KissMeData/012700/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	185900	130471830	4060	4060	4060	4060	161
3	20250225	185800	130471830	4060	4060	4060	4060	0
4	20250225	185700	130471830	4060	4060	4060	4060	0
5	20250225	185600	130471830	4060	4060	4060	4060	0
6	20250225	185500	130471830	4060	4060	4060	4060	0
7	20250225	185400	130471830	4060	4060	4060	4060	0
8	20250225	185300	130471830	4060	4060	4060	4060	0
9	20250225	185200	130471830	4060	4060	4060	4060	0
10	20250225	185100	130471830	4060	4060	4060	4060	0
11	20250225	185000	130471830	4060	4060	4060	4060	0
12	20250225	184900	130471830	4060	4060	4060	4060	0
13	20250225	184800	130471830	4060	4060	4060	4060	0
14	20250225	184700	130471830	4060	4060	4060	4060	0
15	20250225	184600	130471830	4060	4060	4060	4060	0
16	20250225	184500	130471830	4060	4060	4060	4060	0
17	20250225	184400	130471830	4060	4060	4060	4060	0
18	20250225	184300	130471830	4060	4060	4060	4060	0
19	20250225	184200	130471830	4060	4060	4060	4060	0
20	20250225	184100	130471830	4060	4060	4060	4060	0
21	20250225	184000	130471830	4060	4060	4060	4060	0
22	20250225	183900	130471830	4060	4060	4060	4060	0
23	20250225	183800	130471830	4060	4060	4060	4060	0
24	20250225	183700	130471830	4060	4060	4060	4060	0
25	20250225	183600	130471830	4060	4060	4060	4060	0
26	20250225	183500	130471830	4060	4060	4060	4060	0
27	20250225	183400	130471830	4060	4060	4060	4060	0
28	20250225	183300	130471830	4060	4060	4060	4060	0
29	20250225	183200	130471830	4060	4060	4060	4060	0
30	20250225	183100	130471830	4060	4060	4060	4060	0
31	20250225	183000	130471830	4060	4060	4060	4060	0
32	20250225	182900	130471830	4060	4060	4060	4060	161
33	20250225	182800	130471830	4060	4060	4060	4060	0
34	20250225	182700	130471830	4060	4060	4060	4060	0
35	20250225	182600	130471830	4060	4060	4060	4060	0
36	20250225	182500	130471830	4060	4060	4060	4060	0
37	20250225	182400	130471830	4060	4060	4060	4060	0
38	20250225	182300	130471830	4060	4060	4060	4060	0
39	20250225	182200	130471830	4060	4060	4060	4060	0
40	20250225	182100	130471830	4060	4060	4060	4060	0
41	20250225	182000	130471830	4060	4060	4060	4060	0
42	20250225	181900	130471830	4060	4060	4060	4060	0
43	20250225	181800	130471830	4060	4060	4060	4060	0
44	20250225	181700	130471830	4060	4060	4060	4060	0
45	20250225	181600	130471830	4060	4060	4060	4060	0
46	20250225	181500	130471830	4060	4060	4060	4060	0
47	20250225	181400	130471830	4060	4060	4060	4060	0
48	20250225	181300	130471830	4060	4060	4060	4060	0
49	20250225	181200	130471830	4060	4060	4060	4060	0
50	20250225	181100	130471830	4060	4060	4060	4060	0
51	20250225	181000	130471830	4060	4060	4060	4060	0
52	20250225	180900	130471830	4060	4060	4060	4060	0
53	20250225	180800	130471830	4060	4060	4060	4060	0
54	20250225	180700	130471830	4060	4060	4060	4060	0
55	20250225	180600	130471830	4060	4060	4060	4060	0
56	20250225	180500	130471830	4060	4060	4060	4060	0
57	20250225	180400	130471830	4060	4060	4060	4060	0
58	20250225	180300	130471830	4060	4060	4060	4060	0
59	20250225	180200	130471830	4060	4060	4060	4060	0
60	20250225	180100	130471830	4060	4060	4060	4060	0
61	20250225	180000	130471830	4060	4060	4060	4060	0
62	20250225	175900	130471830	4060	4060	4060	4060	161
63	20250225	175800	130471830	4060	4060	4060	4060	0
64	20250225	175700	130471830	4060	4060	4060	4060	0
65	20250225	175600	130471830	4060	4060	4060	4060	0
66	20250225	175500	130471830	4060	4060	4060	4060	0
67	20250225	175400	130471830	4060	4060	4060	4060	0
68	20250225	175300	130471830	4060	4060	4060	4060	0
69	20250225	175200	130471830	4060	4060	4060	4060	0
70	20250225	175100	130471830	4060	4060	4060	4060	0
71	20250225	175000	130471830	4060	4060	4060	4060	0
72	20250225	174900	130471830	4060	4060	4060	4060	0
73	20250225	174800	130471830	4060	4060	4060	4060	0
74	20250225	174700	130471830	4060	4060	4060	4060	0
75	20250225	174600	130471830	4060	4060	4060	4060	0
76	20250225	174500	130471830	4060	4060	4060	4060	0
