KissMeData/336680/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	212700	236412940	9720	9720	9720	9720	132
3	20250225	212600	236412940	9720	9720	9720	9720	0
4	20250225	212500	236412940	9720	9720	9720	9720	0
5	20250225	212400	236412940	9720	9720	9720	9720	0
6	20250225	212300	236412940	9720	9720	9720	9720	0
7	20250225	212200	236412940	9720	9720	9720	9720	0
8	20250225	212100	236412940	9720	9720	9720	9720	0
9	20250225	212000	236412940	9720	9720	9720	9720	0
10	20250225	211900	236412940	9720	9720	9720	9720	0
11	20250225	211800	236412940	9720	9720	9720	9720	0
12	20250225	211700	236412940	9720	9720	9720	9720	0
13	20250225	211600	236412940	9720	9720	9720	9720	0
14	20250225	211500	236412940	9720	9720	9720	9720	0
15	20250225	211400	236412940	9720	9720	9720	9720	0
16	20250225	211300	236412940	9720	9720	9720	9720	0
17	20250225	211200	236412940	9720	9720	9720	9720	0
18	20250225	211100	236412940	9720	9720	9720	9720	0
19	20250225	211000	236412940	9720	9720	9720	9720	0
20	20250225	210900	236412940	9720	9720	9720	9720	0
21	20250225	210800	236412940	9720	9720	9720	9720	0
22	20250225	210700	236412940	9720	9720	9720	9720	0
23	20250225	210600	236412940	9720	9720	9720	9720	0
24	20250225	210500	236412940	9720	9720	9720	9720	0
25	20250225	210400	236412940	9720	9720	9720	9720	0
26	20250225	210300	236412940	9720	9720	9720	9720	0
27	20250225	210200	236412940	9720	9720	9720	9720	0
28	20250225	210100	236412940	9720	9720	9720	9720	0
29	20250225	210000	236412940	9720	9720	9720	9720	0
30	20250225	205900	236412940	9720	9720	9720	9720	0
31	20250225	205800	236412940	9720	9720	9720	9720	0
32	20250225	205700	236412940	9720	9720	9720	9720	132
33	20250225	205600	236412940	9720	9720	9720	9720	0
34	20250225	205500	236412940	9720	9720	9720	9720	0
35	20250225	205400	236412940	9720	9720	9720	9720	0
36	20250225	205300	236412940	9720	9720	9720	9720	0
37	20250225	205200	236412940	9720	9720	9720	9720	0
38	20250225	205100	236412940	9720	9720	9720	9720	0
39	20250225	205000	236412940	9720	9720	9720	9720	0
40	20250225	204900	236412940	9720	9720	9720	9720	0
41	20250225	204800	236412940	9720	9720	9720	9720	0
42	20250225	204700	236412940	9720	9720	9720	9720	0
43	20250225	204600	236412940	9720	9720	9720	9720	0
44	20250225	204500	236412940	9720	9720	9720	9720	0
45	20250225	204400	236412940	9720	9720	9720	9720	0
46	20250225	204300	236412940	9720	9720	9720	9720	0
47	20250225	204200	236412940	9720	9720	9720	9720	0
48	20250225	204100	236412940	9720	9720	9720	9720	0
49	20250225	204000	236412940	9720	9720	9720	9720	0
50	20250225	203900	236412940	9720	9720	9720	9720	0
51	20250225	203800	236412940	9720	9720	9720	9720	0
52	20250225	203700	236412940	9720	9720	9720	9720	0
53	20250225	203600	236412940	9720	9720	9720	9720	0
54	20250225	203500	236412940	9720	9720	9720	9720	0
55	20250225	203400	236412940	9720	9720	9720	9720	0
56	20250225	203300	236412940	9720	9720	9720	9720	0
57	20250225	203200	236412940	9720	9720	9720	9720	0
58	20250225	203100	236412940	9720	9720	9720	9720	0
59	20250225	203000	236412940	9720	9720	9720	9720	0
60	20250225	202900	236412940	9720	9720	9720	9720	0
61	20250225	202800	236412940	9720	9720	9720	9720	0
62	20250225	202700	236412940	9720	9720	9720	9720	132
63	20250225	202600	236412940	9720	9720	9720	9720	0
64	20250225	202500	236412940	9720	9720	9720	9720	0
65	20250225	202400	236412940	9720	9720	9720	9720	0
66	20250225	202300	236412940	9720	9720	9720	9720	0
67	20250225	202200	236412940	9720	9720	9720	9720	0
