KissMeData/107600/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	201800	584916980	18660	18660	18660	18660	257
3	20250225	201700	584916980	18660	18660	18660	18660	0
4	20250225	201600	584916980	18660	18660	18660	18660	0
5	20250225	201500	584916980	18660	18660	18660	18660	0
6	20250225	201400	584916980	18660	18660	18660	18660	0
7	20250225	201300	584916980	18660	18660	18660	18660	0
8	20250225	201200	584916980	18660	18660	18660	18660	0
9	20250225	201100	584916980	18660	18660	18660	18660	0
10	20250225	201000	584916980	18660	18660	18660	18660	0
11	20250225	200900	584916980	18660	18660	18660	18660	0
12	20250225	200800	584916980	18660	18660	18660	18660	0
13	20250225	200700	584916980	18660	18660	18660	18660	0
14	20250225	200600	584916980	18660	18660	18660	18660	0
15	20250225	200500	584916980	18660	18660	18660	18660	0
16	20250225	200400	584916980	18660	18660	18660	18660	0
17	20250225	200300	584916980	18660	18660	18660	18660	0
18	20250225	200200	584916980	18660	18660	18660	18660	0
19	20250225	200100	584916980	18660	18660	18660	18660	0
20	20250225	200000	584916980	18660	18660	18660	18660	0
21	20250225	195900	584916980	18660	18660	18660	18660	0
22	20250225	195800	584916980	18660	18660	18660	18660	0
23	20250225	195700	584916980	18660	18660	18660	18660	0
24	20250225	195600	584916980	18660	18660	18660	18660	0
25	20250225	195500	584916980	18660	18660	18660	18660	0
26	20250225	195400	584916980	18660	18660	18660	18660	0
27	20250225	195300	584916980	18660	18660	18660	18660	0
28	20250225	195200	584916980	18660	18660	18660	18660	0
29	20250225	195100	584916980	18660	18660	18660	18660	0
30	20250225	195000	584916980	18660	18660	18660	18660	0
31	20250225	194900	584916980	18660	18660	18660	18660	0
32	20250225	194800	584916980	18660	18660	18660	18660	257
33	20250225	194700	584916980	18660	18660	18660	18660	0
34	20250225	194600	584916980	18660	18660	18660	18660	0
35	20250225	194500	584916980	18660	18660	18660	18660	0
36	20250225	194400	584916980	18660	18660	18660	18660	0
37	20250225	194300	584916980	18660	18660	18660	18660	0
38	20250225	194200	584916980	18660	18660	18660	18660	0
39	20250225	194100	584916980	18660	18660	18660	18660	0
40	20250225	194000	584916980	18660	18660	18660	18660	0
41	20250225	193900	584916980	18660	18660	18660	18660	0
42	20250225	193800	584916980	18660	18660	18660	18660	0
43	20250225	193700	584916980	18660	18660	18660	18660	0
44	20250225	193600	584916980	18660	18660	18660	18660	0
45	20250225	193500	584916980	18660	18660	18660	18660	0
46	20250225	193400	584916980	18660	18660	18660	18660	0
47	20250225	193300	584916980	18660	18660	18660	18660	0
48	20250225	193200	584916980	18660	18660	18660	18660	0
49	20250225	193100	584916980	18660	18660	18660	18660	0
50	20250225	193000	584916980	18660	18660	18660	18660	0
51	20250225	192900	584916980	18660	18660	18660	18660	0
52	20250225	192800	584916980	18660	18660	18660	18660	0
53	20250225	192700	584916980	18660	18660	18660	18660	0
54	20250225	192600	584916980	18660	18660	18660	18660	0
55	20250225	192500	584916980	18660	18660	18660	18660	0
56	20250225	192400	584916980	18660	18660	18660	18660	0
57	20250225	192300	584916980	18660	18660	18660	18660	0
58	20250225	192200	584916980	18660	18660	18660	18660	0
59	20250225	192100	584916980	18660	18660	18660	18660	0
60	20250225	192000	584916980	18660	18660	18660	18660	0
61	20250225	191900	584916980	18660	18660	18660	18660	0
62	20250225	191800	584916980	18660	18660	18660	18660	257
63	20250225	191700	584916980	18660	18660	18660	18660	0
64	20250225	191600	584916980	18660	18660	18660	18660	0
65	20250225	191500	584916980	18660	18660	18660	18660	0
66	20250225	191400	584916980	18660	18660	18660	18660	0
67	20250225	191300	584916980	18660	18660	18660	18660	0
68	20250225	191200	584916980	18660	18660	18660	18660	0
69	20250225	191100	584916980	18660	18660	18660	18660	0
70	20250225	191000	584916980	18660	18660	18660	18660	0
71	20250225	190900	584916980	18660	18660	18660	18660	0
72	20250225	190800	584916980	18660	18660	18660	18660	0
73	20250225	190700	584916980	18660	18660	18660	18660	0
74	20250225	190600	584916980	18660	18660	18660	18660	0
75	20250225	190500	584916980	18660	18660	18660	18660	0
76	20250225	190400	584916980	18660	18660	18660	18660	0
77	20250225	190300	584916980	18660	18660	18660	18660	0
78	20250225	190200	584916980	18660	18660	18660	18660	0
79	20250225	190100	584916980	18660	18660	18660	18660	0
80	20250225	190000	584916980	18660	18660	18660	18660	0
81	20250225	185900	584916980	18660	18660	18660	18660	0
82	20250225	185800	584916980	18660	18660	18660	18660	0
83	20250225	185700	584916980	18660	18660	18660	18660	0
84	20250225	185600	584916980	18660	18660	18660	18660	0
85	20250225	185500	584916980	18660	18660	18660	18660	0
86	20250225	185400	584916980	18660	18660	18660	18660	0
87	20250225	185300	584916980	18660	18660	18660	18660	0