77	20250225	174400	130471830	4060	4060	4060	4060	0
78	20250225	174300	130471830	4060	4060	4060	4060	0
79	20250225	174200	130471830	4060	4060	4060	4060	0
80	20250225	174100	130471830	4060	4060	4060	4060	0
81	20250225	174000	130471830	4060	4060	4060	4060	0
82	20250225	173900	130471830	4060	4060	4060	4060	0
83	20250225	173800	130471830	4060	4060	4060	4060	0
84	20250225	173700	130471830	4060	4060	4060	4060	0
85	20250225	173600	130471830	4060	4060	4060	4060	0
86	20250225	173500	130471830	4060	4060	4060	4060	0
87	20250225	173400	130471830	4060	4060	4060	4060	0
88	20250225	173300	130471830	4060	4060	4060	4060	0
89	20250225	173200	130471830	4060	4060	4060	4060	0
90	20250225	173100	130471830	4060	4060	4060	4060	0
91	20250225	173000	130471830	4060	4060	4060	4060	0
92	20250225	172900	130471830	4060	4060	4060	4060	161
93	20250225	172800	130471830	4060	4060	4060	4060	0
94	20250225	172700	130471830	4060	4060	4060	4060	0
95	20250225	172600	130471830	4060	4060	4060	4060	0
96	20250225	172500	130471830	4060	4060	4060	4060	0
97	20250225	172400	130471830	4060	4060	4060	4060	0
98	20250225	172300	130471830	4060	4060	4060	4060	0
99	20250225	172200	130471830	4060	4060	4060	4060	0
100	20250225	172100	130471830	4060	4060	4060	4060	0
101	20250225	172000	130471830	4060	4060	4060	4060	0
102	20250225	171900	130471830	4060	4060	4060	4060	0
103	20250225	171800	130471830	4060	4060	4060	4060	0
104	20250225	171700	130471830	4060	4060	4060	4060	0
105	20250225	171600	130471830	4060	4060	4060	4060	0
106	20250225	171500	130471830	4060	4060	4060	4060	0
107	20250225	171400	130471830	4060	4060	4060	4060	0
108	20250225	171300	130471830	4060	4060	4060	4060	0
109	20250225	171200	130471830	4060	4060	4060	4060	0
110	20250225	171100	130471830	4060	4060	4060	4060	0
111	20250225	171000	130471830	4060	4060	4060	4060	0
112	20250225	170900	130471830	4060	4060	4060	4060	0
113	20250225	170800	130471830	4060	4060	4060	4060	0
114	20250225	170700	130471830	4060	4060	4060	4060	0
115	20250225	170600	130471830	4060	4060	4060	4060	0
116	20250225	170500	130471830	4060	4060	4060	4060	0
117	20250225	170400	130471830	4060	4060	4060	4060	0
118	20250225	170300	130471830	4060	4060	4060	4060	0
119	20250225	170200	130471830	4060	4060	4060	4060	0
120	20250225	170100	130471830	4060	4060	4060	4060	0
121	20250225	170000	130471830	4060	4060	4060	4060	0
122	20250225	165900	130471830	4060	4060	4060	4060	161
123	20250225	165800	130471830	4060	4060	4060	4060	0
124	20250225	165700	130471830	4060	4060	4060	4060	0
125	20250225	165600	130471830	4060	4060	4060	4060	0
126	20250225	165500	130471830	4060	4060	4060	4060	0
127	20250225	165400	130471830	4060	4060	4060	4060	0
128	20250225	165300	130471830	4060	4060	4060	4060	0
129	20250225	165200	130471830	4060	4060	4060	4060	0
130	20250225	165100	130471830	4060	4060	4060	4060	0
131	20250225	165000	130471830	4060	4060	4060	4060	0
132	20250225	164900	130471830	4060	4060	4060	4060	0
133	20250225	164800	130471830	4060	4060	4060	4060	0
134	20250225	164700	130471830	4060	4060	4060	4060	0
135	20250225	164600	130471830	4060	4060	4060	4060	0
136	20250225	164500	130471830	4060	4060	4060	4060	0
137	20250225	164400	130471830	4060	4060	4060	4060	0
138	20250225	164300	130471830	4060	4060	4060	4060	0
139	20250225	164200	130471830	4060	4060	4060	4060	0
140	20250225	164100	130471830	4060	4060	4060	4060	0
141	20250225	164000	130471830	4060	4060	4060	4060	0
142	20250225	163900	130471830	4060	4060	4060	4060	0
143	20250225	163800	130471830	4060	4060	4060	4060	0
144	20250225	163700	130471830	4060	4060	4060	4060	0
145	20250225	163600	130471830	4060	4060	4060	4060	0
146	20250225	163500	130471830	4060	4060	4060	4060	0
147	20250225	163400	130471830	4060	4060	4060	4060	0
148	20250225	163300	130471830	4060	4060	4060	4060	0
149	20250225	163200	130471830	4060	4060	4060	4060	0
150	20250225	163100	130471830	4060	4060	4060	4060	0
151	20250225	163000	130471830	4060	4060	4060	4060	0