68	20250225	202100	236412940	9720	9720	9720	9720	0
69	20250225	202000	236412940	9720	9720	9720	9720	0
70	20250225	201900	236412940	9720	9720	9720	9720	0
71	20250225	201800	236412940	9720	9720	9720	9720	0
72	20250225	201700	236412940	9720	9720	9720	9720	0
73	20250225	201600	236412940	9720	9720	9720	9720	0
74	20250225	201500	236412940	9720	9720	9720	9720	0
75	20250225	201400	236412940	9720	9720	9720	9720	0
76	20250225	201300	236412940	9720	9720	9720	9720	0
77	20250225	201200	236412940	9720	9720	9720	9720	0
78	20250225	201100	236412940	9720	9720	9720	9720	0
79	20250225	201000	236412940	9720	9720	9720	9720	0
80	20250225	200900	236412940	9720	9720	9720	9720	0
81	20250225	200800	236412940	9720	9720	9720	9720	0
82	20250225	200700	236412940	9720	9720	9720	9720	0
83	20250225	200600	236412940	9720	9720	9720	9720	0
84	20250225	200500	236412940	9720	9720	9720	9720	0
85	20250225	200400	236412940	9720	9720	9720	9720	0
86	20250225	200300	236412940	9720	9720	9720	9720	0
87	20250225	200200	236412940	9720	9720	9720	9720	0
88	20250225	200100	236412940	9720	9720	9720	9720	0
89	20250225	200000	236412940	9720	9720	9720	9720	0
90	20250225	195900	236412940	9720	9720	9720	9720	0
91	20250225	195800	236412940	9720	9720	9720	9720	0
92	20250225	195700	236412940	9720	9720	9720	9720	132
93	20250225	195600	236412940	9720	9720	9720	9720	0
94	20250225	195500	236412940	9720	9720	9720	9720	0
95	20250225	195400	236412940	9720	9720	9720	9720	0
96	20250225	195300	236412940	9720	9720	9720	9720	0
97	20250225	195200	236412940	9720	9720	9720	9720	0
98	20250225	195100	236412940	9720	9720	9720	9720	0
99	20250225	195000	236412940	9720	9720	9720	9720	0
100	20250225	194900	236412940	9720	9720	9720	9720	0
101	20250225	194800	236412940	9720	9720	9720	9720	0
102	20250225	194700	236412940	9720	9720	9720	9720	0
103	20250225	194600	236412940	9720	9720	9720	9720	0
104	20250225	194500	236412940	9720	9720	9720	9720	0
105	20250225	194400	236412940	9720	9720	9720	9720	0
106	20250225	194300	236412940	9720	9720	9720	9720	0
107	20250225	194200	236412940	9720	9720	9720	9720	0
108	20250225	194100	236412940	9720	9720	9720	9720	0
109	20250225	194000	236412940	9720	9720	9720	9720	0
110	20250225	193900	236412940	9720	9720	9720	9720	0
111	20250225	193800	236412940	9720	9720	9720	9720	0
112	20250225	193700	236412940	9720	9720	9720	9720	0
113	20250225	193600	236412940	9720	9720	9720	9720	0
114	20250225	193500	236412940	9720	9720	9720	9720	0
115	20250225	193400	236412940	9720	9720	9720	9720	0
116	20250225	193300	236412940	9720	9720	9720	9720	0
117	20250225	193200	236412940	9720	9720	9720	9720	0
118	20250225	193100	236412940	9720	9720	9720	9720	0
119	20250225	193000	236412940	9720	9720	9720	9720	0
120	20250225	192900	236412940	9720	9720	9720	9720	0
121	20250225	192800	236412940	9720	9720	9720	9720	0
122	20250225	192700	236412940	9720	9720	9720	9720	132
123	20250225	192600	236412940	9720	9720	9720	9720	0
124	20250225	192500	236412940	9720	9720	9720	9720	0
125	20250225	192400	236412940	9720	9720	9720	9720	0
126	20250225	192300	236412940	9720	9720	9720	9720	0
127	20250225	192200	236412940	9720	9720	9720	9720	0
128	20250225	192100	236412940	9720	9720	9720	9720	0
129	20250225	192000	236412940	9720	9720	9720	9720	0
130	20250225	191900	236412940	9720	9720	9720	9720	0
131	20250225	191800	236412940	9720	9720	9720	9720	0
132	20250225	191700	236412940	9720	9720	9720	9720	0
133	20250225	191600	236412940	9720	9720	9720	9720	0
134	20250225	191500	236412940	9720	9720	9720	9720	0
