	16010	0
7	20250225	200100	541062160	16010	16010	16010	16010	0
8	20250225	200000	541062160	16010	16010	16010	16010	0
9	20250225	195900	541062160	16010	16010	16010	16010	0
10	20250225	195800	541062160	16010	16010	16010	16010	0
11	20250225	195700	541062160	16010	16010	16010	16010	0
12	20250225	195600	541062160	16010	16010	16010	16010	0
13	20250225	195500	541062160	16010	16010	16010	16010	0
14	20250225	195400	541062160	16010	16010	16010	16010	0
15	20250225	195300	541062160	16010	16010	16010	16010	0
16	20250225	195200	541062160	16010	16010	16010	16010	0
17	20250225	195100	541062160	16010	16010	16010	16010	0
18	20250225	195000	541062160	16010	16010	16010	16010	0
19	20250225	194900	541062160	16010	16010	16010	16010	0
20	20250225	194800	541062160	16010	16010	16010	16010	0
21	20250225	194700	541062160	16010	16010	16010	16010	0
22	20250225	194600	541062160	16010	16010	16010	16010	0
23	20250225	194500	541062160	16010	16010	16010	16010	0
24	20250225	194400	541062160	16010	16010	16010	16010	0
25	20250225	194300	541062160	16010	16010	16010	16010	0
26	20250225	194200	541062160	16010	16010	16010	16010	0
27	20250225	194100	541062160	16010	16010	16010	16010	0
28	20250225	194000	541062160	16010	16010	16010	16010	0
29	20250225	193900	541062160	16010	16010	16010	16010	0
30	20250225	193800	541062160	16010	16010	16010	16010	0
31	20250225	193700	541062160	16010	16010	16010	16010	0
32	20250225	193600	541062160	16010	16010	16010	16010	916
33	20250225	193500	541062160	16010	16010	16010	16010	0
34	20250225	193400	541062160	16010	16010	16010	16010	0
35	20250225	193300	541062160	16010	16010	16010	16010	0
36	20250225	193200	541062160	16010	16010	16010	16010	0
37	20250225	193100	541062160	16010	16010	16010	16010	0
38	20250225	193000	541062160	16010	16010	16010	16010	0
39	20250225	192900	541062160	16010	16010	16010	16010	0
40	20250225	192800	541062160	16010	16010	16010	16010	0
41	20250225	192700	541062160	16010	16010	16010	16010	0
42	20250225	192600	541062160	16010	16010	16010	16010	0
43	20250225	192500	541062160	16010	16010	16010	16010	0
44	20250225	192400	541062160	16010	16010	16010	16010	0
45	20250225	192300	541062160	16010	16010	16010	16010	0
46	20250225	192200	541062160	16010	16010	16010	16010	0
47	20250225	192100	541062160	16010	16010	16010	16010	0
48	20250225	192000	541062160	16010	16010	16010	16010	0
49	20250225	191900	541062160	16010	16010	16010	16010	0
50	20250225	191800	541062160	16010	16010	16010	16010	0
51	20250225	191700	541062160	16010	16010	16010	16010	0
52	20250225	191600	541062160	16010	16010	16010	16010	0
53	20250225	191500	541062160	16010	16010	16010	16010	0
54	20250225	191400	541062160	16010	16010	16010	16010	0
55	20250225	191300	541062160	16010	16010	16010	16010	0
56	20250225	191200	541062160	16010	16010	16010	16010	0
57	20250225	191100	541062160	16010	16010	16010	16010	0
58	20250225	191000	541062160	16010	16010	16010	16010	0
59	20250225	190900	541062160	16010	16010	16010	16010	0
60	20250225	190800	541062160	16010	16010	16010	16010	0
61	20250225	190700	541062160	16010	16010	16010	16010	0
62	20250225	190600	541062160	16010	16010	16010	16010	916
63	20250225	190500	541062160	16010	16010	16010	16010	0
64	20250225	190400	541062160	16010	16010	16010	16010	0
65	20250225	190300	541062160	16010	16010	16010	16010	0
66	20250225	190200	541062160	16010	16010	16010	16010	0
67	20250225	190100	541062160	16010	16010	16010	16010	0
68	20250225	190000	541062160	16010	16010	16010	16010	0
69	20250225	185900	541062160	16010	16010	16010	16010	0
70	20250225	185800	541062160	16010	16010	16010	16010	0
71	20250225	185700	541062160	16010	16010	16010	16010	0
72	20250225	185600	541062160	16010	16010	16010	16010	0
73	20250225	185500	541062160	16010	16010	16010	16010	0
74	20250225	185400	541062160	16010	16010	16010	16010	0
75	20250225	185300	541062160	16010	16010	16010	16010	0
76	20250225	185200	541062160	16010	16010	16010	16010	0
77	20250225	185100	541062160	16010	16010	16010	16010	0
78	20250225	185000	541062160	16010	16010	16010	16010	0
79	20250225	184900	541062160	16010	16010	16010	16010	0
80	20250225	184800	541062160	16010	16010	16010	16010	0
81	20250225	184700	541062160	16010	16010	16010	16010	0
82	20250225	184600	541062160	16010	16010	16010	16010	0
83	20250225	184500	541062160	16010	16010	16010	16010	0
84	20250225	184400	541062160	16010	16010	16010	16010	0
85	20250225	184300	541062160	16010	16010	16010	16010	0
86	20250225	184200	541062160	16010	16010	16010	16010	0
87	20250225	184100	541062160	16010	16010	16010	16010	0
88	20250225	184000	541062160	16010	16010	16010	16010	0
89	20250225	183900	541062160	16010	16010	16010	16010	0
90	20250225	183800	541062160	16010	16010	16010	16010	0
91	20250225	183700	541062160	16010	16010	16010	16010	0