152	20250225	162900	130471830	4060	4060	4060	4060	161
153	20250225	162800	130471830	4060	4060	4060	4060	0
154	20250225	162700	130471830	4060	4060	4060	4060	0
155	20250225	162600	130471830	4060	4060	4060	4060	0
156	20250225	162500	130471830	4060	4060	4060	4060	0
157	20250225	162400	130471830	4060	4060	4060	4060	0
158	20250225	162300	130471830	4060	4060	4060	4060	0
159	20250225	162200	130471830	4060	4060	4060	4060	0
160	20250225	162100	130471830	4060	4060	4060	4060	0
161	20250225	162000	130471830	4060	4060	4060	4060	0
162	20250225	161900	130471830	4060	4060	4060	4060	0
163	20250225	161800	130471830	4060	4060	4060	4060	0
164	20250225	161700	130471830	4060	4060	4060	4060	0
165	20250225	161600	130471830	4060	4060	4060	4060	0
166	20250225	161500	130471830	4060	4060	4060	4060	0
167	20250225	161400	130471830	4060	4060	4060	4060	0
168	20250225	161300	130471830	4060	4060	4060	4060	0
169	20250225	161200	130471830	4060	4060	4060	4060	0
170	20250225	161100	130471830	4060	4060	4060	4060	0
171	20250225	161000	130471830	4060	4060	4060	4060	0
172	20250225	160900	130471830	4060	4060	4060	4060	0
173	20250225	160800	130471830	4060	4060	4060	4060	0
174	20250225	160700	130471830	4060	4060	4060	4060	0
175	20250225	160600	130471830	4060	4060	4060	4060	0
176	20250225	160500	130471830	4060	4060	4060	4060	0
177	20250225	160400	130471830	4060	4060	4060	4060	0
178	20250225	160300	130471830	4060	4060	4060	4060	0
179	20250225	160200	130471830	4060	4060	4060	4060	0
180	20250225	160100	130471830	4060	4060	4060	4060	0
181	20250225	160000	130471830	4060	4060	4060	4060	0
182	20250225	155900	130471830	4060	4060	4060	4060	161
183	20250225	155800	130471830	4060	4060	4060	4060	0
184	20250225	155700	130471830	4060	4060	4060	4060	0
185	20250225	155600	130471830	4060	4060	4060	4060	0
186	20250225	155500	130471830	4060	4060	4060	4060	0
187	20250225	155400	130471830	4060	4060	4060	4060	0
188	20250225	155300	130471830	4060	4060	4060	4060	0
189	20250225	155200	130471830	4060	4060	4060	4060	0
190	20250225	155100	130471830	4060	4060	4060	4060	0
191	20250225	155000	130471830	4060	4060	4060	4060	0
192	20250225	154900	130471830	4060	4060	4060	4060	0
193	20250225	154800	130471830	4060	4060	4060	4060	0
194	20250225	154700	130471830	4060	4060	4060	4060	0
195	20250225	154600	130471830	4060	4060	4060	4060	0
196	20250225	154500	130471830	4060	4060	4060	4060	0
197	20250225	154400	130471830	4060	4060	4060	4060	0
198	20250225	154300	130471830	4060	4060	4060	4060	0
199	20250225	154200	130471830	4060	4060	4060	4060	0
200	20250225	154100	130471830	4060	4060	4060	4060	0
201	20250225	154000	130471830	4060	4060	4060	4060	0
202	20250225	153900	130471830	4060	4060	4060	4060	0
203	20250225	153800	130471830	4060	4060	4060	4060	0
204	20250225	153700	130471830	4060	4060	4060	4060	0
205	20250225	153600	130471830	4060	4060	4060	4060	0
206	20250225	153500	130471830	4060	4060	4060	4060	0
207	20250225	153400	130471830	4060	4060	4060	4060	0
208	20250225	153300	130471830	4060	4060	4060	4060	0
209	20250225	153200	130471830	4060	4060	4060	4060	0
210	20250225	153100	130471830	4060	4060	4060	4060	0
211	20250225	153000	130471830	4060	4060	4060	4060	161
212	20250225	152900	129818170	4045	4045	4045	4045	0
213	20250225	152800	129818170	4045	4045	4045	4045	0
214	20250225	152700	129818170	4045	4045	4045	4045	0
215	20250225	152600	129818170	4045	4045	4045	4045	0
216	20250225	152500	129818170	4045	4045	4045	4045	0
217	20250225	152400	129818170	4045	4045	4045	4045	0
218	20250225	152300	129818170	4045	4045	4045	4045	0
219	20250225	152200	129818170	4045	4045	4045	4045	0
220	20250225	152100	129818170	4045	4045	4045	4045	0
221	20250225	152000	129818170	4045	4045	4045	4045	0
222	20250225	151900	129818170	4045	4055	4055	4045	389
223	20250225	151800	128244635	4050	4050	4050	4050	202
224	20250225	151700	127426535	4050	4050	4050	4050	704
225	20250225	151600	124575335	4060	4060	4060	4060	0
