KissMeData/036890/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	192300	924162990	9800	9800	9800	9800	2426
3	20250225	192200	924162990	9800	9800	9800	9800	0
4	20250225	192100	924162990	9800	9800	9800	9800	0
5	20250225	192000	924162990	9800	9800	9800	9800	0
6	20250225	191900	924162990	9800	9800	9800	9800	0
7	20250225	191800	924162990	9800	9800	9800	9800	0
8	20250225	191700	924162990	9800	9800	9800	9800	0
9	20250225	191600	924162990	9800	9800	9800	9800	0
10	20250225	191500	924162990	9800	9800	9800	9800	0
11	20250225	191400	924162990	9800	9800	9800	9800	0
12	20250225	191300	924162990	9800	9800	9800	9800	0
13	20250225	191200	924162990	9800	9800	9800	9800	0
14	20250225	191100	924162990	9800	9800	9800	9800	0
15	20250225	191000	924162990	9800	9800	9800	9800	0
16	20250225	190900	924162990	9800	9800	9800	9800	0
17	20250225	190800	924162990	9800	9800	9800	9800	0
18	20250225	190700	924162990	9800	9800	9800	9800	0
19	20250225	190600	924162990	9800	9800	9800	9800	0
20	20250225	190500	924162990	9800	9800	9800	9800	0
21	20250225	190400	924162990	9800	9800	9800	9800	0
22	20250225	190300	924162990	9800	9800	9800	9800	0
23	20250225	190200	924162990	9800	9800	9800	9800	0
24	20250225	190100	924162990	9800	9800	9800	9800	0
25	20250225	190000	924162990	9800	9800	9800	9800	0
26	20250225	185900	924162990	9800	9800	9800	9800	0
27	20250225	185800	924162990	9800	9800	9800	9800	0
28	20250225	185700	924162990	9800	9800	9800	9800	0
29	20250225	185600	924162990	9800	9800	9800	9800	0
30	20250225	185500	924162990	9800	9800	9800	9800	0
31	20250225	185400	924162990	9800	9800	9800	9800	0
32	20250225	185300	924162990	9800	9800	9800	9800	2426
33	20250225	185200	924162990	9800	9800	9800	9800	0
34	20250225	185100	924162990	9800	9800	9800	9800	0
35	20250225	185000	924162990	9800	9800	9800	9800	0
36	20250225	184900	924162990	9800	9800	9800	9800	0
37	20250225	184800	924162990	9800	9800	9800	9800	0
38	20250225	184700	924162990	9800	9800	9800	9800	0
39	20250225	184600	924162990	9800	9800	9800	9800	0
40	20250225	184500	924162990	9800	9800	9800	9800	0
41	20250225	184400	924162990	9800	9800	9800	9800	0
42	20250225	184300	924162990	9800	9800	9800	9800	0
43	20250225	184200	924162990	9800	9800	9800	9800	0
44	20250225	184100	924162990	9800	9800	9800	9800	0
45	20250225	184000	924162990	9800	9800	9800	9800	0
46	20250225	183900	924162990	9800	9800	9800	9800	0
47	20250225	183800	924162990	9800	9800	9800	9800	0
48	20250225	183700	924162990	9800	9800	9800	9800	0
49	20250225	183600	924162990	9800	9800	9800	9800	0
50	20250225	183500	924162990	9800	9800	9800	9800	0
51	20250225	183400	924162990	9800	9800	9800	9800	0
52	20250225	183300	924162990	9800	9800	9800	9800	0
53	20250225	183200	924162990	9800	9800	9800	9800	0
54	20250225	183100	924162990	9800	9800	9800	9800	0
55	20250225	183000	924162990	9800	9800	9800	9800	0
56	20250225	182900	924162990	9800	9800	9800	9800	0
57	20250225	182800	924162990	9800	9800	9800	9800	0
58	20250225	182700	924162990	9800	9800	9800	9800	0
59	20250225	182600	924162990	9800	9800	9800	9800	0
60	20250225	182500	924162990	9800	9800	9800	9800	0
61	20250225	182400	924162990	9800	9800	9800	9800	0
62	20250225	182300	924162990	9800	9800	9800	9800	2426
63	20250225	182200	924162990	9800	9800	9800	9800	0
64	20250225	182100	924162990	9800	9800	9800	9800	0
65	20250225	182000	924162990	9800	9800	9800	9800	0
66	20250225	181900	924162990	9800	9800	9800	9800	0
67	20250225	181800	924162990	9800	9800	9800	9800	0
68	20250225	181700	924162990	9800	9800	9800	9800	0
69	20250225	181600	924162990	9800	9800	9800	9800	0
70	20250225	181500	924162990	9800	9800	9800	9800	0
71	20250225	181400	924162990	9800	9800	9800	9800	0
72	20250225	181300	924162990	9800	9800	9800	9800	0
73	20250225	181200	924162990	9800	9800	9800	9800	0
74	20250225	181100	924162990	9800	9800	9800	9800	0
75	20250225	181000	924162990	9800	9800	9800	9800	0
76	20250225	180900	924162990	9800	9800	9800	9800	0
77	20250225	180800	924162990	9800	9800	9800	9800	0
78	20250225	180700	924162990	9800	9800	9800	9800	0
79	20250225	180600	924162990	9800	9800	9800	9800	0
80	20250225	180500	924162990	9800	9800	9800	9800	0