92	20250225	183600	541062160	16010	16010	16010	16010	916
93	20250225	183500	541062160	16010	16010	16010	16010	0
94	20250225	183400	541062160	16010	16010	16010	16010	0
95	20250225	183300	541062160	16010	16010	16010	16010	0
96	20250225	183200	541062160	16010	16010	16010	16010	0
97	20250225	183100	541062160	16010	16010	16010	16010	0
98	20250225	183000	541062160	16010	16010	16010	16010	0
99	20250225	182900	541062160	16010	16010	16010	16010	0
100	20250225	182800	541062160	16010	16010	16010	16010	0
101	20250225	182700	541062160	16010	16010	16010	16010	0
102	20250225	182600	541062160	16010	16010	16010	16010	0
103	20250225	182500	541062160	16010	16010	16010	16010	0
104	20250225	182400	541062160	16010	16010	16010	16010	0
105	20250225	182300	541062160	16010	16010	16010	16010	0
106	20250225	182200	541062160	16010	16010	16010	16010	0
107	20250225	182100	541062160	16010	16010	16010	16010	0
108	20250225	182000	541062160	16010	16010	16010	16010	0
109	20250225	181900	541062160	16010	16010	16010	16010	0
110	20250225	181800	541062160	16010	16010	16010	16010	0
111	20250225	181700	541062160	16010	16010	16010	16010	0
112	20250225	181600	541062160	16010	16010	16010	16010	0
113	20250225	181500	541062160	16010	16010	16010	16010	0
114	20250225	181400	541062160	16010	16010	16010	16010	0
115	20250225	181300	541062160	16010	16010	16010	16010	0
116	20250225	181200	541062160	16010	16010	16010	16010	0
117	20250225	181100	541062160	16010	16010	16010	16010	0
118	20250225	181000	541062160	16010	16010	16010	16010	0
119	20250225	180900	541062160	16010	16010	16010	16010	0
120	20250225	180800	541062160	16010	16010	16010	16010	0
121	20250225	180700	541062160	16010	16010	16010	16010	0
122	20250225	180600	541062160	16010	16010	16010	16010	916
123	20250225	180500	541062160	16010	16010	16010	16010	0
124	20250225	180400	541062160	16010	16010	16010	16010	0
125	20250225	180300	541062160	16010	16010	16010	16010	0
126	20250225	180200	541062160	16010	16010	16010	16010	0
127	20250225	180100	541062160	16010	16010	16010	16010	0
128	20250225	180000	541062160	16010	16010	16010	16010	0
129	20250225	175900	541062160	16010	16010	16010	16010	0
130	20250225	175800	541062160	16010	16010	16010	16010	0
131	20250225	175700	541062160	16010	16010	16010	16010	0
132	20250225	175600	541062160	16010	16010	16010	16010	0
133	20250225	175500	541062160	16010	16010	16010	16010	0
134	20250225	175400	541062160	16010	16010	16010	16010	0
135	20250225	175300	541062160	16010	16010	16010	16010	0
136	20250225	175200	541062160	16010	16010	16010	16010	0
137	20250225	175100	541062160	16010	16010	16010	16010	0
138	20250225	175000	541062160	16010	16010	16010	16010	0
139	20250225	174900	541062160	16010	16010	16010	16010	0
140	20250225	174800	541062160	16010	16010	16010	16010	0
141	20250225	174700	541062160	16010	16010	16010	16010	0
142	20250225	174600	541062160	16010	16010	16010	16010	0
143	20250225	174500	541062160	16010	16010	16010	16010	0
144	20250225	174400	541062160	16010	16010	16010	16010	0
145	20250225	174300	541062160	16010	16010	16010	16010	0
146	20250225	174200	541062160	16010	16010	16010	16010	0
147	20250225	174100	541062160	16010	16010	16010	16010	0
148	20250225	174000	541062160	16010	16010	16010	16010	0
149	20250225	173900	541062160	16010	16010	16010	16010	0
150	20250225	173800	541062160	16010	16010	16010	16010	0
151	20250225	173700	541062160	16010	16010	16010	16010	0
152	20250225	173600	541062160	16010	16010	16010	16010	916
153	20250225	173500	541062160	16010	16010	16010	16010	0
154	20250225	173400	541062160	16010	16010	16010	16010	0
155	20250225	173300	541062160	16010	16010	16010	16010	0
156	20250225	173200	541062160	16010	16010	16010	16010	0
157	20250225	173100	541062160	16010	16010	16010	16010	0
158	20250225	173000	541062160	16010	16010	16010	16010	0
159	20250225	172900	541062160	16010	16010	16010	16010	0
160	20250225	172800	541062160	16010	16010	16010	16010	0
161	20250225	172700	541062160	16010	16010	16010	16010	0
162	20250225	172600	541062160	16010	16010	16010	16010	0
163	20250225	172500	541062160	16010	16010	16010	16010	0
164	20250225	172400	541062160	16010	16010	16010	16010	0
165	20250225	172300	541062160	16010	16010	16010	16010	0
166	20250225	172200	541062160	16010	16010	16010	16010	0
167	20250225	172100	541062160	16010	16010	16010	16010	0
168	20250225	172000	541062160	16010	16010	16010	16010	0
169	20250225	171900	541062160	16010	16010	16010	16010	0
170	20250225	171800	541062160	16010	16010	16010	16010	0
171	20250225	171700	541062160	16010	16010	16010	16010	0
172	20250225	171600	541062160	16010	16010	16010	16010	0
173	20250225	171500	541062160	16010	16010	16010	16010	0
174	20250225	171400	541062160	16010	16010	16010	16010	0