226	20250225	151500	124575335	4060	4060	4060	4060	0
227	20250225	151400	124575335	4060	4060	4060	4060	0
228	20250225	151300	124575335	4060	4050	4060	4050	1434
229	20250225	151200	118767625	4060	4060	4060	4060	0
230	20250225	151100	118767625	4060	4060	4060	4060	0
231	20250225	151000	118767625	4060	4060	4060	4060	0
232	20250225	150900	118767625	4060	4060	4060	4060	1
233	20250225	150800	118763565	4050	4060	4060	4050	703
234	20250225	150700	115914470	4060	4055	4060	4055	76
235	20250225	150600	115605920	4055	4055	4055	4055	54
236	20250225	150500	115386950	4060	4060	4060	4060	1
237	20250225	150400	115382890	4055	4060	4060	4055	11
238	20250225	150300	115338235	4055	4055	4055	4055	1
239	20250225	150200	115334180	4060	4060	4060	4060	0
240	20250225	150100	115334180	4060	4060	4060	4060	0
241	20250225	150000	115334180	4060	4060	4060	4060	0
242	20250225	145900	115334180	4060	4060	4060	4060	0
243	20250225	145800	115334180	4060	4060	4060	4060	0
244	20250225	145700	115334180	4060	4060	4060	4060	0
245	20250225	145600	115334180	4060	4060	4060	4060	5
246	20250225	145500	115313880	4060	4060	4060	4060	0
247	20250225	145400	115313880	4060	4060	4060	4060	0
248	20250225	145300	115313880	4060	4060	4060	4060	0
249	20250225	145200	115313880	4060	4055	4060	4055	4
250	20250225	145100	115297655	4060	4060	4060	4060	1
251	20250225	145000	115293595	4060	4060	4060	4055	458
252	20250225	144900	113434450	4065	4060	4065	4060	1271
253	20250225	144800	108274170	4065	4060	4065	4060	597
254	20250225	144700	105850345	4065	4065	4065	4060	5
255	20250225	144600	105830030	4060	4060	4060	4060	90
256	20250225	144500	105464630	4065	4065	4065	4065	0
257	20250225	144400	105464630	4065	4065	4065	4065	553
258	20250225	144300	103216685	4065	4065	4070	4065	479
259	20250225	144200	101269490	4065	4065	4065	4065	0
260	20250225	144100	101269490	4065	4060	4065	4060	3
261	20250225	144000	101257305	4065	4065	4065	4065	1
262	20250225	143900	101253240	4065	4065	4065	4065	3
263	20250225	143800	101241045	4065	4065	4065	4065	0
264	20250225	143700	101241045	4065	4065	4065	4065	0
265	20250225	143600	101241045	4065	4065	4065	4065	0
266	20250225	143500	101241045	4065	4065	4065	4065	0
267	20250225	143400	101241045	4065	4065	4065	4065	20
268	20250225	143300	101159745	4065	4065	4065	4065	4
269	20250225	143200	101143485	4065	4065	4065	4065	0
270	20250225	143100	101143485	4065	4065	4065	4065	0
271	20250225	143000	101143485	4065	4065	4065	4065	10
272	20250225	142900	101102835	4065	4065	4065	4065	53
273	20250225	142800	100887390	4065	4065	4065	4065	119
274	20250225	142700	100403655	4070	4070	4070	4070	2
275	20250225	142600	100395515	4070	4070	4070	4070	0
276	20250225	142500	100395515	4070	4070	4070	4070	492
277	20250225	142400	98393075	4070	4070	4070	4070	0
278	20250225	142300	98393075	4070	4070	4070	4070	1
279	20250225	142200	98389005	4065	4065	4065	4065	0
280	20250225	142100	98389005	4065	4065	4065	4065	0
281	20250225	142000	98389005	4065	4065	4065	4065	2
282	20250225	141900	98380875	4070	4070	4070	4070	1
283	20250225	141800	98376805	4065	4065	4065	4065	89
284	20250225	141700	98015020	4070	4070	4070	4065	13
285	20250225	141600	97962165	4065	4065	4065	4065	12
286	20250225	141500	97913385	4070	4070	4070	4070	0
287	20250225	141400	97913385	4070	4070	4070	4070	0
288	20250225	141300	97913385	4070	4065	4070	4065	5
289	20250225	141200	97893055	4065	4065	4065	4065	105
290	20250225	141100	97466230	4060	4060	4060	4060	225
291	20250225	141000	96552730	4065	4065	4065	4065	1
292	20250225	140900	96548665	4060	4060	4060	4060	0
293	20250225	140800	96548665	4060	4060	4060	4060	0
294	20250225	140700	96548665	4060	4060	4060	4060	3
295	20250225	140600	96536485	4065	4065	4065	4065	0
296	20250225	140500	96536485	4065	4065	4065	4065	10
297	20250225	140400	96495835	4065	4065	4065	4065	0
298	20250225	140300	96495835	4065	4065	4065	4065	66
299	20250225	140200	96227545	4070	4070	4070	4070	1
300	20250225	140100	96223475	4065	4070	4070	4065	1298