135	20250225	191400	236412940	9720	9720	9720	9720	0
136	20250225	191300	236412940	9720	9720	9720	9720	0
137	20250225	191200	236412940	9720	9720	9720	9720	0
138	20250225	191100	236412940	9720	9720	9720	9720	0
139	20250225	191000	236412940	9720	9720	9720	9720	0
140	20250225	190900	236412940	9720	9720	9720	9720	0
141	20250225	190800	236412940	9720	9720	9720	9720	0
142	20250225	190700	236412940	9720	9720	9720	9720	0
143	20250225	190600	236412940	9720	9720	9720	9720	0
144	20250225	190500	236412940	9720	9720	9720	9720	0
145	20250225	190400	236412940	9720	9720	9720	9720	0
146	20250225	190300	236412940	9720	9720	9720	9720	0
147	20250225	190200	236412940	9720	9720	9720	9720	0
148	20250225	190100	236412940	9720	9720	9720	9720	0
149	20250225	190000	236412940	9720	9720	9720	9720	0
150	20250225	185900	236412940	9720	9720	9720	9720	0
151	20250225	185800	236412940	9720	9720	9720	9720	0
152	20250225	185700	236412940	9720	9720	9720	9720	132
153	20250225	185600	236412940	9720	9720	9720	9720	0
154	20250225	185500	236412940	9720	9720	9720	9720	0
155	20250225	185400	236412940	9720	9720	9720	9720	0
156	20250225	185300	236412940	9720	9720	9720	9720	0
157	20250225	185200	236412940	9720	9720	9720	9720	0
158	20250225	185100	236412940	9720	9720	9720	9720	0
159	20250225	185000	236412940	9720	9720	9720	9720	0
160	20250225	184900	236412940	9720	9720	9720	9720	0
161	20250225	184800	236412940	9720	9720	9720	9720	0
162	20250225	184700	236412940	9720	9720	9720	9720	0
163	20250225	184600	236412940	9720	9720	9720	9720	0
164	20250225	184500	236412940	9720	9720	9720	9720	0
165	20250225	184400	236412940	9720	9720	9720	9720	0
166	20250225	184300	236412940	9720	9720	9720	9720	0
167	20250225	184200	236412940	9720	9720	9720	9720	0
168	20250225	184100	236412940	9720	9720	9720	9720	0
169	20250225	184000	236412940	9720	9720	9720	9720	0
170	20250225	183900	236412940	9720	9720	9720	9720	0
171	20250225	183800	236412940	9720	9720	9720	9720	0
172	20250225	183700	236412940	9720	9720	9720	9720	0
173	20250225	183600	236412940	9720	9720	9720	9720	0
174	20250225	183500	236412940	9720	9720	9720	9720	0
175	20250225	183400	236412940	9720	9720	9720	9720	0
176	20250225	183300	236412940	9720	9720	9720	9720	0
177	20250225	183200	236412940	9720	9720	9720	9720	0
178	20250225	183100	236412940	9720	9720	9720	9720	0
179	20250225	183000	236412940	9720	9720	9720	9720	0
180	20250225	182900	236412940	9720	9720	9720	9720	0
181	20250225	182800	236412940	9720	9720	9720	9720	0
182	20250225	182700	236412940	9720	9720	9720	9720	132
183	20250225	182600	236412940	9720	9720	9720	9720	0
184	20250225	182500	236412940	9720	9720	9720	9720	0
185	20250225	182400	236412940	9720	9720	9720	9720	0
186	20250225	182300	236412940	9720	9720	9720	9720	0
187	20250225	182200	236412940	9720	9720	9720	9720	0
188	20250225	182100	236412940	9720	9720	9720	9720	0
189	20250225	182000	236412940	9720	9720	9720	9720	0
190	20250225	181900	236412940	9720	9720	9720	9720	0
191	20250225	181800	236412940	9720	9720	9720	9720	0
192	20250225	181700	236412940	9720	9720	9720	9720	0
193	20250225	181600	236412940	9720	9720	9720	9720	0
194	20250225	181500	236412940	9720	9720	9720	9720	0
195	20250225	181400	236412940	9720	9720	9720	9720	0
196	20250225	181300	236412940	9720	9720	9720	9720	0
197	20250225	181200	236412940	9720	9720	9720	9720	0
198	20250225	181100	236412940	9720	9720	9720	9720	0
199	20250225	181000	236412940	9720	9720	9720	9720	0
200	20250225	180900	236412940	9720	9720	9720	9720	0