175	20250225	171300	541062160	16010	16010	16010	16010	0
176	20250225	171200	541062160	16010	16010	16010	16010	0
177	20250225	171100	541062160	16010	16010	16010	16010	0
178	20250225	171000	541062160	16010	16010	16010	16010	0
179	20250225	170900	541062160	16010	16010	16010	16010	0
180	20250225	170800	541062160	16010	16010	16010	16010	0
181	20250225	170700	541062160	16010	16010	16010	16010	0
182	20250225	170600	541062160	16010	16010	16010	16010	916
183	20250225	170500	541062160	16010	16010	16010	16010	0
184	20250225	170400	541062160	16010	16010	16010	16010	0
185	20250225	170300	541062160	16010	16010	16010	16010	0
186	20250225	170200	541062160	16010	16010	16010	16010	0
187	20250225	170100	541062160	16010	16010	16010	16010	0
188	20250225	170000	541062160	16010	16010	16010	16010	0
189	20250225	165900	541062160	16010	16010	16010	16010	0
190	20250225	165800	541062160	16010	16010	16010	16010	0
191	20250225	165700	541062160	16010	16010	16010	16010	0
192	20250225	165600	541062160	16010	16010	16010	16010	0
193	20250225	165500	541062160	16010	16010	16010	16010	0
194	20250225	165400	541062160	16010	16010	16010	16010	0
195	20250225	165300	541062160	16010	16010	16010	16010	0
196	20250225	165200	541062160	16010	16010	16010	16010	0
197	20250225	165100	541062160	16010	16010	16010	16010	0
198	20250225	165000	541062160	16010	16010	16010	16010	0
199	20250225	164900	541062160	16010	16010	16010	16010	0
200	20250225	164800	541062160	16010	16010	16010	16010	0
201	20250225	164700	541062160	16010	16010	16010	16010	0
202	20250225	164600	541062160	16010	16010	16010	16010	0
203	20250225	164500	541062160	16010	16010	16010	16010	0
204	20250225	164400	541062160	16010	16010	16010	16010	0
205	20250225	164300	541062160	16010	16010	16010	16010	0
206	20250225	164200	541062160	16010	16010	16010	16010	0
207	20250225	164100	541062160	16010	16010	16010	16010	0
208	20250225	164000	541062160	16010	16010	16010	16010	0
209	20250225	163900	541062160	16010	16010	16010	16010	0
210	20250225	163800	541062160	16010	16010	16010	16010	0
211	20250225	163700	541062160	16010	16010	16010	16010	0
212	20250225	163600	541062160	16010	16010	16010	16010	916
213	20250225	163500	541062160	16010	16010	16010	16010	0
214	20250225	163400	541062160	16010	16010	16010	16010	0
215	20250225	163300	541062160	16010	16010	16010	16010	0
216	20250225	163200	541062160	16010	16010	16010	16010	0
217	20250225	163100	541062160	16010	16010	16010	16010	0
218	20250225	163000	541062160	16010	16010	16010	16010	0
219	20250225	162900	541062160	16010	16010	16010	16010	0
220	20250225	162800	541062160	16010	16010	16010	16010	0
221	20250225	162700	541062160	16010	16010	16010	16010	0
222	20250225	162600	541062160	16010	16010	16010	16010	0
223	20250225	162500	541062160	16010	16010	16010	16010	0
224	20250225	162400	541062160	16010	16010	16010	16010	0
225	20250225	162300	541062160	16010	16010	16010	16010	0
226	20250225	162200	541062160	16010	16010	16010	16010	0
227	20250225	162100	541062160	16010	16010	16010	16010	0
228	20250225	162000	541062160	16010	16010	16010	16010	0
229	20250225	161900	541062160	16010	16010	16010	16010	0
230	20250225	161800	541062160	16010	16010	16010	16010	0
231	20250225	161700	541062160	16010	16010	16010	16010	0
232	20250225	161600	541062160	16010	16010	16010	16010	0
233	20250225	161500	541062160	16010	16010	16010	16010	0
234	20250225	161400	541062160	16010	16010	16010	16010	0
235	20250225	161300	541062160	16010	16010	16010	16010	0
236	20250225	161200	541062160	16010	16010	16010	16010	0
237	20250225	161100	541062160	16010	16010	16010	16010	0
238	20250225	161000	541062160	16010	16010	16010	16010	0
239	20250225	160900	541062160	16010	16010	16010	16010	0
240	20250225	160800	541062160	16010	16010	16010	16010	0
241	20250225	160700	541062160	16010	16010	16010	16010	0
242	20250225	160600	541062160	16010	16010	16010	16010	916
243	20250225	160500	541062160	16010	16010	16010	16010	0
244	20250225	160400	541062160	16010	16010	16010	16010	0
245	20250225	160300	541062160	16010	16010	16010	16010	0
246	20250225	160200	541062160	16010	16010	16010	16010	0
247	20250225	160100	541062160	16010	16010	16010	16010	0
248	20250225	160000	541062160	16010	16010	16010	16010	0
249	20250225	155900	541062160	16010	16010	16010	16010	0
250	20250225	155800	541062160	16010	16010	16010	16010	0
251	20250225	155700	541062160	16010	16010	16010	16010	0
252	20250225	155600	541062160	16010	16010	16010	16010	0
253	20250225	155500	541062160	16010	16010	16010	16010	0
254	20250225	155400	541062160	16010	16010	16010	16010	0
255	20250225	155300	541062160	16010	16010	16010	16010	0
256	20250225	155200	541062160	16010	16010	16010	16010	0
257	20250225	155100	541062160	16010	16010	16010	16010	0