301	20250225	140000	90943660	4075	4075	4075	4075	151
302	20250225	135900	90328335	4075	4075	4075	4075	0
303	20250225	135800	90328335	4075	4075	4075	4075	10
304	20250225	135700	90287585	4085	4085	4085	4085	0
305	20250225	135600	90287585	4085	4085	4085	4085	1
306	20250225	135500	90283500	4075	4075	4075	4075	1
307	20250225	135400	90279425	4075	4075	4075	4075	1
308	20250225	135300	90275350	4075	4075	4085	4075	6
309	20250225	135200	90250890	4075	4085	4085	4075	4
310	20250225	135100	90234580	4075	4075	4075	4075	3
311	20250225	135000	90222355	4085	4075	4085	4075	14
312	20250225	134900	90165285	4075	4075	4075	4075	1
313	20250225	134800	90161210	4075	4085	4085	4075	5
314	20250225	134700	90140825	4075	4075	4085	4075	7
315	20250225	134600	90112280	4085	4085	4085	4075	9
316	20250225	134500	90075575	4075	4075	4075	4075	13
317	20250225	134400	90022600	4085	4085	4085	4085	0
318	20250225	134300	90022600	4085	4085	4085	4075	5
319	20250225	134200	90002205	4075	4085	4085	4075	11
320	20250225	134100	89957340	4075	4075	4085	4075	104
321	20250225	134000	89533500	4075	4085	4085	4075	32
322	20250225	133900	89403090	4075	4075	4085	4075	54
323	20250225	133800	89183030	4075	4075	4085	4075	141
324	20250225	133700	88608445	4075	4085	4085	4075	22
325	20250225	133600	88518665	4080	4080	4080	4080	30
326	20250225	133500	88396265	4080	4080	4080	4080	0
327	20250225	133400	88396265	4080	4080	4080	4080	20
328	20250225	133300	88314665	4080	4085	4085	4080	34
329	20250225	133200	88175835	4090	4090	4090	4090	1059
330	20250225	133100	83844525	4085	4085	4085	4085	134
331	20250225	133000	83297135	4080	4090	4090	4080	809
332	20250225	132900	79996395	4080	4080	4080	4080	212
333	20250225	132800	79131435	4080	4080	4080	4080	0
334	20250225	132700	79131435	4080	4080	4080	4080	2
335	20250225	132600	79123275	4080	4080	4080	4080	1
336	20250225	132500	79119195	4075	4075	4075	4075	26
337	20250225	132400	79013245	4080	4080	4080	4080	0
338	20250225	132300	79013245	4080	4080	4080	4080	3
339	20250225	132200	79001005	4080	4080	4080	4080	0
340	20250225	132100	79001005	4080	4080	4080	4080	0
341	20250225	132000	79001005	4080	4080	4080	4080	0
342	20250225	131900	79001005	4080	4080	4080	4080	2
343	20250225	131800	78992845	4080	4080	4080	4080	0
344	20250225	131700	78992845	4080	4080	4080	4080	0
345	20250225	131600	78992845	4080	4080	4080	4080	1
346	20250225	131500	78988765	4080	4080	4080	4080	0
347	20250225	131400	78988765	4080	4080	4080	4080	0
348	20250225	131300	78988765	4080	4080	4080	4080	0
349	20250225	131200	78988765	4080	4080	4080	4080	1
350	20250225	131100	78984685	4080	4080	4080	4080	0
351	20250225	131000	78984685	4080	4080	4080	4080	0
352	20250225	130900	78984685	4080	4080	4080	4080	2
353	20250225	130800	78976525	4080	4080	4080	4080	1
354	20250225	130700	78972445	4075	4075	4075	4075	9
355	20250225	130600	78935770	4070	4070	4070	4070	1
356	20250225	130500	78931700	4070	4075	4075	4070	3
357	20250225	130400	78919485	4075	4075	4075	4075	1
358	20250225	130300	78915410	4070	4070	4070	4070	1
359	20250225	130200	78911340	4075	4075	4075	4075	0
360	20250225	130100	78911340	4075	4070	4075	4070	48
361	20250225	130000	78715975	4070	4070	4070	4070	6
362	20250225	125900	78691555	4080	4080	4080	4080	0
363	20250225	125800	78691555	4080	4080	4080	4080	49
364	20250225	125700	78491635	4080	4080	4080	4080	2
365	20250225	125600	78483475	4080	4080	4080	4080	0
366	20250225	125500	78483475	4080	4080	4080	4080	0
367	20250225	125400	78483475	4080	4080	4080	4080	5
368	20250225	125300	78463075	4080	4080	4080	4080	2
369	20250225	125200	78454915	4070	4070	4070	4070	0
370	20250225	125100	78454915	4070	4070	4070	4070	0
371	20250225	125000	78454915	4070	4070	4070	4070	0
372	20250225	124900	78454915	4070	4075	4075	4070	65
373	20250225	124800	78190320	4080	4075	4080	4075	3
374	20250225	124700	78178090	4080	4080	4080	4080	0
375	20250225	124600	78178090	4080	4075	4080	4070	52