88	20250225	185200	584916980	18660	18660	18660	18660	0
89	20250225	185100	584916980	18660	18660	18660	18660	0
90	20250225	185000	584916980	18660	18660	18660	18660	0
91	20250225	184900	584916980	18660	18660	18660	18660	0
92	20250225	184800	584916980	18660	18660	18660	18660	257
93	20250225	184700	584916980	18660	18660	18660	18660	0
94	20250225	184600	584916980	18660	18660	18660	18660	0
95	20250225	184500	584916980	18660	18660	18660	18660	0
96	20250225	184400	584916980	18660	18660	18660	18660	0
97	20250225	184300	584916980	18660	18660	18660	18660	0
98	20250225	184200	584916980	18660	18660	18660	18660	0
99	20250225	184100	584916980	18660	18660	18660	18660	0
100	20250225	184000	584916980	18660	18660	18660	18660	0
101	20250225	183900	584916980	18660	18660	18660	18660	0
102	20250225	183800	584916980	18660	18660	18660	18660	0
103	20250225	183700	584916980	18660	18660	18660	18660	0
104	20250225	183600	584916980	18660	18660	18660	18660	0
105	20250225	183500	584916980	18660	18660	18660	18660	0
106	20250225	183400	584916980	18660	18660	18660	18660	0
107	20250225	183300	584916980	18660	18660	18660	18660	0
108	20250225	183200	584916980	18660	18660	18660	18660	0
109	20250225	183100	584916980	18660	18660	18660	18660	0
110	20250225	183000	584916980	18660	18660	18660	18660	0
111	20250225	182900	584916980	18660	18660	18660	18660	0
112	20250225	182800	584916980	18660	18660	18660	18660	0
113	20250225	182700	584916980	18660	18660	18660	18660	0
114	20250225	182600	584916980	18660	18660	18660	18660	0
115	20250225	182500	584916980	18660	18660	18660	18660	0
116	20250225	182400	584916980	18660	18660	18660	18660	0
117	20250225	182300	584916980	18660	18660	18660	18660	0
118	20250225	182200	584916980	18660	18660	18660	18660	0
119	20250225	182100	584916980	18660	18660	18660	18660	0
120	20250225	182000	584916980	18660	18660	18660	18660	0
121	20250225	181900	584916980	18660	18660	18660	18660	0
122	20250225	181800	584916980	18660	18660	18660	18660	257
123	20250225	181700	584916980	18660	18660	18660	18660	0
124	20250225	181600	584916980	18660	18660	18660	18660	0
125	20250225	181500	584916980	18660	18660	18660	18660	0
126	20250225	181400	584916980	18660	18660	18660	18660	0
127	20250225	181300	584916980	18660	18660	18660	18660	0
128	20250225	181200	584916980	18660	18660	18660	18660	0
129	20250225	181100	584916980	18660	18660	18660	18660	0
130	20250225	181000	584916980	18660	18660	18660	18660	0
131	20250225	180900	584916980	18660	18660	18660	18660	0
132	20250225	180800	584916980	18660	18660	18660	18660	0
133	20250225	180700	584916980	18660	18660	18660	18660	0
134	20250225	180600	584916980	18660	18660	18660	18660	0
135	20250225	180500	584916980	18660	18660	18660	18660	0
136	20250225	180400	584916980	18660	18660	18660	18660	0
137	20250225	180300	584916980	18660	18660	18660	18660	0
138	20250225	180200	584916980	18660	18660	18660	18660	0
139	20250225	180100	584916980	18660	18660	18660	18660	0
140	20250225	180000	584916980	18660	18660	18660	18660	0
141	20250225	175900	584916980	18660	18660	18660	18660	0
142	20250225	175800	584916980	18660	18660	18660	18660	0
143	20250225	175700	584916980	18660	18660	18660	18660	0
144	20250225	175600	584916980	18660	18660	18660	18660	0
145	20250225	175500	584916980	18660	18660	18660	18660	0
146	20250225	175400	584916980	18660	18660	18660	18660	0
147	20250225	175300	584916980	18660	18660	18660	18660	0
148	20250225	175200	584916980	18660	18660	18660	18660	0
149	20250225	175100	584916980	18660	18660	18660	18660	0
150	20250225	175000	584916980	18660	18660	18660	18660	0
151	20250225	174900	584916980	18660	18660	18660	18660	0
152	20250225	174800	584916980	18660	18660	18660	18660	257
153	20250225	174700	584916980	18660	18660	18660	18660	0
154	20250225	174600	584916980	18660	18660	18660	18660	0
155	20250225	174500	584916980	18660	18660	18660	18660	0
156	20250225	174400	584916980	18660	18660	18660	18660	0
157	20250225	174300	584916980	18660	18660	18660	18660	0
158	20250225	174200	584916980	18660	18660	18660	18660	0
159	20250225	174100	584916980	18660	18660	18660	18660	0
160	20250225	174000	584916980	18660	18660	18660	18660	0
161	20250225	173900	584916980	18660	18660	18660	18660	0
162	20250225	173800	584916980	18660	18660	18660	18660	0
163	20250225	173700	584916980	18660	18660	18660	18660	0
164	20250225	173600	584916980	18660	18660	18660	18660	0
165	20250225	173500	584916980	18660	18660	18660	18660	0
166	20250225	173400	584916980	18660	18660	18660	18660	0
167	20250225	173300	584916980	18660	18660	18660	18660	0
168	20250225	173200	584916980	18660	18660	18660	18660	0
169	20250225	173100	584916980	18660	18660	18660	18660	0
170	20250225	173000	584916980	18660	18660	18660	18660	0
171	20250225	172900	584916980	18660	18660	18660	18660	0
172	20250225	172800	584916980	18660	18660	18660	18660	0