81	20250225	180400	924162990	9800	9800	9800	9800	0
82	20250225	180300	924162990	9800	9800	9800	9800	0
83	20250225	180200	924162990	9800	9800	9800	9800	0
84	20250225	180100	924162990	9800	9800	9800	9800	0
85	20250225	180000	924162990	9800	9800	9800	9800	0
86	20250225	175900	924162990	9800	9800	9800	9800	0
87	20250225	175800	924162990	9800	9800	9800	9800	0
88	20250225	175700	924162990	9800	9800	9800	9800	0
89	20250225	175600	924162990	9800	9800	9800	9800	0
90	20250225	175500	924162990	9800	9800	9800	9800	0
91	20250225	175400	924162990	9800	9800	9800	9800	0
92	20250225	175300	924162990	9800	9800	9800	9800	2426
93	20250225	175200	924162990	9800	9800	9800	9800	0
94	20250225	175100	924162990	9800	9800	9800	9800	0
95	20250225	175000	924162990	9800	9800	9800	9800	0
96	20250225	174900	924162990	9800	9800	9800	9800	0
97	20250225	174800	924162990	9800	9800	9800	9800	0
98	20250225	174700	924162990	9800	9800	9800	9800	0
99	20250225	174600	924162990	9800	9800	9800	9800	0
100	20250225	174500	924162990	9800	9800	9800	9800	0
101	20250225	174400	924162990	9800	9800	9800	9800	0
102	20250225	174300	924162990	9800	9800	9800	9800	0
103	20250225	174200	924162990	9800	9800	9800	9800	0
104	20250225	174100	924162990	9800	9800	9800	9800	0
105	20250225	174000	924162990	9800	9800	9800	9800	0
106	20250225	173900	924162990	9800	9800	9800	9800	0
107	20250225	173800	924162990	9800	9800	9800	9800	0
108	20250225	173700	924162990	9800	9800	9800	9800	0
109	20250225	173600	924162990	9800	9800	9800	9800	0
110	20250225	173500	924162990	9800	9800	9800	9800	0
111	20250225	173400	924162990	9800	9800	9800	9800	0
112	20250225	173300	924162990	9800	9800	9800	9800	0
113	20250225	173200	924162990	9800	9800	9800	9800	0
114	20250225	173100	924162990	9800	9800	9800	9800	0
115	20250225	173000	924162990	9800	9800	9800	9800	0
116	20250225	172900	924162990	9800	9800	9800	9800	0
117	20250225	172800	924162990	9800	9800	9800	9800	0
118	20250225	172700	924162990	9800	9800	9800	9800	0
119	20250225	172600	924162990	9800	9800	9800	9800	0
120	20250225	172500	924162990	9800	9800	9800	9800	0
121	20250225	172400	924162990	9800	9800	9800	9800	0
122	20250225	172300	924162990	9800	9800	9800	9800	2426
123	20250225	172200	924162990	9800	9800	9800	9800	0
124	20250225	172100	924162990	9800	9800	9800	9800	0
125	20250225	172000	924162990	9800	9800	9800	9800	0
126	20250225	171900	924162990	9800	9800	9800	9800	0
127	20250225	171800	924162990	9800	9800	9800	9800	0
128	20250225	171700	924162990	9800	9800	9800	9800	0
129	20250225	171600	924162990	9800	9800	9800	9800	0
130	20250225	171500	924162990	9800	9800	9800	9800	0
131	20250225	171400	924162990	9800	9800	9800	9800	0
132	20250225	171300	924162990	9800	9800	9800	9800	0
133	20250225	171200	924162990	9800	9800	9800	9800	0
134	20250225	171100	924162990	9800	9800	9800	9800	0
135	20250225	171000	924162990	9800	9800	9800	9800	0
136	20250225	170900	924162990	9800	9800	9800	9800	0
137	20250225	170800	924162990	9800	9800	9800	9800	0
138	20250225	170700	924162990	9800	9800	9800	9800	0
139	20250225	170600	924162990	9800	9800	9800	9800	0
140	20250225	170500	924162990	9800	9800	9800	9800	0
141	20250225	170400	924162990	9800	9800	9800	9800	0
142	20250225	170300	924162990	9800	9800	9800	9800	0
143	20250225	170200	924162990	9800	9800	9800	9800	0
144	20250225	170100	924162990	9800	9800	9800	9800	0
145	20250225	170000	924162990	9800	9800	9800	9800	0
146	20250225	165900	924162990	9800	9800	9800	9800	0
147	20250225	165800	924162990	9800	9800	9800	9800	0
148	20250225	165700	924162990	9800	9800	9800	9800	0
149	20250225	165600	924162990	9800	9800	9800	9800	0
150	20250225	165500	924162990	9800	9800	9800	9800	0
151	20250225	165400	924162990	9800	9800	9800	9800	0
152	20250225	165300	924162990	9800	9800	9800	9800	2426
153	20250225	165200	924162990	9800	9800	9800	9800	0
154	20250225	165100	924162990	9800	9800	9800	9800	0
155	20250225	165000	924162990	9800	9800	9800	9800	0
156	20250225	164900	924162990	9800	9800	9800	9800	0
157	20250225	164800	924162990	9800	9800	9800	9800	0
158	20250225	164700	924162990	9800	9800	9800	9800	0
159	20250225	164600	924162990	9800	9800	9800	9800	0