258	20250225	155000	541062160	16010	16010	16010	16010	0
259	20250225	154900	541062160	16010	16010	16010	16010	0
260	20250225	154800	541062160	16010	16010	16010	16010	0
261	20250225	154700	541062160	16010	16010	16010	16010	0
262	20250225	154600	541062160	16010	16010	16010	16010	0
263	20250225	154500	541062160	16010	16010	16010	16010	0
264	20250225	154400	541062160	16010	16010	16010	16010	0
265	20250225	154300	541062160	16010	16010	16010	16010	0
266	20250225	154200	541062160	16010	16010	16010	16010	0
267	20250225	154100	541062160	16010	16010	16010	16010	0
268	20250225	154000	541062160	16010	16010	16010	16010	0
269	20250225	153900	541062160	16010	16010	16010	16010	0
270	20250225	153800	541062160	16010	16010	16010	16010	0
271	20250225	153700	541062160	16010	16010	16010	16010	0
272	20250225	153600	541062160	16010	16010	16010	16010	916
273	20250225	153500	541062160	16010	16010	16010	16010	0
274	20250225	153400	541062160	16010	16010	16010	16010	0
275	20250225	153300	541062160	16010	16010	16010	16010	0
276	20250225	153200	541062160	16010	16010	16010	16010	0
277	20250225	153100	541062160	16010	16010	16010	16010	0
278	20250225	153000	541062160	16010	16010	16010	16010	916
279	20250225	152900	526397000	15970	15970	15970	15970	0
280	20250225	152800	526397000	15970	15970	15970	15970	0
281	20250225	152700	526397000	15970	15970	15970	15970	0
282	20250225	152600	526397000	15970	15970	15970	15970	0
283	20250225	152500	526397000	15970	15970	15970	15970	0
284	20250225	152400	526397000	15970	15970	15970	15970	0
285	20250225	152300	526397000	15970	15970	15970	15970	0
286	20250225	152200	526397000	15970	15970	15970	15970	0
287	20250225	152100	526397000	15970	15970	15970	15970	0
288	20250225	152000	526397000	15970	15970	15970	15970	0
289	20250225	151900	526397000	15970	15970	16010	15960	380
290	20250225	151800	520326090	15960	15960	15970	15960	117
291	20250225	151700	518458450	15960	15980	15980	15950	663
292	20250225	151600	507877100	15980	15970	15980	15970	34
293	20250225	151500	507333830	15970	15970	15970	15970	0
294	20250225	151400	507333830	15970	15980	16000	15970	132
295	20250225	151300	505224520	15980	15980	15980	15980	0
296	20250225	151200	505224520	15980	15970	15980	15960	287
297	20250225	151100	500642330	15970	15970	15970	15970	80
298	20250225	151000	499364730	15970	15960	15970	15960	20
299	20250225	150900	499045350	15970	15970	15970	15960	64
300	20250225	150800	498023650	15970	15970	15970	15960	83
301	20250225	150700	496698150	15960	15960	15970	15950	167
302	20250225	150600	494032570	15960	15960	15960	15960	6
303	20250225	150500	493936810	15960	15960	15960	15960	32
304	20250225	150400	493426090	15960	15950	15970	15950	61
305	20250225	150300	492452520	15950	15950	15950	15950	1
306	20250225	150200	492436570	15960	15950	15960	15950	64
307	20250225	150100	491415520	15950	15960	15960	15950	26
308	20250225	150000	491000570	15950	15950	15950	15950	1
309	20250225	145900	490984620	15960	15950	15960	15950	139
310	20250225	145800	488766570	15960	15960	15960	15960	28
311	20250225	145700	488319690	15950	15950	15950	15950	58
312	20250225	145600	487394590	15960	15960	15960	15960	1
313	20250225	145500	487378630	15950	15950	15950	15950	0
314	20250225	145400	487378630	15950	15950	15950	15950	38
315	20250225	145300	486772530	15950	15960	15960	15950	20
316	20250225	145200	486453520	15960	15950	15960	15950	20
317	20250225	145100	486134330	15960	15970	15970	15960	65
318	20250225	145000	485096780	15970	15970	15970	15970	39
319	20250225	144900	484473950	15980	15970	15980	15970	60
320	20250225	144800	483515500	15970	15960	15970	15960	500
321	20250225	144700	475532960	15960	15930	15960	15930	249
322	20250225	144600	471563760	15940	15940	15940	15940	0
323	20250225	144500	471563760	15940	15930	15940	15930	139
324	20250225	144400	469348490	15940	15940	15940	15940	1
325	20250225	144300	469332550	15930	15930	15930	15930	0
326	20250225	144200	469332550	15930	15950	15950	15930	53
327	20250225	144100	468488060	15950	15950	15950	15950	3
328	20250225	144000	468440210	15950	15940	15950	15930	164
329	20250225	143900	465826180	15930	15930	15930	15930	0
330	20250225	143800	465826180	15930	15930	15930	15930	0
331	20250225	143700	465826180	15930	15930	15930	15930	39
332	20250225	143600	465204910	15950	15950	15950	15950	0
333	20250225	143500	465204910	15950	15940	15950	15940	100
334	20250225	143400	463610700	15940	15940	15940	15940	1
335	20250225	143300	463594760	15940	15940	15940	15940	20
336	20250225	143200	463275960	15940	15940	15940	15940	17
337	20250225	143100	463004980	15940	15950	15950	15940	120
338	20250225	143000	461091930	15940	15940	15940	15940	0
339	20250225	142900	461091930	15940	15940	15940	15940	34