173	20250225	172700	584916980	18660	18660	18660	18660	0
174	20250225	172600	584916980	18660	18660	18660	18660	0
175	20250225	172500	584916980	18660	18660	18660	18660	0
176	20250225	172400	584916980	18660	18660	18660	18660	0
177	20250225	172300	584916980	18660	18660	18660	18660	0
178	20250225	172200	584916980	18660	18660	18660	18660	0
179	20250225	172100	584916980	18660	18660	18660	18660	0
180	20250225	172000	584916980	18660	18660	18660	18660	0
181	20250225	171900	584916980	18660	18660	18660	18660	0
182	20250225	171800	584916980	18660	18660	18660	18660	257
183	20250225	171700	584916980	18660	18660	18660	18660	0
184	20250225	171600	584916980	18660	18660	18660	18660	0
185	20250225	171500	584916980	18660	18660	18660	18660	0
186	20250225	171400	584916980	18660	18660	18660	18660	0
187	20250225	171300	584916980	18660	18660	18660	18660	0
188	20250225	171200	584916980	18660	18660	18660	18660	0
189	20250225	171100	584916980	18660	18660	18660	18660	0
190	20250225	171000	584916980	18660	18660	18660	18660	0
191	20250225	170900	584916980	18660	18660	18660	18660	0
192	20250225	170800	584916980	18660	18660	18660	18660	0
193	20250225	170700	584916980	18660	18660	18660	18660	0
194	20250225	170600	584916980	18660	18660	18660	18660	0
195	20250225	170500	584916980	18660	18660	18660	18660	0
196	20250225	170400	584916980	18660	18660	18660	18660	0
197	20250225	170300	584916980	18660	18660	18660	18660	0
198	20250225	170200	584916980	18660	18660	18660	18660	0
199	20250225	170100	584916980	18660	18660	18660	18660	0
200	20250225	170000	584916980	18660	18660	18660	18660	0
201	20250225	165900	584916980	18660	18660	18660	18660	0
202	20250225	165800	584916980	18660	18660	18660	18660	0
203	20250225	165700	584916980	18660	18660	18660	18660	0
204	20250225	165600	584916980	18660	18660	18660	18660	0
205	20250225	165500	584916980	18660	18660	18660	18660	0
206	20250225	165400	584916980	18660	18660	18660	18660	0
207	20250225	165300	584916980	18660	18660	18660	18660	0
208	20250225	165200	584916980	18660	18660	18660	18660	0
209	20250225	165100	584916980	18660	18660	18660	18660	0
210	20250225	165000	584916980	18660	18660	18660	18660	0
211	20250225	164900	584916980	18660	18660	18660	18660	0
212	20250225	164800	584916980	18660	18660	18660	18660	257
213	20250225	164700	584916980	18660	18660	18660	18660	0
214	20250225	164600	584916980	18660	18660	18660	18660	0
215	20250225	164500	584916980	18660	18660	18660	18660	0
216	20250225	164400	584916980	18660	18660	18660	18660	0
217	20250225	164300	584916980	18660	18660	18660	18660	0
218	20250225	164200	584916980	18660	18660	18660	18660	0
219	20250225	164100	584916980	18660	18660	18660	18660	0
220	20250225	164000	584916980	18660	18660	18660	18660	0
221	20250225	163900	584916980	18660	18660	18660	18660	0
222	20250225	163800	584916980	18660	18660	18660	18660	0
223	20250225	163700	584916980	18660	18660	18660	18660	0
224	20250225	163600	584916980	18660	18660	18660	18660	0
225	20250225	163500	584916980	18660	18660	18660	18660	0
226	20250225	163400	584916980	18660	18660	18660	18660	0
227	20250225	163300	584916980	18660	18660	18660	18660	0
228	20250225	163200	584916980	18660	18660	18660	18660	0
229	20250225	163100	584916980	18660	18660	18660	18660	0
230	20250225	163000	584916980	18660	18660	18660	18660	0
231	20250225	162900	584916980	18660	18660	18660	18660	0
232	20250225	162800	584916980	18660	18660	18660	18660	0
233	20250225	162700	584916980	18660	18660	18660	18660	0
234	20250225	162600	584916980	18660	18660	18660	18660	0
235	20250225	162500	584916980	18660	18660	18660	18660	0
236	20250225	162400	584916980	18660	18660	18660	18660	0
237	20250225	162300	584916980	18660	18660	18660	18660	0
238	20250225	162200	584916980	18660	18660	18660	18660	0
239	20250225	162100	584916980	18660	18660	18660	18660	0
240	20250225	162000	584916980	18660	18660	18660	18660	0
241	20250225	161900	584916980	18660	18660	18660	18660	0
242	20250225	161800	584916980	18660	18660	18660	18660	257
243	20250225	161700	584916980	18660	18660	18660	18660	0
244	20250225	161600	584916980	18660	18660	18660	18660	0
245	20250225	161500	584916980	18660	18660	18660	18660	0
246	20250225	161400	584916980	18660	18660	18660	18660	0
247	20250225	161300	584916980	18660	18660	18660	18660	0
248	20250225	161200	584916980	18660	18660	18660	18660	0
249	20250225	161100	584916980	18660	18660	18660	18660	0
250	20250225	161000	584916980	18660	18660	18660	18660	0
251	20250225	160900	584916980	18660	18660	18660	18660	0
252	20250225	160800	584916980	18660	18660	18660	18660	0
253	20250225	160700	584916980	18660	18660	18660	18660	0
254	20250225	160600	584916980	18660	18660	18660	18660	0
255	20250225	160500	584916980	18660	18660	18660	18660	0
256	20250225	160400	584916980	18660	18660	18660	18660	0
257	20250225	160300	584916980	18660	18660	18660	18660	0
258	20250225	160200	584916980	18660	18660	18660	18660	0