160	20250225	164500	924162990	9800	9800	9800	9800	0
161	20250225	164400	924162990	9800	9800	9800	9800	0
162	20250225	164300	924162990	9800	9800	9800	9800	0
163	20250225	164200	924162990	9800	9800	9800	9800	0
164	20250225	164100	924162990	9800	9800	9800	9800	0
165	20250225	164000	924162990	9800	9800	9800	9800	0
166	20250225	163900	924162990	9800	9800	9800	9800	0
167	20250225	163800	924162990	9800	9800	9800	9800	0
168	20250225	163700	924162990	9800	9800	9800	9800	0
169	20250225	163600	924162990	9800	9800	9800	9800	0
170	20250225	163500	924162990	9800	9800	9800	9800	0
171	20250225	163400	924162990	9800	9800	9800	9800	0
172	20250225	163300	924162990	9800	9800	9800	9800	0
173	20250225	163200	924162990	9800	9800	9800	9800	0
174	20250225	163100	924162990	9800	9800	9800	9800	0
175	20250225	163000	924162990	9800	9800	9800	9800	0
176	20250225	162900	924162990	9800	9800	9800	9800	0
177	20250225	162800	924162990	9800	9800	9800	9800	0
178	20250225	162700	924162990	9800	9800	9800	9800	0
179	20250225	162600	924162990	9800	9800	9800	9800	0
180	20250225	162500	924162990	9800	9800	9800	9800	0
181	20250225	162400	924162990	9800	9800	9800	9800	0
182	20250225	162300	924162990	9800	9800	9800	9800	2426
183	20250225	162200	924162990	9800	9800	9800	9800	0
184	20250225	162100	924162990	9800	9800	9800	9800	0
185	20250225	162000	924162990	9800	9800	9800	9800	0
186	20250225	161900	924162990	9800	9800	9800	9800	0
187	20250225	161800	924162990	9800	9800	9800	9800	0
188	20250225	161700	924162990	9800	9800	9800	9800	0
189	20250225	161600	924162990	9800	9800	9800	9800	0
190	20250225	161500	924162990	9800	9800	9800	9800	0
191	20250225	161400	924162990	9800	9800	9800	9800	0
192	20250225	161300	924162990	9800	9800	9800	9800	0
193	20250225	161200	924162990	9800	9800	9800	9800	0
194	20250225	161100	924162990	9800	9800	9800	9800	0
195	20250225	161000	924162990	9800	9800	9800	9800	0
196	20250225	160900	924162990	9800	9800	9800	9800	0
197	20250225	160800	924162990	9800	9800	9800	9800	0
198	20250225	160700	924162990	9800	9800	9800	9800	0
199	20250225	160600	924162990	9800	9800	9800	9800	0
200	20250225	160500	924162990	9800	9800	9800	9800	0
201	20250225	160400	924162990	9800	9800	9800	9800	0
202	20250225	160300	924162990	9800	9800	9800	9800	0
203	20250225	160200	924162990	9800	9800	9800	9800	0
204	20250225	160100	924162990	9800	9800	9800	9800	0
205	20250225	160000	924162990	9800	9800	9800	9800	0
206	20250225	155900	924162990	9800	9800	9800	9800	0
207	20250225	155800	924162990	9800	9800	9800	9800	0
208	20250225	155700	924162990	9800	9800	9800	9800	0
209	20250225	155600	924162990	9800	9800	9800	9800	0
210	20250225	155500	924162990	9800	9800	9800	9800	0
211	20250225	155400	924162990	9800	9800	9800	9800	0
212	20250225	155300	924162990	9800	9800	9800	9800	2426
213	20250225	155200	924162990	9800	9800	9800	9800	0
214	20250225	155100	924162990	9800	9800	9800	9800	0
215	20250225	155000	924162990	9800	9800	9800	9800	0
216	20250225	154900	924162990	9800	9800	9800	9800	0
217	20250225	154800	924162990	9800	9800	9800	9800	0
218	20250225	154700	924162990	9800	9800	9800	9800	0
219	20250225	154600	924162990	9800	9800	9800	9800	0
220	20250225	154500	924162990	9800	9800	9800	9800	0
221	20250225	154400	924162990	9800	9800	9800	9800	0
222	20250225	154300	924162990	9800	9800	9800	9800	0
223	20250225	154200	924162990	9800	9800	9800	9800	0
224	20250225	154100	924162990	9800	9800	9800	9800	0
225	20250225	154000	924162990	9800	9800	9800	9800	0
226	20250225	153900	924162990	9800	9800	9800	9800	0
227	20250225	153800	924162990	9800	9800	9800	9800	0
228	20250225	153700	924162990	9800	9800	9800	9800	0
229	20250225	153600	924162990	9800	9800	9800	9800	0
230	20250225	153500	924162990	9800	9800	9800	9800	0
231	20250225	153400	924162990	9800	9800	9800	9800	0
232	20250225	153300	924162990	9800	9800	9800	9800	0
233	20250225	153200	924162990	9800	9800	9800	9800	0
234	20250225	153100	924162990	9800	9800	9800	9800	0
235	20250225	153000	924162990	9800	9800	9800	9800	2426
236	20250225	152900	900388190	9790	9790	9790	9790	0
237	20250225	152800	900388190	9790	9790	9790	9790	0
238	20250225	152700	900388190	9790	9790	9790	9790	0