340	20250225	142800	460549970	15940	15950	15950	15940	200
341	20250225	142700	457361440	15950	15950	15950	15950	38
342	20250225	142600	456755340	15960	15960	15960	15960	30
343	20250225	142500	456276540	15960	15960	15960	15950	164
344	20250225	142400	453659490	15960	15950	15960	15950	100
345	20250225	142300	452063780	15950	15950	15950	15950	50
346	20250225	142200	451266280	15960	15960	15960	15960	25
347	20250225	142100	450867280	15950	15950	15950	15950	4
348	20250225	142000	450803480	15960	15940	15960	15940	153
349	20250225	141900	448362990	15950	15950	15950	15950	125
350	20250225	141800	446369240	15940	15940	15940	15940	39
351	20250225	141700	445747580	15950	15950	15950	15950	0
352	20250225	141600	445747580	15950	15950	15950	15950	23
353	20250225	141500	445380730	15940	15940	15940	15940	1
354	20250225	141400	445364790	15940	15940	15940	15940	33
355	20250225	141300	444838770	15930	15930	15930	15930	38
356	20250225	141200	444233430	15940	15930	15940	15930	26
357	20250225	141100	443819190	15940	15940	15940	15940	0
358	20250225	141000	443819190	15940	15940	15940	15940	201
359	20250225	140900	440615250	15940	15920	15940	15920	376
360	20250225	140800	434622400	15920	15940	15940	15920	132
361	20250225	140700	432519690	15960	15960	15960	15960	0
362	20250225	140600	432519690	15960	15950	15960	15910	2636
363	20250225	140500	390566750	15950	15950	15950	15950	0
364	20250225	140400	390566750	15950	15950	15950	15950	5
365	20250225	140300	390487000	15960	15930	15960	15930	132
366	20250225	140200	388382020	15950	15950	15950	15950	0
367	20250225	140100	388382020	15950	15950	15950	15950	1
368	20250225	140000	388366070	15940	15940	15940	15940	36
369	20250225	135900	387792230	15950	15930	15950	15930	170
370	20250225	135800	385082200	15940	15940	15940	15940	0
371	20250225	135700	385082200	15940	15940	15940	15940	10
372	20250225	135600	384922800	15940	15940	15940	15930	106
373	20250225	135500	383234040	15940	15940	15940	15940	113
374	20250225	135400	381432820	15950	15950	15950	15950	0
375	20250225	135300	381432820	15950	15930	15950	15930	34
376	20250225	135200	380891140	15950	15940	15950	15940	26
377	20250225	135100	380476650	15950	15950	15950	15950	0
378	20250225	135000	380476650	15950	15950	15950	15950	23
379	20250225	134900	380109800	15960	15930	15960	15930	108
380	20250225	134800	378388910	15920	15930	15930	15920	80
381	20250225	134700	377114880	15930	15930	15930	15930	5
382	20250225	134600	377035230	15930	15930	15930	15930	0
383	20250225	134500	377035230	15930	15940	15940	15930	100
384	20250225	134400	375442090	15970	15950	15970	15940	566
385	20250225	134300	366413580	15960	15960	15960	15960	1
386	20250225	134200	366397620	15960	15960	15960	15960	2
387	20250225	134100	366365700	15960	15960	15960	15960	189
388	20250225	134000	363349260	15990	15990	15990	15990	0
389	20250225	133900	363349260	15990	15980	15990	15970	282
390	20250225	133800	358843810	15990	15990	15990	15990	1
391	20250225	133700	358827820	15990	15990	15990	15990	54
392	20250225	133600	357964360	16010	16000	16010	15990	50
393	20250225	133500	357164620	16000	15990	16010	15990	56
394	20250225	133400	356268730	16000	16000	16000	16000	0
395	20250225	133300	356268730	16000	16000	16010	16000	51
396	20250225	133200	355452590	16010	16010	16010	16010	3
397	20250225	133100	355404560	16010	16010	16010	16010	32
398	20250225	133000	354892240	16000	16000	16000	16000	1
399	20250225	132900	354876240	16000	16000	16000	16000	36
400	20250225	132800	354300240	16000	16000	16000	16000	6
401	20250225	132700	354204240	15990	15990	15990	15990	0
402	20250225	132600	354204240	15990	15990	16000	15990	165
403	20250225	132500	351565740	15990	15990	15990	15990	0
404	20250225	132400	351565740	15990	15990	15990	15990	5
405	20250225	132300	351485790	16000	16000	16000	16000	5
406	20250225	132200	351405790	16000	15990	16000	15990	49
407	20250225	132100	350622030	16000	15990	16000	15990	147
408	20250225	132000	348271300	15980	15980	15980	15980	25
409	20250225	131900	347871800	15970	15970	15970	15970	36
410	20250225	131800	347296880	15980	15980	15980	15980	33
411	20250225	131700	346769540	15990	16000	16010	15990	80
412	20250225	131600	345489940	16000	16000	16000	15990	65
413	20250225	131500	344450300	16000	16010	16010	16000	28
414	20250225	131400	344002050	15990	15980	16020	15960	183
415	20250225	131300	341077540	16000	15980	16000	15980	100
416	20250225	131200	339478140	15980	15970	15980	15970	100
417	20250225	131100	337880690	15990	15990	15990	15990	0
418	20250225	131000	337880690	15990	15990	15990	15990	0
419	20250225	130900	337880690	15990	15990	15990	15990	33
420	20250225	130800	337353020	15960	15960	15960	15960	0
421	20250225	130700	337353020	15960	15960	15960	15960	0