259	20250225	160100	584916980	18660	18660	18660	18660	0
260	20250225	160000	584916980	18660	18660	18660	18660	0
261	20250225	155900	584916980	18660	18660	18660	18660	0
262	20250225	155800	584916980	18660	18660	18660	18660	0
263	20250225	155700	584916980	18660	18660	18660	18660	0
264	20250225	155600	584916980	18660	18660	18660	18660	0
265	20250225	155500	584916980	18660	18660	18660	18660	0
266	20250225	155400	584916980	18660	18660	18660	18660	0
267	20250225	155300	584916980	18660	18660	18660	18660	0
268	20250225	155200	584916980	18660	18660	18660	18660	0
269	20250225	155100	584916980	18660	18660	18660	18660	0
270	20250225	155000	584916980	18660	18660	18660	18660	0
271	20250225	154900	584916980	18660	18660	18660	18660	0
272	20250225	154800	584916980	18660	18660	18660	18660	257
273	20250225	154700	584916980	18660	18660	18660	18660	0
274	20250225	154600	584916980	18660	18660	18660	18660	0
275	20250225	154500	584916980	18660	18660	18660	18660	0
276	20250225	154400	584916980	18660	18660	18660	18660	0
277	20250225	154300	584916980	18660	18660	18660	18660	0
278	20250225	154200	584916980	18660	18660	18660	18660	0
279	20250225	154100	584916980	18660	18660	18660	18660	0
280	20250225	154000	584916980	18660	18660	18660	18660	0
281	20250225	153900	584916980	18660	18660	18660	18660	0
282	20250225	153800	584916980	18660	18660	18660	18660	0
283	20250225	153700	584916980	18660	18660	18660	18660	0
284	20250225	153600	584916980	18660	18660	18660	18660	0
285	20250225	153500	584916980	18660	18660	18660	18660	0
286	20250225	153400	584916980	18660	18660	18660	18660	0
287	20250225	153300	584916980	18660	18660	18660	18660	0
288	20250225	153200	584916980	18660	18660	18660	18660	0
289	20250225	153100	584916980	18660	18660	18660	18660	0
290	20250225	153000	584916980	18660	18660	18660	18660	257
291	20250225	152900	580121360	18660	18660	18660	18660	0
292	20250225	152800	580121360	18660	18660	18660	18660	0
293	20250225	152700	580121360	18660	18660	18660	18660	0
294	20250225	152600	580121360	18660	18660	18660	18660	0
295	20250225	152500	580121360	18660	18660	18660	18660	0
296	20250225	152400	580121360	18660	18660	18660	18660	0
297	20250225	152300	580121360	18660	18660	18660	18660	0
298	20250225	152200	580121360	18660	18660	18660	18660	0
299	20250225	152100	580121360	18660	18660	18660	18660	0
300	20250225	152000	580121360	18660	18660	18660	18660	0
301	20250225	151900	580121360	18660	18670	18670	18660	62
302	20250225	151800	578964030	18670	18670	18670	18670	9
303	20250225	151700	578796000	18670	18680	18680	18670	7
304	20250225	151600	578665280	18750	18740	18750	18710	6
305	20250225	151500	578552920	18750	18750	18750	18750	39
306	20250225	151400	577821670	18750	18750	18750	18750	2
307	20250225	151300	577784170	18750	18750	18750	18750	5
308	20250225	151200	577690420	18660	18680	18680	18660	268
309	20250225	151100	572685940	18750	18700	18750	18690	374
310	20250225	151000	565693120	18780	18710	18780	18700	19
311	20250225	150900	565336880	18720	18720	18720	18710	7
312	20250225	150800	565205850	18720	18780	18780	18720	34
313	20250225	150700	564567500	18770	18780	18780	18770	7
314	20250225	150600	564436050	18710	18720	18720	18710	110
315	20250225	150500	562377450	18720	18720	18720	18720	0
316	20250225	150400	562377450	18720	18720	18720	18720	0
317	20250225	150300	562377450	18720	18720	18720	18720	137
318	20250225	150200	559812810	18720	18720	18720	18720	5
319	20250225	150100	559719210	18720	18720	18720	18720	0
320	20250225	150000	559719210	18720	18780	18780	18720	26
321	20250225	145900	559232430	18780	18720	18780	18720	3
322	20250225	145800	559176210	18720	18720	18720	18720	0
323	20250225	145700	559176210	18720	18720	18720	18720	0
324	20250225	145600	559176210	18720	18720	18730	18720	104
325	20250225	145500	557229320	18710	18710	18710	18710	21
326	20250225	145400	556836410	18720	18720	18720	18720	5
327	20250225	145300	556742810	18720	18720	18720	18720	3
328	20250225	145200	556686650	18780	18750	18780	18750	2
329	20250225	145100	556649120	18780	18780	18780	18780	0
330	20250225	145000	556649120	18780	18780	18780	18780	1
331	20250225	144900	556630340	18710	18700	18710	18700	114
332	20250225	144800	554498310	18700	18700	18700	18690	17
333	20250225	144700	554180420	18700	18670	18700	18670	19
334	20250225	144600	553825660	18670	18690	18700	18670	181
335	20250225	144500	550445740	18690	18690	18690	18690	0
336	20250225	144400	550445740	18690	18690	18690	18690	1
337	20250225	144300	550427050	18690	18690	18690	18690	4
338	20250225	144200	550352290	18690	18690	18690	18690	2
339	20250225	144100	550314910	18700	18700	18700	18700	0
340	20250225	144000	550314910	18700	18700	18700	18700	23
341	20250225	143900	549884810	18690	18690	18690	18690	238
342	20250225	143800	545436590	18660	18660	18660	18660	0
343	20250225	143700	545436590	18660	18660	18660	18660	0