239	20250225	152600	900388190	9790	9790	9790	9790	0
240	20250225	152500	900388190	9790	9790	9790	9790	0
241	20250225	152400	900388190	9790	9790	9790	9790	0
242	20250225	152300	900388190	9790	9790	9790	9790	0
243	20250225	152200	900388190	9790	9790	9790	9790	0
244	20250225	152100	900388190	9790	9790	9790	9790	0
245	20250225	152000	900388190	9790	9790	9790	9790	0
246	20250225	151900	900388190	9790	9790	9810	9790	545
247	20250225	151800	895048520	9780	9780	9780	9780	0
248	20250225	151700	895048520	9780	9790	9790	9780	1073
249	20250225	151600	884553860	9790	9800	9800	9790	60
250	20250225	151500	883966160	9800	9790	9800	9790	53
251	20250225	151400	883447250	9800	9800	9800	9800	1
252	20250225	151300	883437450	9790	9790	9790	9790	31
253	20250225	151200	883133960	9790	9790	9790	9790	402
254	20250225	151100	879198380	9790	9790	9790	9790	2
255	20250225	151000	879178800	9780	9780	9780	9770	272
256	20250225	150900	876519170	9790	9780	9790	9780	4
257	20250225	150800	876480020	9800	9760	9800	9760	3
258	20250225	150700	876450660	9760	9760	9760	9760	1
259	20250225	150600	876440900	9750	9800	9800	9750	31
260	20250225	150500	876137150	9750	9750	9750	9750	12
261	20250225	150400	876020150	9750	9750	9750	9750	1
262	20250225	150300	876010400	9750	9770	9770	9750	3240
263	20250225	150200	844398550	9770	9770	9770	9770	1
264	20250225	150100	844388780	9770	9770	9800	9770	199
265	20250225	150000	842444360	9780	9780	9780	9780	502
266	20250225	145900	837534800	9810	9810	9810	9810	70
267	20250225	145800	836848100	9810	9780	9810	9780	1529
268	20250225	145700	821894420	9810	9810	9810	9810	0
269	20250225	145600	821894420	9810	9810	9810	9810	2
270	20250225	145500	821874800	9800	9800	9800	9800	2261
271	20250225	145400	799717000	9810	9810	9810	9810	0
272	20250225	145300	799717000	9810	9810	9810	9810	0
273	20250225	145200	799717000	9810	9810	9810	9810	0
274	20250225	145100	799717000	9810	9810	9810	9810	1
275	20250225	145000	799707190	9800	9800	9800	9800	0
276	20250225	144900	799707190	9800	9800	9800	9790	334
277	20250225	144800	796435250	9810	9810	9810	9810	0
278	20250225	144700	796435250	9810	9810	9810	9810	0
279	20250225	144600	796435250	9810	9810	9810	9810	100
280	20250225	144500	795454250	9810	9810	9810	9810	4
281	20250225	144400	795415010	9810	9810	9810	9810	5
282	20250225	144300	795365960	9800	9810	9810	9800	2
283	20250225	144200	795346350	9810	9800	9810	9800	8
284	20250225	144100	795267910	9800	9800	9800	9800	197
285	20250225	144000	793337310	9760	9790	9790	9760	203
286	20250225	143900	791353080	9800	9800	9800	9800	0
287	20250225	143800	791353080	9800	9800	9800	9800	0
288	20250225	143700	791353080	9800	9800	9800	9800	0
289	20250225	143600	791353080	9800	9800	9800	9800	54
290	20250225	143500	790823880	9820	9820	9820	9820	0
291	20250225	143400	790823880	9820	9820	9820	9820	0
292	20250225	143300	790823880	9820	9820	9820	9820	2
293	20250225	143200	790804240	9820	9820	9820	9820	0
294	20250225	143100	790804240	9820	9820	9820	9820	0
295	20250225	143000	790804240	9820	9820	9820	9820	0
296	20250225	142900	790804240	9820	9820	9820	9820	0
297	20250225	142800	790804240	9820	9820	9820	9820	0
298	20250225	142700	790804240	9820	9820	9820	9820	7
299	20250225	142600	790735500	9820	9810	9820	9810	2
300	20250225	142500	790715870	9830	9830	9830	9810	8
301	20250225	142400	790637270	9830	9830	9830	9830	1
302	20250225	142300	790627440	9830	9830	9830	9830	0
303	20250225	142200	790627440	9830	9830	9830	9830	0
304	20250225	142100	790627440	9830	9830	9830	9830	0
305	20250225	142000	790627440	9830	9830	9830	9830	2
306	20250225	141900	790607780	9770	9770	9770	9770	0
307	20250225	141800	790607780	9770	9800	9800	9770	1412
308	20250225	141700	776790270	9800	9800	9800	9800	0
309	20250225	141600	776790270	9800	9810	9810	9800	100
310	20250225	141500	775809320	9810	9810	9810	9810	0
311	20250225	141400	775809320	9810	9810	9810	9810	700
312	20250225	141300	768942320	9830	9830	9830	9830	33
313	20250225	141200	768617930	9820	9820	9820	9820	0
314	20250225	141100	768617930	9820	9810	9820	9810	617
315	20250225	141000	762563760	9810	9810	9810	9810	0
316	20250225	140900	762563760	9810	9810	9810	9810	20