201	20250225	180800	236412940	9720	9720	9720	9720	0
202	20250225	180700	236412940	9720	9720	9720	9720	0
203	20250225	180600	236412940	9720	9720	9720	9720	0
204	20250225	180500	236412940	9720	9720	9720	9720	0
205	20250225	180400	236412940	9720	9720	9720	9720	0
206	20250225	180300	236412940	9720	9720	9720	9720	0
207	20250225	180200	236412940	9720	9720	9720	9720	0
208	20250225	180100	236412940	9720	9720	9720	9720	0
209	20250225	180000	236412940	9720	9720	9720	9720	0
210	20250225	175900	236412940	9720	9720	9720	9720	0
211	20250225	175800	236412940	9720	9720	9720	9720	0
212	20250225	175700	236412940	9720	9720	9720	9720	132
213	20250225	175600	236412940	9720	9720	9720	9720	0
214	20250225	175500	236412940	9720	9720	9720	9720	0
215	20250225	175400	236412940	9720	9720	9720	9720	0
216	20250225	175300	236412940	9720	9720	9720	9720	0
217	20250225	175200	236412940	9720	9720	9720	9720	0
218	20250225	175100	236412940	9720	9720	9720	9720	0
219	20250225	175000	236412940	9720	9720	9720	9720	0
220	20250225	174900	236412940	9720	9720	9720	9720	0
221	20250225	174800	236412940	9720	9720	9720	9720	0
222	20250225	174700	236412940	9720	9720	9720	9720	0
223	20250225	174600	236412940	9720	9720	9720	9720	0
224	20250225	174500	236412940	9720	9720	9720	9720	0
225	20250225	174400	236412940	9720	9720	9720	9720	0
226	20250225	174300	236412940	9720	9720	9720	9720	0
227	20250225	174200	236412940	9720	9720	9720	9720	0
228	20250225	174100	236412940	9720	9720	9720	9720	0
229	20250225	174000	236412940	9720	9720	9720	9720	0
230	20250225	173900	236412940	9720	9720	9720	9720	0
231	20250225	173800	236412940	9720	9720	9720	9720	0
232	20250225	173700	236412940	9720	9720	9720	9720	0
233	20250225	173600	236412940	9720	9720	9720	9720	0
234	20250225	173500	236412940	9720	9720	9720	9720	0
235	20250225	173400	236412940	9720	9720	9720	9720	0
236	20250225	173300	236412940	9720	9720	9720	9720	0
237	20250225	173200	236412940	9720	9720	9720	9720	0
238	20250225	173100	236412940	9720	9720	9720	9720	0
239	20250225	173000	236412940	9720	9720	9720	9720	0
240	20250225	172900	236412940	9720	9720	9720	9720	0
241	20250225	172800	236412940	9720	9720	9720	9720	0
242	20250225	172700	236412940	9720	9720	9720	9720	132
243	20250225	172600	236412940	9720	9720	9720	9720	0
244	20250225	172500	236412940	9720	9720	9720	9720	0
245	20250225	172400	236412940	9720	9720	9720	9720	0
246	20250225	172300	236412940	9720	9720	9720	9720	0
247	20250225	172200	236412940	9720	9720	9720	9720	0
248	20250225	172100	236412940	9720	9720	9720	9720	0
249	20250225	172000	236412940	9720	9720	9720	9720	0
250	20250225	171900	236412940	9720	9720	9720	9720	0
251	20250225	171800	236412940	9720	9720	9720	9720	0
252	20250225	171700	236412940	9720	9720	9720	9720	0
253	20250225	171600	236412940	9720	9720	9720	9720	0
254	20250225	171500	236412940	9720	9720	9720	9720	0
255	20250225	171400	236412940	9720	9720	9720	9720	0
256	20250225	171300	236412940	9720	9720	9720	9720	0
257	20250225	171200	236412940	9720	9720	9720	9720	0
258	20250225	171100	236412940	9720	9720	9720	9720	0
259	20250225	171000	236412940	9720	9720	9720	9720	0
260	20250225	170900	236412940	9720	9720	9720	9720	0
261	20250225	170800	236412940	9720	9720	9720	9720	0
262	20250225	170700	236412940	9720	9720	9720	9720	0
263	20250225	170600	236412940	9720	9720	9720	9720	0
264	20250225	170500	236412940	9720	9720	9720	9720	0
265	20250225	170400	236412940	9720	9720	9720	9720	0
266	20250225	170300	236412940	9720	9720	9720	9720	0
267	20250225	170200	236412940	9720	9720	9720	9720	0