344	20250225	143600	545436590	18660	18660	18660	18650	17
345	20250225	143500	545119430	18650	18650	18650	18650	40
346	20250225	143400	544373430	18650	18650	18650	18650	1
347	20250225	143300	544354780	18660	18660	18660	18660	5
348	20250225	143200	544261480	18660	18660	18670	18650	196
349	20250225	143100	540604560	18660	18700	18700	18660	2
350	20250225	143000	540567200	18650	18650	18650	18650	10
351	20250225	142900	540380700	18650	18650	18650	18650	10
352	20250225	142800	540194200	18650	18680	18680	18650	542
353	20250225	142700	530078070	18680	18680	18680	18680	27
354	20250225	142600	529573710	18680	18680	18680	18680	0
355	20250225	142500	529573710	18680	18680	18680	18680	88
356	20250225	142400	527929870	18680	18700	18700	18680	129
357	20250225	142300	525519570	18680	18680	18680	18680	1
358	20250225	142200	525500890	18670	18670	18670	18670	0
359	20250225	142100	525500890	18670	18670	18670	18670	23
360	20250225	142000	525071480	18660	18660	18660	18660	0
361	20250225	141900	525071480	18660	18660	18660	18660	6
362	20250225	141800	524959520	18660	18670	18670	18660	20
363	20250225	141700	524586310	18650	18650	18650	18650	0
364	20250225	141600	524586310	18650	18670	18670	18650	23
365	20250225	141500	524156920	18670	18670	18670	18670	0
366	20250225	141400	524156920	18670	18670	18670	18670	0
367	20250225	141300	524156920	18670	18670	18670	18670	9
368	20250225	141200	523988890	18670	18670	18670	18670	0
369	20250225	141100	523988890	18670	18680	18680	18670	186
370	20250225	141000	520516070	18680	18710	18710	18680	36
371	20250225	140900	519842830	18680	18680	18680	18680	2
372	20250225	140800	519805470	18680	18690	18690	18680	8
373	20250225	140700	519656000	18700	18710	18710	18700	136
374	20250225	140600	517112290	18710	18750	18750	18710	37
375	20250225	140500	516419940	18750	18750	18750	18750	0
376	20250225	140400	516419940	18750	18750	18750	18750	2
377	20250225	140300	516382440	18750	18750	18750	18750	0
378	20250225	140200	516382440	18750	18750	18750	18750	1
379	20250225	140100	516363690	18700	18680	18700	18680	71
380	20250225	140000	515036010	18670	18680	18680	18670	100
381	20250225	135900	513168800	18690	18690	18690	18670	50
382	20250225	135800	512234560	18690	18690	18690	18690	15
383	20250225	135700	511954210	18700	18710	18750	18700	153
384	20250225	135600	509092080	18700	18700	18700	18700	100
385	20250225	135500	507222080	18690	18750	18750	18690	80
386	20250225	135400	505726820	18700	18790	18790	18700	137
387	20250225	135300	503158210	18790	18730	18790	18730	2
388	20250225	135200	503120690	18790	18790	18790	18700	93
389	20250225	135100	501373670	18790	18770	18790	18770	88
390	20250225	135000	499721120	18760	18700	18760	18700	19
391	20250225	134900	499364920	18760	18760	18760	18760	0
392	20250225	134800	499364920	18760	18700	18760	18700	4
393	20250225	134700	499289940	18700	18700	18700	18700	21
394	20250225	134600	498897240	18690	18690	18690	18690	39
395	20250225	134500	498168330	18690	18640	18690	18640	153
396	20250225	134400	495314910	18650	18650	18650	18650	0
397	20250225	134300	495314910	18650	18650	18650	18650	62
398	20250225	134200	494158610	18650	18650	18650	18650	0
399	20250225	134100	494158610	18650	18650	18650	18650	0
400	20250225	134000	494158610	18650	18650	18650	18650	5
401	20250225	133900	494065360	18660	18660	18660	18660	22
402	20250225	133800	493654840	18660	18610	18660	18600	471
403	20250225	133700	484893070	18600	18660	18660	18600	92
404	20250225	133600	483181320	18610	18740	18740	18590	509
405	20250225	133500	473682160	18750	18770	18770	18750	97
406	20250225	133400	471862930	18770	18770	18770	18770	3
407	20250225	133300	471806620	18760	18760	18760	18760	121
408	20250225	133200	469536660	18790	18790	18790	18790	1
409	20250225	133100	469517870	18800	18790	18800	18760	209
410	20250225	133000	465594370	18800	18840	18840	18790	1038
411	20250225	132900	446071810	18840	18840	18840	18840	0
412	20250225	132800	446071810	18840	18840	18840	18840	12
413	20250225	132700	445845730	18840	18840	18840	18840	0
414	20250225	132600	445845730	18840	18840	18840	18840	25
415	20250225	132500	445374730	18840	18880	18880	18840	49
416	20250225	132400	444451170	18840	18850	18850	18840	111
417	20250225	132300	442359320	18850	18850	18850	18850	52
418	20250225	132200	441379120	18850	18850	18850	18850	0
419	20250225	132100	441379120	18850	18850	18850	18850	10
420	20250225	132000	441190620	18850	18860	18860	18850	45
421	20250225	131900	440342190	18860	18880	18880	18860	284
422	20250225	131800	434983950	18880	18880	18880	18880	10
423	20250225	131700	434795150	18880	18880	18880	18880	0
424	20250225	131600	434795150	18880	18880	18880	18880	0
425	20250225	131500	434795150	18880	18880	18880	18880	0
426	20250225	131400	434795150	18880	18880	18880	18880	0
427	20250225	131300	434795150	18880	18890	18890	18880	680