317	20250225	140800	762367560	9810	9810	9810	9810	45
318	20250225	140700	761926110	9810	9810	9810	9810	0
319	20250225	140600	761926110	9810	9810	9810	9810	0
320	20250225	140500	761926110	9810	9810	9810	9810	0
321	20250225	140400	761926110	9810	9810	9810	9810	0
322	20250225	140300	761926110	9810	9810	9810	9810	1800
323	20250225	140200	744268110	9810	9810	9810	9810	144
324	20250225	140100	742855470	9820	9820	9820	9820	1
325	20250225	140000	742845650	9810	9810	9810	9810	440
326	20250225	135900	738529250	9810	9810	9810	9810	300
327	20250225	135800	735586250	9820	9820	9830	9820	436
328	20250225	135700	731303130	9820	9820	9820	9820	0
329	20250225	135600	731303130	9820	9820	9820	9820	151
330	20250225	135500	729820310	9820	9820	9820	9820	101
331	20250225	135400	728828490	9820	9820	9820	9820	11
332	20250225	135300	728720470	9830	9830	9830	9830	228
333	20250225	135200	726479230	9830	9830	9830	9830	0
334	20250225	135100	726479230	9830	9830	9830	9830	256
335	20250225	135000	723962750	9820	9820	9820	9820	4
336	20250225	134900	723923470	9820	9820	9820	9820	0
337	20250225	134800	723923470	9820	9820	9820	9820	0
338	20250225	134700	723923470	9820	9800	9820	9800	1616
339	20250225	134600	708055250	9800	9820	9820	9800	2103
340	20250225	134500	687437260	9820	9820	9820	9820	0
341	20250225	134400	687437260	9820	9820	9820	9820	0
342	20250225	134300	687437260	9820	9820	9820	9820	0
343	20250225	134200	687437260	9820	9820	9820	9820	0
344	20250225	134100	687437260	9820	9820	9820	9820	0
345	20250225	134000	687437260	9820	9820	9820	9820	0
346	20250225	133900	687437260	9820	9820	9820	9820	1000
347	20250225	133800	677617260	9830	9840	9840	9830	327
348	20250225	133700	674400890	9850	9850	9850	9850	0
349	20250225	133600	674400890	9850	9850	9850	9850	121
350	20250225	133500	673209040	9860	9860	9860	9860	0
351	20250225	133400	673209040	9860	9860	9860	9860	3
352	20250225	133300	673179460	9860	9860	9860	9860	0
353	20250225	133200	673179460	9860	9860	9860	9860	0
354	20250225	133100	673179460	9860	9840	9860	9840	27
355	20250225	133000	672913740	9870	9860	9870	9860	130
356	20250225	132900	671630660	9850	9870	9870	9850	178
357	20250225	132800	669877160	9840	9840	9840	9840	201
358	20250225	132700	667899320	9860	9860	9860	9860	0
359	20250225	132600	667899320	9860	9860	9860	9860	0
360	20250225	132500	667899320	9860	9860	9860	9860	0
361	20250225	132400	667899320	9860	9860	9860	9860	0
362	20250225	132300	667899320	9860	9860	9860	9860	0
363	20250225	132200	667899320	9860	9860	9860	9850	569
364	20250225	132100	662290780	9860	9860	9860	9860	0
365	20250225	132000	662290780	9860	9860	9860	9860	0
366	20250225	131900	662290780	9860	9860	9860	9860	2
367	20250225	131800	662271060	9860	9860	9860	9860	0
368	20250225	131700	662271060	9860	9860	9860	9860	56
369	20250225	131600	661718900	9860	9860	9860	9860	0
370	20250225	131500	661718900	9860	9870	9870	9860	115
371	20250225	131400	660584990	9880	9880	9880	9880	0
372	20250225	131300	660584990	9880	9880	9880	9880	181
373	20250225	131200	658796710	9890	9890	9890	9890	0
374	20250225	131100	658796710	9890	9880	9890	9880	56
375	20250225	131000	658242900	9880	9880	9880	9880	546
376	20250225	130900	652848420	9880	9880	9880	9880	165
377	20250225	130800	651218220	9880	9880	9880	9880	830
378	20250225	130700	643017820	9860	9860	9860	9860	0
379	20250225	130600	643017820	9860	9870	9870	9860	836
380	20250225	130500	634766510	9860	9860	9860	9860	520
381	20250225	130400	629639310	9850	9840	9850	9840	4
382	20250225	130300	629599940	9840	9850	9850	9840	436
383	20250225	130200	625305540	9830	9830	9830	9830	1
384	20250225	130100	625295710	9830	9830	9830	9830	0
385	20250225	130000	625295710	9830	9830	9830	9830	52
386	20250225	125900	624784550	9830	9830	9830	9830	1
387	20250225	125800	624774720	9840	9840	9840	9840	0
388	20250225	125700	624774720	9840	9840	9840	9840	375
389	20250225	125600	621084720	9840	9850	9850	9840	282
390	20250225	125500	618307670	9850	9850	9850	9850	387
391	20250225	125400	614495720	9850	9850	9850	9850	0
392	20250225	125300	614495720	9850	9850	9850	9850	982
393	20250225	125200	604823020	9850	9850	9850	9850	218