376	20250225	124500	77966315	4075	4075	4075	4075	0
377	20250225	124400	77966315	4075	4075	4075	4075	5
378	20250225	124300	77945940	4075	4085	4085	4075	970
379	20250225	124200	73989745	4085	4085	4085	4085	25
380	20250225	124100	73887620	4085	4085	4085	4085	38
381	20250225	124000	73732390	4090	4090	4090	4090	1
382	20250225	123900	73728300	4085	4090	4090	4085	18
383	20250225	123800	73654750	4085	4085	4085	4085	0
384	20250225	123700	73654750	4085	4085	4090	4085	9
385	20250225	123600	73617980	4090	4085	4090	4085	30
386	20250225	123500	73495330	4085	4085	4085	4085	2
387	20250225	123400	73487160	4085	4085	4085	4085	1
388	20250225	123300	73483075	4090	4090	4090	4090	0
389	20250225	123200	73483075	4090	4090	4090	4090	0
390	20250225	123100	73483075	4090	4090	4090	4090	1
391	20250225	123000	73478985	4090	4090	4090	4090	150
392	20250225	122900	72865485	4090	4090	4090	4090	40
393	20250225	122800	72701885	4090	4090	4090	4090	1
394	20250225	122700	72697795	4085	4085	4085	4085	0
395	20250225	122600	72697795	4085	4085	4085	4085	86
396	20250225	122500	72346485	4085	4085	4085	4085	17
397	20250225	122400	72277040	4090	4090	4090	4090	0
398	20250225	122300	72277040	4090	4090	4090	4090	0
399	20250225	122200	72277040	4090	4090	4090	4085	154
400	20250225	122100	71647280	4095	4095	4095	4095	1
401	20250225	122000	71643185	4090	4090	4090	4090	0
402	20250225	121900	71643185	4090	4090	4090	4090	102
403	20250225	121800	71226005	4095	4095	4095	4095	0
404	20250225	121700	71226005	4095	4095	4095	4095	0
405	20250225	121600	71226005	4095	4095	4095	4095	0
406	20250225	121500	71226005	4095	4095	4095	4095	0
407	20250225	121400	71226005	4095	4095	4095	4095	261
408	20250225	121300	70157210	4105	4105	4105	4105	0
409	20250225	121200	70157210	4105	4105	4105	4105	0
410	20250225	121100	70157210	4105	4105	4105	4105	0
411	20250225	121000	70157210	4105	4105	4105	4105	0
412	20250225	120900	70157210	4105	4105	4105	4105	0
413	20250225	120800	70157210	4105	4105	4105	4105	0
414	20250225	120700	70157210	4105	4105	4105	4105	0
415	20250225	120600	70157210	4105	4095	4105	4095	6
416	20250225	120500	70132610	4105	4105	4105	4105	0
417	20250225	120400	70132610	4105	4105	4105	4105	0
418	20250225	120300	70132610	4105	4105	4105	4105	2
419	20250225	120200	70124400	4105	4105	4105	4105	1
420	20250225	120100	70120295	4105	4105	4105	4105	1
421	20250225	120000	70116190	4090	4090	4090	4090	1
422	20250225	115900	70112100	4105	4105	4105	4105	1
423	20250225	115800	70107995	4090	4090	4105	4090	9
424	20250225	115700	70071140	4090	4090	4090	4090	10
425	20250225	115600	70030240	4090	4090	4090	4090	10
426	20250225	115500	69989340	4090	4090	4090	4090	15
427	20250225	115400	69927990	4090	4105	4105	4090	7
428	20250225	115300	69899345	4090	4105	4105	4090	13
429	20250225	115200	69846160	4090	4090	4090	4090	11
430	20250225	115100	69801170	4105	4090	4105	4090	15
431	20250225	115000	69739790	4090	4105	4105	4090	117
432	20250225	114900	69261230	4090	4100	4100	4090	664
433	20250225	114800	66542110	4105	4105	4105	4100	7
434	20250225	114700	66513395	4100	4105	4105	4100	21
435	20250225	114600	66427285	4100	4105	4105	4100	65
436	20250225	114500	66160775	4100	4105	4105	4100	20
437	20250225	114400	66078755	4095	4100	4105	4095	118
438	20250225	114300	65595405	4095	4100	4100	4095	206
439	20250225	114200	64750890	4105	4105	4105	4105	0
440	20250225	114100	64750890	4105	4105	4105	4105	1
441	20250225	114000	64746785	4105	4105	4105	4105	0
442	20250225	113900	64746785	4105	4105	4105	4105	0
443	20250225	113800	64746785	4105	4105	4105	4105	0
444	20250225	113700	64746785	4105	4105	4105	4105	0
445	20250225	113600	64746785	4105	4105	4105	4105	0
446	20250225	113500	64746785	4105	4105	4105	4105	0
447	20250225	113400	64746785	4105	4105	4105	4105	0
448	20250225	113300	64746785	4105	4105	4105	4105	1
449	20250225	113200	64742680	4100	4105	4105	4100	102
450	20250225	113100	64324470	4105	4105	4105	4105	1