428	20250225	131200	421950780	18900	18910	18910	18900	88
429	20250225	131100	420286870	18910	18910	18910	18910	0
430	20250225	131000	420286870	18910	18910	18910	18910	100
431	20250225	130900	418395870	18910	18910	18910	18910	5
432	20250225	130800	418301320	18910	18910	18910	18910	0
433	20250225	130700	418301320	18910	18910	18910	18910	7
434	20250225	130600	418168950	18910	18900	18910	18900	107
435	20250225	130500	416146580	18900	18900	18900	18900	0
436	20250225	130400	416146580	18900	18900	18900	18900	188
437	20250225	130300	412593380	18900	18910	18910	18900	5
438	20250225	130200	412498870	18930	18930	18930	18930	1
439	20250225	130100	412479940	18930	18930	18930	18930	19
440	20250225	130000	412120270	18930	18930	18930	18930	8
441	20250225	125900	411968830	18900	18900	18900	18900	14
442	20250225	125800	411704230	18930	18930	18930	18930	0
443	20250225	125700	411704230	18930	18930	18930	18930	1
444	20250225	125600	411685300	18920	18920	18930	18910	459
445	20250225	125500	403001850	18930	18950	18950	18930	269
446	20250225	125400	397908160	18950	18950	18950	18950	0
447	20250225	125300	397908160	18950	18960	18960	18950	100
448	20250225	125200	396013050	18960	18960	18960	18960	5
449	20250225	125100	395918250	18960	18950	18960	18950	22
450	20250225	125000	395501190	18960	18960	18960	18960	31
451	20250225	124900	394913430	18960	18960	18960	18960	101
452	20250225	124800	392998470	18960	18960	18960	18960	0
453	20250225	124700	392998470	18960	18960	18960	18960	41
454	20250225	124600	392221110	18960	18960	18960	18960	28
455	20250225	124500	391690230	18960	18960	18960	18960	3
456	20250225	124400	391633350	18960	18960	18960	18960	14
457	20250225	124300	391367910	18960	18970	18970	18960	12
458	20250225	124200	391140380	19000	19000	19000	19000	3
459	20250225	124100	391083380	19000	19000	19000	19000	5
460	20250225	124000	390988380	19000	19000	19000	19000	0
461	20250225	123900	390988380	19000	18970	19000	18970	51
462	20250225	123800	390019590	18960	18960	18960	18960	162
463	20250225	123700	386948070	18960	18960	18960	18960	1
464	20250225	123600	386929110	18960	18960	18960	18960	0
465	20250225	123500	386929110	18960	18960	18960	18960	7
466	20250225	123400	386796390	18950	18960	18960	18950	11
467	20250225	123300	386587930	18960	18950	18960	18950	42
468	20250225	123200	385792020	18950	18950	18960	18950	49
469	20250225	123100	384863250	18950	18970	18970	18950	88
470	20250225	123000	383194730	18950	18980	18980	18950	328
471	20250225	122900	376974520	19000	19010	19010	18990	1230
472	20250225	122800	353600340	19030	19030	19030	19030	1
473	20250225	122700	353581310	19010	19020	19020	19010	115
474	20250225	122600	351395110	19010	19010	19010	19010	0
475	20250225	122500	351395110	19010	19010	19010	19010	0
476	20250225	122400	351395110	19010	19010	19010	19010	0
477	20250225	122300	351395110	19010	19020	19020	19010	304
478	20250225	122200	345615680	19020	19020	19020	19020	3
479	20250225	122100	345558620	19050	19050	19050	19050	1
480	20250225	122000	345539570	19020	19020	19020	19020	7
481	20250225	121900	345406430	19040	19040	19040	19040	0
482	20250225	121800	345406430	19040	19040	19040	19040	10
483	20250225	121700	345216030	19050	19050	19050	19050	1
484	20250225	121600	345196980	19020	19020	19020	19020	123
485	20250225	121500	342857520	19020	19010	19020	19010	14
486	20250225	121400	342591370	19020	19020	19020	19020	0
487	20250225	121300	342591370	19020	19020	19020	19020	51
488	20250225	121200	341621350	19050	19020	19050	19020	16
489	20250225	121100	341317000	19020	19020	19020	19020	77
490	20250225	121000	339852460	19020	19020	19020	19020	102
491	20250225	120900	337912420	19020	19020	19020	19020	256
492	20250225	120800	333043300	19020	19030	19030	19020	11
493	20250225	120700	332834070	19050	19050	19050	19050	3
494	20250225	120600	332776920	19050	19050	19050	19050	3
495	20250225	120500	332719770	19050	19040	19050	19030	511
496	20250225	120400	322993310	19050	19060	19060	19050	239
497	20250225	120300	318440350	19060	19060	19060	19060	0
498	20250225	120200	318440350	19060	19050	19060	19050	26
499	20250225	120100	317944890	19060	19060	19060	19060	1
500	20250225	120000	317925830	19060	19060	19060	19060	94
501	20250225	115900	316134190	19070	19070	19070	19070	162
502	20250225	115800	313044850	19080	19080	19080	19080	10
503	20250225	115700	312854050	19070	19070	19070	19070	0
504	20250225	115600	312854050	19070	19070	19070	19070	2
505	20250225	115500	312815910	19070	19070	19070	19070	4
506	20250225	115400	312739630	19070	19070	19070	19070	0
507	20250225	115300	312739630	19070	19070	19070	19070	0
508	20250225	115200	312739630	19070	19070	19070	19070	0
509	20250225	115100	312739630	19070	19070	19070	19070	0
510	20250225	115000	312739630	19070	19070	19070	19070	0
511	20250225	114900	312739630	19070	19080	19080	19070	55