394	20250225	125100	602675720	9850	9850	9850	9850	0
395	20250225	125000	602675720	9850	9840	9850	9820	1851
396	20250225	124900	584460150	9820	9820	9820	9820	409
397	20250225	124800	580443770	9820	9840	9840	9820	177
398	20250225	124700	578702390	9850	9850	9850	9850	0
399	20250225	124600	578702390	9850	9850	9850	9850	150
400	20250225	124500	577224890	9850	9850	9850	9850	159
401	20250225	124400	575658740	9840	9840	9840	9840	382
402	20250225	124300	571899860	9840	9840	9840	9840	1
403	20250225	124200	571890020	9820	9820	9820	9820	228
404	20250225	124100	569651060	9800	9830	9830	9760	3605
405	20250225	124000	534323920	9850	9850	9850	9850	0
406	20250225	123900	534323920	9850	9850	9850	9850	0
407	20250225	123800	534323920	9850	9850	9850	9850	13
408	20250225	123700	534195870	9850	9850	9850	9850	4
409	20250225	123600	534156470	9810	9810	9810	9810	0
410	20250225	123500	534156470	9810	9810	9810	9810	0
411	20250225	123400	534156470	9810	9810	9810	9810	700
412	20250225	123300	527289470	9810	9810	9810	9810	0
413	20250225	123200	527289470	9810	9830	9830	9810	300
414	20250225	123100	524343830	9840	9840	9840	9840	232
415	20250225	123000	522060950	9850	9880	9880	9850	283
416	20250225	122900	519270200	9880	9880	9880	9880	4
417	20250225	122800	519230680	9880	9880	9880	9880	43
418	20250225	122700	518805840	9880	9850	9880	9850	1744
419	20250225	122600	501604820	9880	9880	9880	9880	0
420	20250225	122500	501604820	9880	9880	9880	9880	4
421	20250225	122400	501565300	9870	9850	9870	9830	1751
422	20250225	122300	484292120	9860	9860	9860	9860	0
423	20250225	122200	484292120	9860	9820	9860	9820	1671
424	20250225	122100	467846180	9830	9830	9830	9830	0
425	20250225	122000	467846180	9830	9830	9830	9830	0
426	20250225	121900	467846180	9830	9830	9830	9830	238
427	20250225	121800	465506640	9840	9840	9840	9840	0
428	20250225	121700	465506640	9840	9840	9840	9840	0
429	20250225	121600	465506640	9840	9810	9840	9810	986
430	20250225	121500	455819220	9830	9830	9830	9830	10
431	20250225	121400	455720920	9830	9830	9830	9830	0
432	20250225	121300	455720920	9830	9830	9830	9830	1
433	20250225	121200	455711090	9810	9760	9810	9760	2266
434	20250225	121100	433534340	9760	9800	9800	9760	1300
435	20250225	121000	420831110	9810	9820	9820	9810	102
436	20250225	120900	419829990	9830	9830	9830	9830	0
437	20250225	120800	419829990	9830	9830	9830	9830	0
438	20250225	120700	419829990	9830	9830	9830	9830	0
439	20250225	120600	419829990	9830	9820	9830	9820	500
440	20250225	120500	414917880	9830	9830	9830	9830	2
441	20250225	120400	414898220	9780	9830	9830	9780	424
442	20250225	120300	410737300	9850	9830	9850	9830	1459
443	20250225	120200	396377990	9830	9830	9830	9830	1106
444	20250225	120100	385506010	9820	9820	9820	9820	30
445	20250225	120000	385211410	9800	9800	9800	9800	0
446	20250225	115900	385211410	9800	9790	9800	9790	1518
447	20250225	115800	370335290	9800	9800	9800	9790	2378
448	20250225	115700	347031370	9800	9790	9800	9790	1692
449	20250225	115600	330450010	9790	9790	9790	9790	0
450	20250225	115500	330450010	9790	9790	9790	9790	0
451	20250225	115400	330450010	9790	9790	9790	9790	0
452	20250225	115300	330450010	9790	9790	9790	9790	0
453	20250225	115200	330450010	9790	9790	9790	9790	102
454	20250225	115100	329451430	9790	9790	9790	9790	0
455	20250225	115000	329451430	9790	9790	9790	9790	0
456	20250225	114900	329451430	9790	9790	9790	9790	0
457	20250225	114800	329451430	9790	9790	9790	9790	0
458	20250225	114700	329451430	9790	9790	9790	9790	300
459	20250225	114600	326514430	9770	9770	9770	9770	0
460	20250225	114500	326514430	9770	9780	9780	9770	18
461	20250225	114400	326338510	9790	9790	9790	9790	0
462	20250225	114300	326338510	9790	9790	9790	9790	0
463	20250225	114200	326338510	9790	9790	9790	9790	64
464	20250225	114100	325711950	9790	9790	9790	9790	10
465	20250225	114000	325614050	9790	9790	9790	9790	102
466	20250225	113900	324615470	9790	9790	9790	9790	0
467	20250225	113800	324615470	9790	9790	9790	9790	1
468	20250225	113700	324605680	9800	9800	9800	9800	0
469	20250225	113600	324605680	9800	9800	9800	9800	0
470	20250225	113500	324605680	9800	9800	9800	9800	2