422	20250225	130600	337353020	15960	15960	15960	15960	0
423	20250225	130500	337353020	15960	15940	15960	15940	178
424	20250225	130400	334513650	15940	15910	15940	15910	121
425	20250225	130300	332587430	15910	15910	15910	15910	0
426	20250225	130200	332587430	15910	15910	15910	15910	0
427	20250225	130100	332587430	15910	15910	15910	15910	0
428	20250225	130000	332587430	15910	15910	15910	15910	6
429	20250225	125900	332491970	15930	15930	15930	15930	0
430	20250225	125800	332491970	15930	15930	15930	15930	1
431	20250225	125700	332476040	15930	15930	15930	15930	0
432	20250225	125600	332476040	15930	15930	15930	15930	0
433	20250225	125500	332476040	15930	15910	15930	15910	270
434	20250225	125400	328180000	15920	15920	15920	15920	15
435	20250225	125300	327941200	15940	15940	15940	15940	0
436	20250225	125200	327941200	15940	15940	15940	15940	0
437	20250225	125100	327941200	15940	15910	15940	15910	58
438	20250225	125000	327017430	15910	15910	15910	15910	0
439	20250225	124900	327017430	15910	15910	15910	15910	10
440	20250225	124800	326858330	15900	15900	15900	15900	69
441	20250225	124700	325761230	15910	15920	15920	15910	34
442	20250225	124600	325220120	15910	15910	15910	15910	24
443	20250225	124500	324838280	15910	15910	15910	15910	0
444	20250225	124400	324838280	15910	15910	15910	15910	14
445	20250225	124300	324615540	15910	15910	15910	15900	173
446	20250225	124200	321864470	15920	15920	15920	15920	1
447	20250225	124100	321848550	15920	15920	15920	15920	3
448	20250225	124000	321800790	15920	15920	15920	15920	16
449	20250225	123900	321546070	15920	15920	15920	15920	0
450	20250225	123800	321546070	15920	15900	15920	15900	309
451	20250225	123700	316632370	15920	15920	15920	15920	9
452	20250225	123600	316489090	15930	15930	15930	15930	11
453	20250225	123500	316313860	15930	15920	15930	15910	463
454	20250225	123400	308944860	15940	15940	15940	15940	0
455	20250225	123300	308944860	15940	15940	15940	15940	0
456	20250225	123200	308944860	15940	15940	15940	15940	0
457	20250225	123100	308944860	15940	15940	15940	15940	3
458	20250225	123000	308897040	15930	15910	15950	15910	433
459	20250225	122900	302005820	15920	15920	15920	15920	3
460	20250225	122800	301958060	15920	15920	15920	15920	11
461	20250225	122700	301782940	15920	15920	15920	15920	20
462	20250225	122600	301464540	15930	15930	15930	15930	1
463	20250225	122500	301448610	15930	15930	15930	15930	27
464	20250225	122400	301018500	15910	15950	15950	15910	250
465	20250225	122300	297038690	15950	15950	15950	15950	25
466	20250225	122200	296639940	15950	15920	15950	15920	224
467	20250225	122100	293070130	15920	15920	15920	15920	6
468	20250225	122000	292974610	15920	15920	15920	15920	28
469	20250225	121900	292528850	15920	15920	15920	15920	473
470	20250225	121800	284998690	15930	15930	15930	15930	4
471	20250225	121700	284934970	15930	15930	15930	15930	7
472	20250225	121600	284823460	15940	15930	15940	15930	14
473	20250225	121500	284600310	15920	15930	15930	15920	38
474	20250225	121400	283995320	15930	15920	15930	15920	14
475	20250225	121300	283772400	15920	15920	15920	15920	45
476	20250225	121200	283056000	15940	15930	15940	15930	58
477	20250225	121100	282131910	15930	15930	15930	15930	2
478	20250225	121000	282100050	15930	15930	15930	15930	270
479	20250225	120900	277798950	15940	15940	15940	15940	0
480	20250225	120800	277798950	15940	15940	15940	15930	52
481	20250225	120700	276970420	15940	15940	15940	15940	35
482	20250225	120600	276412520	15930	15930	15930	15930	0
483	20250225	120500	276412520	15930	15930	15930	15930	35
484	20250225	120400	275854970	15940	15940	15940	15940	1
485	20250225	120300	275839030	15940	15930	15940	15930	85
486	20250225	120200	274484790	15940	15940	15940	15940	6
487	20250225	120100	274389150	15940	15940	15940	15940	0
488	20250225	120000	274389150	15940	15960	15960	15940	47
489	20250225	115900	273639930	15960	15950	15960	15950	147
490	20250225	115800	271295060	15960	15970	15970	15960	29
491	20250225	115700	270832210	15970	15960	15970	15960	74
492	20250225	115600	269650920	15940	15940	15940	15940	0
493	20250225	115500	269650920	15940	15940	15950	15940	36
494	20250225	115400	269076960	15940	15940	15940	15940	0
495	20250225	115300	269076960	15940	15940	15940	15940	0
496	20250225	115200	269076960	15940	15940	15940	15940	140
497	20250225	115100	266845360	15990	15990	15990	15990	0
498	20250225	115000	266845360	15990	15950	15990	15950	30
499	20250225	114900	266365860	15930	15940	15940	15930	218
500	20250225	114800	262891860	15940	15940	15950	15940	154
501	20250225	114700	260437060	15940	15940	15940	15940	102
502	20250225	114600	258811180	15940	15940	15940	15940	99
503	20250225	114500	257233120	15950	15950	15950	15950	4