512	20250225	114800	311690570	19090	19090	19090	19090	3
513	20250225	114700	311633300	19110	19110	19110	19110	0
514	20250225	114600	311633300	19110	19110	19110	19110	1
515	20250225	114500	311614190	19130	19080	19130	19080	16
516	20250225	114400	311308860	19100	19100	19100	19100	147
517	20250225	114300	308501160	19100	19100	19100	19100	95
518	20250225	114200	306686660	19110	19120	19120	19110	120
519	20250225	114100	304392770	19130	19130	19130	19130	0
520	20250225	114000	304392770	19130	19130	19130	19130	2
521	20250225	113900	304354510	19120	19120	19120	19120	10
522	20250225	113800	304163310	19150	19150	19150	19150	15
523	20250225	113700	303876060	19150	19150	19150	19150	0
524	20250225	113600	303876060	19150	19150	19150	19150	116
525	20250225	113500	301654660	19150	19150	19150	19150	1
526	20250225	113400	301635510	19150	19150	19150	19150	0
527	20250225	113300	301635510	19150	19150	19150	19150	1
528	20250225	113200	301616360	19150	19130	19150	19130	29
529	20250225	113100	301061390	19120	19120	19120	19120	52
530	20250225	113000	300067150	19120	19110	19120	19110	74
531	20250225	112900	298652430	19110	19110	19110	19110	0
532	20250225	112800	298652430	19110	19110	19110	19110	109
533	20250225	112700	296569440	19110	19110	19110	19110	0
534	20250225	112600	296569440	19110	19080	19110	19080	9
535	20250225	112500	296397690	19080	19080	19080	19080	0
536	20250225	112400	296397690	19080	19090	19090	19080	38
537	20250225	112300	295672600	19110	19110	19110	19110	55
538	20250225	112200	294621550	19110	19110	19110	19110	27
539	20250225	112100	294105580	19070	19070	19070	19070	0
540	20250225	112000	294105580	19070	19070	19070	19070	55
541	20250225	111900	293056730	19070	19070	19070	19070	7
542	20250225	111800	292923240	19070	19070	19070	19070	0
543	20250225	111700	292923240	19070	19090	19090	19070	38
544	20250225	111600	292198320	19100	19100	19100	19100	6
545	20250225	111500	292083720	19110	19120	19120	19110	125
546	20250225	111400	289694020	19120	19120	19120	19120	13
547	20250225	111300	289445460	19110	19110	19110	19110	20
548	20250225	111200	289063260	19110	19110	19110	19110	4
549	20250225	111100	288986820	19120	19120	19120	19120	5
550	20250225	111000	288891220	19120	19120	19120	19120	3
551	20250225	110900	288833860	19120	19120	19120	19120	0
552	20250225	110800	288833860	19120	19120	19120	19120	0
553	20250225	110700	288833860	19120	19100	19120	19100	33
554	20250225	110600	288203540	19100	19100	19100	19100	0
555	20250225	110500	288203540	19100	19100	19100	19100	22
556	20250225	110400	287783340	19100	19100	19100	19100	47
557	20250225	110300	286885640	19130	19100	19130	19100	8
558	20250225	110200	286732810	19100	19100	19100	19100	93
559	20250225	110100	284956510	19130	19100	19130	19100	56
560	20250225	110000	283886130	19100	19100	19100	19100	0
561	20250225	105900	283886130	19100	19100	19100	19100	0
562	20250225	105800	283886130	19100	19100	19100	19100	0
563	20250225	105700	283886130	19100	19100	19100	19100	0
564	20250225	105600	283886130	19100	19100	19100	19100	1
565	20250225	105500	283867030	19100	19130	19130	19100	123
566	20250225	105400	281516110	19130	19140	19140	19130	11
567	20250225	105300	281305580	19140	19150	19150	19140	141
568	20250225	105200	278606300	19150	19150	19150	19150	1
569	20250225	105100	278587150	19150	19150	19150	19150	23
570	20250225	105000	278146700	19150	19150	19150	19150	20
571	20250225	104900	277763700	19150	19170	19170	19150	21
572	20250225	104800	277361390	19180	19180	19180	19180	8
573	20250225	104700	277207950	19180	19180	19180	19180	3
574	20250225	104600	277150410	19180	19180	19180	19180	0
575	20250225	104500	277150410	19180	19180	19180	19180	0
576	20250225	104400	277150410	19180	19180	19180	19180	0
577	20250225	104300	277150410	19180	19180	19180	19180	50
578	20250225	104200	276191410	19180	19180	19180	19180	1
579	20250225	104100	276172230	19180	19130	19180	19130	2
580	20250225	104000	276133920	19130	19130	19130	19130	76
581	20250225	103900	274680040	19180	19180	19180	19180	1
582	20250225	103800	274660860	19190	19190	19190	19190	0
583	20250225	103700	274660860	19190	19130	19190	19130	29
584	20250225	103600	274106030	19130	19130	19130	19130	0
585	20250225	103500	274106030	19130	19130	19130	19130	2
586	20250225	103400	274067770	19130	19130	19130	19130	1
587	20250225	103300	274048640	19130	19130	19130	19130	100
588	20250225	103200	272135640	19130	19130	19130	19130	0
589	20250225	103100	272135640	19130	19130	19130	19130	0
590	20250225	103000	272135640	19130	19130	19130	19130	1
591	20250225	102900	272116510	19130	19130	19130	19130	0
592	20250225	102800	272116510	19130	19130	19130	19130	1
593	20250225	102700	272097380	19120	19120	19120	19120	142
594	20250225	102600	269382340	19120	19120	19120	19120	22
595	20250225	102500	268961700	19030	19030	19030	19030	0
596	20250225	102400	268961700	19030	19030	19030	19030	72