451	20250225	113000	64320365	4105	4105	4105	4105	0
452	20250225	112900	64320365	4105	4105	4105	4105	0
453	20250225	112800	64320365	4105	4105	4105	4105	0
454	20250225	112700	64320365	4105	4105	4105	4105	170
455	20250225	112600	63622515	4105	4105	4105	4105	0
456	20250225	112500	63622515	4105	4105	4105	4105	0
457	20250225	112400	63622515	4105	4105	4105	4105	0
458	20250225	112300	63622515	4105	4105	4105	4105	0
459	20250225	112200	63622515	4105	4105	4105	4105	0
460	20250225	112100	63622515	4105	4105	4105	4105	0
461	20250225	112000	63622515	4105	4105	4105	4105	60
462	20250225	111900	63376215	4100	4100	4100	4100	64
463	20250225	111800	63113815	4105	4105	4105	4105	0
464	20250225	111700	63113815	4105	4105	4105	4105	0
465	20250225	111600	63113815	4105	4105	4105	4105	4
466	20250225	111500	63097395	4105	4105	4105	4105	0
467	20250225	111400	63097395	4105	4105	4105	4105	0
468	20250225	111300	63097395	4105	4105	4105	4105	0
469	20250225	111200	63097395	4105	4105	4105	4105	0
470	20250225	111100	63097395	4105	4105	4105	4105	0
471	20250225	111000	63097395	4105	4105	4105	4105	1
472	20250225	110900	63093290	4105	4105	4105	4105	20
473	20250225	110800	63011190	4105	4105	4105	4105	0
474	20250225	110700	63011190	4105	4105	4105	4105	1
475	20250225	110600	63007085	4100	4100	4100	4100	237
476	20250225	110500	62035385	4100	4100	4100	4100	2
477	20250225	110400	62027185	4095	4100	4100	4095	197
478	20250225	110300	61220465	4095	4100	4100	4095	107
479	20250225	110200	60781775	4100	4100	4100	4100	0
480	20250225	110100	60781775	4100	4100	4100	4100	214
481	20250225	110000	59904375	4105	4100	4105	4100	2417
482	20250225	105900	49994665	4095	4095	4100	4095	32
483	20250225	105800	49863615	4095	4100	4100	4095	60
484	20250225	105700	49617910	4095	4100	4100	4095	11
485	20250225	105600	49572855	4095	4100	4100	4095	11
486	20250225	105500	49527800	4100	4095	4100	4095	4
487	20250225	105400	49511405	4105	4105	4105	4105	0
488	20250225	105300	49511405	4105	4105	4105	4105	0
489	20250225	105200	49511405	4105	4105	4105	4105	0
490	20250225	105100	49511405	4105	4105	4105	4105	0
491	20250225	105000	49511405	4105	4105	4105	4105	0
492	20250225	104900	49511405	4105	4105	4105	4105	0
493	20250225	104800	49511405	4105	4105	4105	4105	0
494	20250225	104700	49511405	4105	4105	4105	4105	222
495	20250225	104600	48600095	4105	4105	4105	4105	180
496	20250225	104500	47861195	4105	4105	4105	4105	60
497	20250225	104400	47614895	4105	4105	4105	4105	0
498	20250225	104300	47614895	4105	4105	4105	4105	0
499	20250225	104200	47614895	4105	4105	4105	4105	15
500	20250225	104100	47553320	4105	4105	4105	4105	0
501	20250225	104000	47553320	4105	4105	4105	4105	0
502	20250225	103900	47553320	4105	4105	4105	4105	0
503	20250225	103800	47553320	4105	4095	4105	4095	211
504	20250225	103700	46689265	4095	4095	4095	4095	183
505	20250225	103600	45939880	4110	4110	4110	4110	0
506	20250225	103500	45939880	4110	4110	4110	4110	1
507	20250225	103400	45935770	4110	4110	4110	4095	77
508	20250225	103300	45619765	4105	4105	4105	4105	512
509	20250225	103200	43518005	4105	4105	4105	4105	1
510	20250225	103100	43513900	4105	4105	4105	4105	0
511	20250225	103000	43513900	4105	4105	4105	4105	25
512	20250225	102900	43411275	4105	4105	4105	4105	143
513	20250225	102800	42824260	4105	4105	4105	4105	1
514	20250225	102700	42820155	4105	4095	4105	4095	151
515	20250225	102600	42201790	4110	4110	4110	4095	668
516	20250225	102500	39461450	4115	4115	4115	4115	1
517	20250225	102400	39457335	4110	4110	4110	4110	131
518	20250225	102300	38918925	4110	4110	4110	4110	13
519	20250225	102200	38865495	4115	4105	4115	4105	11
520	20250225	102100	38820330	4115	4115	4115	4115	0
521	20250225	102000	38820330	4115	4115	4115	4115	100
522	20250225	101900	38408830	4120	4120	4120	4120	0
523	20250225	101800	38408830	4120	4110	4125	4110	824
524	20250225	101700	35015095	4105	4105	4105	4105	51
525	20250225	101600	34805740	4100	4100	4100	4100	285
526	20250225	101500	33637240	4095	4095	4095	4095	11