504	20250225	114400	257169320	15950	15950	15950	15950	0
505	20250225	114300	257169320	15950	15940	15950	15940	47
506	20250225	114200	256420020	15950	15950	15950	15950	13
507	20250225	114100	256212670	15940	15950	15950	15940	38
508	20250225	114000	255606910	15950	15950	15950	15950	4
509	20250225	113900	255543110	15940	15940	15940	15940	50
510	20250225	113800	254746110	15940	15950	15950	15940	11
511	20250225	113700	254570740	15950	15950	15950	15950	5
512	20250225	113600	254490990	15950	15950	15950	15950	16
513	20250225	113500	254235790	15940	15940	15940	15940	8
514	20250225	113400	254108270	15930	15930	15930	15930	7
515	20250225	113300	253996760	15940	15940	15940	15940	27
516	20250225	113200	253566380	15940	15940	15940	15940	1
517	20250225	113100	253550440	15940	15960	15960	15940	133
518	20250225	113000	251429310	15960	15960	15960	15960	0
519	20250225	112900	251429310	15960	15960	15960	15960	22
520	20250225	112800	251078190	15950	15950	15960	15950	51
521	20250225	112700	250264640	15950	15950	15950	15950	25
522	20250225	112600	249865890	15950	15950	15950	15950	68
523	20250225	112500	248781290	15950	15950	15950	15950	12
524	20250225	112400	248589890	15950	15950	15950	15930	125
525	20250225	112300	246597760	15950	15940	15960	15930	328
526	20250225	112200	241370990	15970	15970	15970	15970	0
527	20250225	112100	241370990	15970	15990	15990	15950	1294
528	20250225	112000	220721070	15960	15960	15960	15960	0
529	20250225	111900	220721070	15960	15970	15990	15960	299
530	20250225	111800	215946430	15970	15970	15970	15970	0
531	20250225	111700	215946430	15970	15980	16000	15970	1165
532	20250225	111600	197329570	16000	15990	16000	15990	301
533	20250225	111500	192516360	16000	16000	16000	16000	4
534	20250225	111400	192452360	16010	16010	16010	16010	4
535	20250225	111300	192388320	16020	16020	16020	16020	30
536	20250225	111200	191907720	16020	16020	16020	16020	0
537	20250225	111100	191907720	16020	16020	16020	16000	65
538	20250225	111000	190866710	16030	16030	16030	16030	4
539	20250225	110900	190802590	16030	16030	16030	16030	41
540	20250225	110800	190145360	16050	16050	16050	16050	5
541	20250225	110700	190065110	16050	16040	16050	16040	35
542	20250225	110600	189503470	16050	16040	16050	16040	57
543	20250225	110500	188589150	16040	16040	16040	16040	16
544	20250225	110400	188332510	16040	16010	16040	16010	279
545	20250225	110300	183864540	16010	16010	16010	16010	0
546	20250225	110200	183864540	16010	16010	16010	16010	0
547	20250225	110100	183864540	16010	16010	16010	16010	34
548	20250225	110000	183320200	16010	16020	16020	16010	54
549	20250225	105900	182455620	16010	16010	16010	16010	34
550	20250225	105800	181911280	16010	16010	16010	16010	0
551	20250225	105700	181911280	16010	16010	16010	16010	34
552	20250225	105600	181366940	16020	16020	16020	16020	22
553	20250225	105500	181014500	16020	16020	16020	16020	91
554	20250225	105400	179556680	16010	16010	16010	16010	35
555	20250225	105300	178996330	16010	16010	16010	16010	0
556	20250225	105200	178996330	16010	16010	16010	16010	34
557	20250225	105100	178451990	16020	16020	16020	16020	0
558	20250225	105000	178451990	16020	16020	16020	16020	1
559	20250225	104900	178435970	16020	16040	16040	16020	3
560	20250225	104800	178387880	16040	16080	16080	16040	8
561	20250225	104700	178259400	16080	16090	16090	16080	2
562	20250225	104600	178227230	16090	16090	16090	16090	0
563	20250225	104500	178227230	16090	16050	16090	16050	215
564	20250225	104400	174772100	16050	16050	16050	16050	6
565	20250225	104300	174675800	16050	16050	16050	16050	4
566	20250225	104200	174611600	16020	16030	16030	16020	34
567	20250225	104100	174066600	16030	16000	16030	16000	223
568	20250225	104000	170492810	15990	15990	15990	15990	0
569	20250225	103900	170492810	15990	15990	15990	15990	27
570	20250225	103800	170061080	16020	15990	16020	15990	18
571	20250225	103700	169773140	15990	15990	15990	15990	13
572	20250225	103600	169565270	16020	15990	16020	15990	9
573	20250225	103500	169421180	16020	16000	16020	16000	334
574	20250225	103400	164073930	16000	16000	16000	16000	4
575	20250225	103300	164009930	16000	16000	16000	16000	31
576	20250225	103200	163513930	16000	16000	16000	16000	4
577	20250225	103100	163449930	16000	16000	16000	16000	3
578	20250225	103000	163401930	16010	16010	16010	16010	4
579	20250225	102900	163337890	16000	16000	16000	16000	0
580	20250225	102800	163337890	16000	16010	16010	16000	5
581	20250225	102700	163257850	16000	16000	16000	16000	25
582	20250225	102600	162857850	16000	16020	16020	16000	5
583	20250225	102500	162777770	16030	16030	16030	16030	1
584	20250225	102400	162761740	16030	16030	16030	16030	28
585	20250225	102300	162312900	16030	16030	16030	16030	4