597	20250225	102300	267591540	19030	19070	19070	19030	900
598	20250225	102200	250453410	19060	19070	19070	19060	300
599	20250225	102100	244734410	19130	19130	19130	19130	9
600	20250225	102000	244562240	19130	19100	19130	19100	210
601	20250225	101900	240549990	19050	19060	19060	19050	29
602	20250225	101800	239997530	19050	19050	19050	19050	26
603	20250225	101700	239502230	19100	19100	19100	19100	0
604	20250225	101600	239502230	19100	19110	19110	19060	599
605	20250225	101500	228075920	19070	19110	19110	19070	566
606	20250225	101400	217277520	19100	19110	19110	19100	6
607	20250225	101300	217162910	19100	19100	19100	19100	10
608	20250225	101200	216971910	19100	19100	19100	19100	0
609	20250225	101100	216971910	19100	19100	19100	19100	0
610	20250225	101000	216971910	19100	19100	19100	19100	45
611	20250225	100900	216112410	19110	19110	19110	19110	11
612	20250225	100800	215902200	19110	19110	19110	19110	1
613	20250225	100700	215883090	19100	19100	19100	19100	0
614	20250225	100600	215883090	19100	19100	19100	19070	89
615	20250225	100500	214183730	19100	19100	19100	19100	10
616	20250225	100400	213992730	19060	19050	19060	19050	28
617	20250225	100300	213459310	19060	19100	19100	19060	16
618	20250225	100200	213153820	19050	19060	19060	19050	34
619	20250225	100100	212506110	19070	19060	19100	19050	92
620	20250225	100000	210753210	19060	19160	19160	19060	928
621	20250225	095900	193036710	19100	19110	19160	19100	640
622	20250225	095800	180812300	19110	19110	19110	19110	19
623	20250225	095700	180449210	19170	19130	19180	19110	374
624	20250225	095600	173292910	19190	19190	19190	19190	13
625	20250225	095500	173043440	19190	19190	19190	19190	5
626	20250225	095400	172947490	19190	19190	19190	19100	746
627	20250225	095300	158680780	19250	19250	19250	19250	0
628	20250225	095200	158680780	19250	19260	19260	19250	23
629	20250225	095100	158238010	19260	19260	19260	19260	15
630	20250225	095000	157949110	19170	19180	19180	19170	219
631	20250225	094900	153750870	19180	19220	19220	19180	600
632	20250225	094800	142232970	19260	19240	19260	19240	6
633	20250225	094700	142117510	19240	19260	19260	19220	596
634	20250225	094600	130657660	19300	19240	19300	19240	13
635	20250225	094500	130406920	19300	19300	19300	19300	4
636	20250225	094400	130329720	19230	19230	19230	19230	100
637	20250225	094300	128406720	19300	19270	19300	19230	72
638	20250225	094200	127021070	19230	19230	19230	19230	200
639	20250225	094100	123175070	19220	19230	19270	19220	92
640	20250225	094000	121406060	19230	19230	19230	19230	27
641	20250225	093900	120886850	19230	19280	19280	19230	136
642	20250225	093800	118271420	19280	19280	19280	19280	0
643	20250225	093700	118271420	19280	19280	19280	19280	1
644	20250225	093600	118252140	19280	19280	19280	19280	0
645	20250225	093500	118252140	19280	19280	19280	19280	0
646	20250225	093400	118252140	19280	19280	19280	19200	25
647	20250225	093300	117771320	19280	19290	19290	19280	5
648	20250225	093200	117674910	19290	19290	19290	19290	0
649	20250225	093100	117674910	19290	19280	19290	19280	2
650	20250225	093000	117636340	19190	19230	19310	19190	162
651	20250225	092900	114524680	19200	19210	19210	19190	118
652	20250225	092800	112259080	19210	19310	19310	19210	739
653	20250225	092700	98032600	19330	19330	19330	19330	1
654	20250225	092600	98013270	19350	19350	19350	19350	0
655	20250225	092500	98013270	19350	19350	19350	19350	0
656	20250225	092400	98013270	19350	19280	19350	19260	176
657	20250225	092300	94620510	19350	19350	19350	19350	0
658	20250225	092200	94620510	19350	19350	19350	19350	0
659	20250225	092100	94620510	19350	19270	19350	19270	27
660	20250225	092000	94100140	19350	19350	19350	19350	0
661	20250225	091900	94100140	19350	19350	19350	19350	4
662	20250225	091800	94022740	19350	19350	19350	19350	1
663	20250225	091700	94003390	19370	19370	19370	19370	100
664	20250225	091600	92066390	19370	19370	19370	19370	1
665	20250225	091500	92047020	19210	19290	19370	19210	274
666	20250225	091400	86772820	19290	19300	19300	19290	12
667	20250225	091300	86541240	19300	19300	19300	19300	23
668	20250225	091200	86097340	19300	19280	19300	19250	153
669	20250225	091100	83150320	19300	19320	19320	19300	169
670	20250225	091000	79888080	19350	19470	19470	19350	800
671	20250225	090900	64368670	19620	19540	19620	19470	286
672	20250225	090800	58784130	19500	19560	19560	19500	545
673	20250225	090700	48136560	19560	19720	19730	19560	138
674	20250225	090600	45433100	19740	19650	19740	19550	1312
675	20250225	090500	19657340	19650	19790	19790	19650	191
676	20250225	090400	15898880	19850	19890	19890	19850	3
677	20250225	090300	15839260	19890	19890	19890	19890	20
678	20250225	090200	15441460	19890	19710	19890	19640	164
679	20250225	090100	12213100	19910	19920	19920	19630	17
680	20250225	090000	11874900	19620	19930	19930	19620	597