471	20250225	113400	324586080	9800	9800	9800	9800	0
472	20250225	113300	324586080	9800	9800	9800	9800	142
473	20250225	113200	323194480	9790	9790	9790	9790	32
474	20250225	113100	322881200	9790	9790	9790	9790	20
475	20250225	113000	322685400	9800	9800	9800	9800	0
476	20250225	112900	322685400	9800	9790	9800	9770	1018
477	20250225	112800	312726460	9790	9790	9790	9790	0
478	20250225	112700	312726460	9790	9790	9790	9790	0
479	20250225	112600	312726460	9790	9800	9800	9790	69
480	20250225	112500	312050460	9800	9800	9800	9800	515
481	20250225	112400	307003460	9810	9810	9810	9810	67
482	20250225	112300	306346190	9810	9810	9810	9810	0
483	20250225	112200	306346190	9810	9810	9810	9810	0
484	20250225	112100	306346190	9810	9810	9810	9810	0
485	20250225	112000	306346190	9810	9810	9810	9810	0
486	20250225	111900	306346190	9810	9810	9810	9810	0
487	20250225	111800	306346190	9810	9810	9810	9810	0
488	20250225	111700	306346190	9810	9810	9810	9810	152
489	20250225	111600	304855070	9830	9830	9830	9830	16
490	20250225	111500	304697790	9810	9810	9810	9810	52
491	20250225	111400	304187670	9830	9830	9830	9830	0
492	20250225	111300	304187670	9830	9830	9830	9830	0
493	20250225	111200	304187670	9830	9830	9830	9830	55
494	20250225	111100	303647020	9830	9830	9830	9830	48
495	20250225	111000	303175180	9830	9820	9830	9810	329
496	20250225	110900	299945490	9810	9810	9810	9810	0
497	20250225	110800	299945490	9810	9810	9810	9810	10
498	20250225	110700	299847390	9810	9810	9810	9810	200
499	20250225	110600	297885390	9810	9830	9830	9810	2
500	20250225	110500	297865750	9830	9830	9830	9830	100
501	20250225	110400	296882750	9830	9830	9830	9830	0
502	20250225	110300	296882750	9830	9830	9830	9830	0
503	20250225	110200	296882750	9830	9830	9830	9830	0
504	20250225	110100	296882750	9830	9830	9830	9830	30
505	20250225	110000	296587850	9840	9840	9840	9840	0
506	20250225	105900	296587850	9840	9840	9840	9840	0
507	20250225	105800	296587850	9840	9840	9840	9840	0
508	20250225	105700	296587850	9840	9840	9840	9840	1
509	20250225	105600	296578010	9840	9840	9840	9840	101
510	20250225	105500	295584170	9840	9840	9840	9840	1
511	20250225	105400	295574330	9840	9840	9840	9840	0
512	20250225	105300	295574330	9840	9800	9840	9800	930
513	20250225	105200	286460290	9790	9790	9790	9790	0
514	20250225	105100	286460290	9790	9810	9810	9790	3076
515	20250225	105000	256312430	9820	9820	9820	9820	0
516	20250225	104900	256312430	9820	9820	9820	9820	0
517	20250225	104800	256312430	9820	9820	9820	9820	6
518	20250225	104700	256253510	9830	9830	9830	9830	0
519	20250225	104600	256253510	9830	9830	9830	9830	0
520	20250225	104500	256253510	9830	9830	9830	9830	155
521	20250225	104400	254729860	9840	9840	9840	9840	10
522	20250225	104300	254631460	9840	9840	9840	9830	79
523	20250225	104200	253854740	9830	9840	9840	9830	69
524	20250225	104100	253176370	9840	9840	9840	9840	3
525	20250225	104000	253146850	9840	9840	9840	9840	0
526	20250225	103900	253146850	9840	9840	9840	9840	137
527	20250225	103800	251798770	9850	9850	9850	9850	0
528	20250225	103700	251798770	9850	9850	9850	9840	4
529	20250225	103600	251759390	9850	9850	9850	9840	136
530	20250225	103500	250421120	9840	9840	9840	9840	94
531	20250225	103400	249496160	9840	9840	9840	9840	110
532	20250225	103300	248413760	9850	9850	9850	9850	2
533	20250225	103200	248394060	9850	9850	9850	9850	0
534	20250225	103100	248394060	9850	9850	9850	9850	0
535	20250225	103000	248394060	9850	9850	9850	9850	7
536	20250225	102900	248325110	9850	9850	9850	9850	16
537	20250225	102800	248167510	9850	9840	9850	9840	2
538	20250225	102700	248147820	9840	9840	9840	9840	199
539	20250225	102600	246189660	9850	9850	9850	9850	0
540	20250225	102500	246189660	9850	9850	9850	9850	100
541	20250225	102400	245204660	9850	9850	9850	9850	1
542	20250225	102300	245194810	9840	9830	9840	9830	1903
543	20250225	102200	226470040	9830	9830	9830	9830	50
544	20250225	102100	225978540	9830	9840	9840	9830	226
545	20250225	102000	223756910	9840	9840	9840	9840	1
546	20250225	101900	223747070	9830	9830	9840	9830	86
547	20250225	101800	222901670	9830	9830	9830	9830	0
548	20250225	101700	222901670	9830	9840	9840	9830	7