586	20250225	102200	162248780	15990	16000	16030	15990	810
587	20250225	102100	149289030	16020	16020	16020	16020	36
588	20250225	102000	148712310	16020	16020	16020	16020	2
589	20250225	101900	148680270	16020	16020	16020	16000	109
590	20250225	101800	146935950	16020	16020	16020	16020	10
591	20250225	101700	146775750	16020	16020	16020	16020	0
592	20250225	101600	146775750	16020	16020	16020	16020	60
593	20250225	101500	145814550	16020	16020	16020	16020	0
594	20250225	101400	145814550	16020	16020	16020	16020	62
595	20250225	101300	144821310	16020	16020	16020	16020	1
596	20250225	101200	144805290	16020	16020	16020	16020	4
597	20250225	101100	144741210	16020	16020	16020	16020	0
598	20250225	101000	144741210	16020	16010	16020	16000	633
599	20250225	100900	134607750	16020	16020	16020	16020	25
600	20250225	100800	134207250	16030	16020	16030	16020	152
601	20250225	100700	131772030	16020	16020	16020	16020	0
602	20250225	100600	131772030	16020	16020	16020	16020	4
603	20250225	100500	131707950	16020	16020	16020	16020	2
604	20250225	100400	131675910	16020	16020	16020	16020	17
605	20250225	100300	131403570	16030	16030	16030	16030	4
606	20250225	100200	131339450	16030	16030	16030	16030	10
607	20250225	100100	131179150	16030	16030	16030	16030	5
608	20250225	100000	131099000	16030	16030	16030	16030	5
609	20250225	095900	131018850	16030	16030	16030	16030	15
610	20250225	095800	130778400	16030	16020	16030	16020	13
611	20250225	095700	130570100	16020	16010	16020	16010	91
612	20250225	095600	129113130	16010	16010	16010	16010	18
613	20250225	095500	128824950	16010	16060	16060	16000	538
614	20250225	095400	120212070	16060	16050	16060	16050	41
615	20250225	095300	119553770	16060	16060	16060	16060	64
616	20250225	095200	118525930	16060	16060	16060	16060	11
617	20250225	095100	118349270	16060	16070	16070	16030	32
618	20250225	095000	117835810	16010	16010	16010	16010	0
619	20250225	094900	117835810	16010	16020	16020	16010	25
620	20250225	094800	117435440	16030	16050	16050	16030	19
621	20250225	094700	117130610	16100	16110	16110	16100	84
622	20250225	094600	115777430	16110	15980	16120	15980	153
623	20250225	094500	113331080	15970	15960	15970	15960	188
624	20250225	094400	110329800	15960	15960	15960	15960	30
625	20250225	094300	109851000	15960	15950	15960	15950	60
626	20250225	094200	108893850	15960	15980	15980	15950	64
627	20250225	094100	107872350	15950	15990	15990	15950	373
628	20250225	094000	101919370	15970	16010	16010	15970	865
629	20250225	093900	88084700	16010	16010	16050	16010	828
630	20250225	093800	74828380	16010	16020	16020	16010	100
631	20250225	093700	73227210	16020	16010	16020	16010	179
632	20250225	093600	70360530	16020	16030	16030	16020	931
633	20250225	093500	55440270	16040	16050	16050	16040	55
634	20250225	093400	54557910	16060	16070	16070	16060	328
635	20250225	093300	49289930	16060	16060	16060	16060	0
636	20250225	093200	49289930	16060	16060	16060	16060	0
637	20250225	093100	49289930	16060	16060	16060	16060	0
638	20250225	093000	49289930	16060	16080	16080	16060	97
639	20250225	092900	47730670	16100	16100	16100	16100	26
640	20250225	092800	47312070	16110	16110	16110	16110	7
641	20250225	092700	47199300	16110	16110	16110	16110	0
642	20250225	092600	47199300	16110	16110	16110	16110	0
643	20250225	092500	47199300	16110	16160	16160	16110	2
644	20250225	092400	47167030	16110	16110	16110	16110	0
645	20250225	092300	47167030	16110	16110	16110	16110	0
646	20250225	092200	47167030	16110	16110	16110	16110	65
647	20250225	092100	46119880	16120	16120	16120	16120	0
648	20250225	092000	46119880	16120	16120	16120	16120	66
649	20250225	091900	45055960	16110	16110	16110	16110	0
650	20250225	091800	45055960	16110	16110	16110	16110	0
651	20250225	091700	45055960	16110	16070	16110	16070	1199
652	20250225	091600	25752450	16070	16070	16070	16070	5
653	20250225	091500	25672100	16070	16020	16070	16020	4
654	20250225	091400	25607970	16020	16020	16020	16020	9
655	20250225	091300	25463790	16010	16010	16010	16010	0
656	20250225	091200	25463790	16010	16010	16010	16010	0
657	20250225	091100	25463790	16010	16010	16010	16010	0
658	20250225	091000	25463790	16010	16010	16010	16010	0
659	20250225	090900	25463790	16010	16010	16010	16010	434
660	20250225	090800	18515450	16020	16020	16030	16020	182
661	20250225	090700	15598310	16030	16070	16070	16030	172
662	20250225	090600	12838720	16070	16070	16070	16060	46
663	20250225	090500	12099600	16100	16060	16110	16050	184
664	20250225	090400	9140730	16060	16060	16060	16060	0
665	20250225	090300	9140730	16060	16120	16120	16060	15
666	20250225	090200	8899500	16120	16120	16120	16120	9
667	20250225	090100	8754420	16120	16120	16120	16100	446
668	20250225	090000	1567200	16140	16160	16160	16140	97