527	20250225	101400	33592195	4095	4100	4100	4095	3
528	20250225	101300	33579905	4095	4095	4095	4095	0
529	20250225	101200	33579905	4095	4095	4095	4095	89
530	20250225	101100	33215450	4100	4100	4100	4100	0
531	20250225	101000	33215450	4100	4090	4100	4090	197
532	20250225	100900	32408650	4085	4085	4090	4085	2031
533	20250225	100800	24105830	4080	4085	4085	4080	52
534	20250225	100700	23893420	4085	4085	4085	4085	1
535	20250225	100600	23889335	4080	4080	4080	4080	1
536	20250225	100500	23885255	4080	4080	4080	4080	13
537	20250225	100400	23832215	4085	4085	4085	4085	3
538	20250225	100300	23819960	4085	4085	4085	4085	0
539	20250225	100200	23819960	4085	4085	4085	4085	0
540	20250225	100100	23819960	4085	4085	4085	4085	1
541	20250225	100000	23815875	4080	4080	4080	4080	50
542	20250225	095900	23611875	4085	4085	4085	4085	0
543	20250225	095800	23611875	4085	4085	4085	4085	0
544	20250225	095700	23611875	4085	4085	4085	4085	0
545	20250225	095600	23611875	4085	4085	4085	4085	0
546	20250225	095500	23611875	4085	4085	4085	4085	89
547	20250225	095400	23248310	4080	4080	4080	4080	50
548	20250225	095300	23044310	4085	4080	4085	4080	10
549	20250225	095200	23003505	4080	4080	4080	4080	1
550	20250225	095100	22999425	4085	4085	4085	4085	1
551	20250225	095000	22995340	4080	4080	4080	4080	417
552	20250225	094900	21293980	4075	4075	4075	4075	1
553	20250225	094800	21289905	4075	4075	4075	4075	120
554	20250225	094700	20800905	4075	4075	4075	4075	122
555	20250225	094600	20303755	4075	4075	4075	4070	24
556	20250225	094500	20205960	4075	4075	4075	4075	24
557	20250225	094400	20108160	4075	4075	4075	4075	20
558	20250225	094300	20026660	4070	4070	4070	4070	6
559	20250225	094200	20002240	4075	4075	4075	4075	0
560	20250225	094100	20002240	4075	4075	4075	4075	0
561	20250225	094000	20002240	4075	4075	4075	4075	0
562	20250225	093900	20002240	4075	4075	4075	4075	0
563	20250225	093800	20002240	4075	4075	4075	4075	1
564	20250225	093700	19998165	4070	4070	4070	4070	82
565	20250225	093600	19664425	4070	4065	4070	4065	2
566	20250225	093500	19656290	4075	4075	4075	4075	24
567	20250225	093400	19558490	4070	4070	4070	4070	1
568	20250225	093300	19554420	4075	4075	4075	4075	180
569	20250225	093200	18820920	4075	4075	4075	4075	0
570	20250225	093100	18820920	4075	4070	4075	4070	32
571	20250225	093000	18690675	4075	4060	4075	4060	50
572	20250225	092900	18487660	4075	4070	4075	4070	9
573	20250225	092800	18450990	4075	4075	4075	4075	0
574	20250225	092700	18450990	4075	4075	4075	4075	0
575	20250225	092600	18450990	4075	4075	4075	4075	1
576	20250225	092500	18446915	4060	4055	4070	4055	44
577	20250225	092400	18268160	4075	4075	4075	4075	0
578	20250225	092300	18268160	4075	4070	4075	4070	192
579	20250225	092200	17485765	4065	4075	4075	4065	130
580	20250225	092100	16956025	4075	4075	4075	4075	0
581	20250225	092000	16956025	4075	4075	4075	4075	0
582	20250225	091900	16956025	4075	4075	4075	4075	0
583	20250225	091800	16956025	4075	4075	4075	4075	0
584	20250225	091700	16956025	4075	4075	4075	4075	3
585	20250225	091600	16943800	4075	4075	4075	4075	0
586	20250225	091500	16943800	4075	4075	4075	4075	198
587	20250225	091400	16136950	4075	4050	4075	4050	2024
588	20250225	091300	7900415	4055	4055	4055	4055	0
589	20250225	091200	7900415	4055	4055	4055	4035	268
590	20250225	091100	6818480	4040	4040	4055	4040	575
591	20250225	091000	4495410	4040	4055	4060	4040	412
592	20250225	090900	2827715	4060	4060	4060	4060	0
593	20250225	090800	2827715	4060	4060	4060	4060	4
594	20250225	090700	2811475	4060	4065	4065	4060	7
595	20250225	090600	2783035	4070	4070	4070	4070	1
596	20250225	090500	2778965	4075	4065	4075	4065	8
597	20250225	090400	2746395	4065	4070	4075	4065	427
598	20250225	090300	1010425	4080	4065	4080	4065	153
599	20250225	090200	388215	4065	4065	4065	4065	0
600	20250225	090100	388215	4065	4040	4065	4035	17
601	20250225	090000	319500	4070	4035	4070	4035	79