549	20250225	101600	222832850	9830	9800	9830	9800	924
550	20250225	101500	213758900	9800	9800	9800	9800	15
551	20250225	101400	213611900	9800	9800	9800	9800	3
552	20250225	101300	213582500	9800	9800	9800	9800	0
553	20250225	101200	213582500	9800	9800	9800	9800	107
554	20250225	101100	212533900	9810	9800	9810	9800	115
555	20250225	101000	211406790	9790	9790	9790	9790	206
556	20250225	100900	209390050	9790	9790	9790	9790	79
557	20250225	100800	208616640	9790	9750	9790	9750	175
558	20250225	100700	206907670	9790	9790	9790	9790	0
559	20250225	100600	206907670	9790	9790	9790	9790	16
560	20250225	100500	206751030	9750	9750	9750	9750	0
561	20250225	100400	206751030	9750	9750	9750	9750	2
562	20250225	100300	206731530	9750	9770	9800	9750	1243
563	20250225	100200	194578210	9760	9760	9760	9760	49
564	20250225	100100	194099970	9760	9760	9760	9760	10
565	20250225	100000	194002370	9760	9760	9760	9760	0
566	20250225	095900	194002370	9760	9750	9760	9750	26
567	20250225	095800	193748620	9750	9750	9750	9750	0
568	20250225	095700	193748620	9750	9750	9750	9750	0
569	20250225	095600	193748620	9750	9740	9750	9740	103
570	20250225	095500	192744460	9750	9750	9750	9750	210
571	20250225	095400	190696960	9750	9750	9750	9750	20
572	20250225	095300	190501960	9750	9750	9750	9750	0
573	20250225	095200	190501960	9750	9750	9750	9750	0
574	20250225	095100	190501960	9750	9720	9750	9720	310
575	20250225	095000	187482330	9710	9720	9720	9710	286
576	20250225	094900	184702500	9740	9740	9740	9740	0
577	20250225	094800	184702500	9740	9740	9750	9740	1138
578	20250225	094700	173608340	9740	9740	9740	9740	0
579	20250225	094600	173608340	9740	9750	9750	9740	7
580	20250225	094500	173540140	9750	9730	9750	9720	1016
581	20250225	094400	163655270	9720	9720	9730	9720	389
582	20250225	094300	159871190	9720	9720	9720	9720	0
583	20250225	094200	159871190	9720	9720	9730	9720	290
584	20250225	094100	157052170	9710	9720	9720	9710	20
585	20250225	094000	156857920	9730	9730	9730	9730	0
586	20250225	093900	156857920	9730	9730	9730	9730	0
587	20250225	093800	156857920	9730	9730	9730	9730	3
588	20250225	093700	156828730	9700	9740	9740	9700	180
589	20250225	093600	155081540	9740	9710	9740	9710	1059
590	20250225	093500	144798590	9740	9740	9740	9740	206
591	20250225	093400	142792150	9740	9740	9740	9740	3
592	20250225	093300	142762930	9740	9740	9740	9740	100
593	20250225	093200	141788930	9740	9700	9740	9700	280
594	20250225	093100	139064930	9700	9710	9710	9690	1045
595	20250225	093000	128927560	9710	9710	9710	9710	0
596	20250225	092900	128927560	9710	9700	9740	9700	250
597	20250225	092800	126497560	9740	9740	9740	9740	20
598	20250225	092700	126302760	9740	9710	9740	9700	1247
599	20250225	092600	114203040	9750	9750	9750	9750	0
600	20250225	092500	114203040	9750	9750	9750	9750	42
601	20250225	092400	113793540	9740	9750	9750	9740	143
602	20250225	092300	112399620	9750	9700	9750	9700	61
603	20250225	092200	111807710	9690	9690	9690	9690	0
604	20250225	092100	111807710	9690	9690	9690	9690	500
605	20250225	092000	106962710	9670	9670	9670	9670	39
606	20250225	091900	106585580	9660	9660	9660	9660	0
607	20250225	091800	106585580	9660	9660	9660	9650	458
608	20250225	091700	102161740	9660	9690	9690	9660	1137
609	20250225	091600	91162030	9690	9690	9690	9690	58
610	20250225	091500	90600010	9690	9710	9710	9690	436
611	20250225	091400	86372460	9740	9740	9740	9740	4
612	20250225	091300	86333500	9700	9750	9750	9700	309
613	20250225	091200	83321150	9750	9740	9750	9740	201
614	20250225	091100	81361960	9690	9700	9780	9690	705
615	20250225	091000	74526670	9790	9730	9790	9720	157
616	20250225	090900	72999090	9830	9760	9830	9760	200
617	20250225	090800	71039650	9760	9690	9760	9690	303
618	20250225	090700	68091250	9690	9720	9780	9690	1236
619	20250225	090600	56091910	9730	9730	9790	9720	628
620	20250225	090500	49967840	9780	9780	9780	9780	5
621	20250225	090400	49918940	9780	9770	9780	9750	336
622	20250225	090300	46636760	9720	9820	9820	9720	987
623	20250225	090200	37032790	9820	9770	9840	9720	1907
624	20250225	090100	18348610	9770	9670	9780	9670	363
625	20250225	090000	14804020	9680	9750	9790	9680	1328