268	20250225	170100	236412940	9720	9720	9720	9720	0
269	20250225	170000	236412940	9720	9720	9720	9720	0
270	20250225	165900	236412940	9720	9720	9720	9720	0
271	20250225	165800	236412940	9720	9720	9720	9720	0
272	20250225	165700	236412940	9720	9720	9720	9720	132
273	20250225	165600	236412940	9720	9720	9720	9720	0
274	20250225	165500	236412940	9720	9720	9720	9720	0
275	20250225	165400	236412940	9720	9720	9720	9720	0
276	20250225	165300	236412940	9720	9720	9720	9720	0
277	20250225	165200	236412940	9720	9720	9720	9720	0
278	20250225	165100	236412940	9720	9720	9720	9720	0
279	20250225	165000	236412940	9720	9720	9720	9720	0
280	20250225	164900	236412940	9720	9720	9720	9720	0
281	20250225	164800	236412940	9720	9720	9720	9720	0
282	20250225	164700	236412940	9720	9720	9720	9720	0
283	20250225	164600	236412940	9720	9720	9720	9720	0
284	20250225	164500	236412940	9720	9720	9720	9720	0
285	20250225	164400	236412940	9720	9720	9720	9720	0
286	20250225	164300	236412940	9720	9720	9720	9720	0
287	20250225	164200	236412940	9720	9720	9720	9720	0
288	20250225	164100	236412940	9720	9720	9720	9720	0
289	20250225	164000	236412940	9720	9720	9720	9720	0
290	20250225	163900	236412940	9720	9720	9720	9720	0
291	20250225	163800	236412940	9720	9720	9720	9720	0
292	20250225	163700	236412940	9720	9720	9720	9720	0
293	20250225	163600	236412940	9720	9720	9720	9720	0
294	20250225	163500	236412940	9720	9720	9720	9720	0
295	20250225	163400	236412940	9720	9720	9720	9720	0
296	20250225	163300	236412940	9720	9720	9720	9720	0
297	20250225	163200	236412940	9720	9720	9720	9720	0
298	20250225	163100	236412940	9720	9720	9720	9720	0
299	20250225	163000	236412940	9720	9720	9720	9720	0
300	20250225	162900	236412940	9720	9720	9720	9720	0
301	20250225	162800	236412940	9720	9720	9720	9720	0
302	20250225	162700	236412940	9720	9720	9720	9720	132
303	20250225	162600	236412940	9720	9720	9720	9720	0
304	20250225	162500	236412940	9720	9720	9720	9720	0
305	20250225	162400	236412940	9720	9720	9720	9720	0
306	20250225	162300	236412940	9720	9720	9720	9720	0
307	20250225	162200	236412940	9720	9720	9720	9720	0
308	20250225	162100	236412940	9720	9720	9720	9720	0
309	20250225	162000	236412940	9720	9720	9720	9720	0
310	20250225	161900	236412940	9720	9720	9720	9720	0
311	20250225	161800	236412940	9720	9720	9720	9720	0
312	20250225	161700	236412940	9720	9720	9720	9720	0
313	20250225	161600	236412940	9720	9720	9720	9720	0
314	20250225	161500	236412940	9720	9720	9720	9720	0
315	20250225	161400	236412940	9720	9720	9720	9720	0
316	20250225	161300	236412940	9720	9720	9720	9720	0
317	20250225	161200	236412940	9720	9720	9720	9720	0
318	20250225	161100	236412940	9720	9720	9720	9720	0
319	20250225	161000	236412940	9720	9720	9720	9720	0
320	20250225	160900	236412940	9720	9720	9720	9720	0
321	20250225	160800	236412940	9720	9720	9720	9720	0
322	20250225	160700	236412940	9720	9720	9720	9720	0
323	20250225	160600	236412940	9720	9720	9720	9720	0
324	20250225	160500	236412940	9720	9720	9720	9720	0
325	20250225	160400	236412940	9720	9720	9720	9720	0
326	20250225	160300	236412940	9720	9720	9720	9720	0
327	20250225	160200	236412940	9720	9720	9720	9720	0
328	20250225	160100	236412940	9720	9720	9720	9720	0
329	20250225	160000	236412940	9720	9720	9720	9720	0
330	20250225	155900	236412940	9720	9720	9720	9720	0
331	20250225	155800	236412940	9720	9720	9720	9720	0
332	20250225	155700	236412940	9720	9720	9720	9720	132
333	20250225	155600	236412940	9720	9720	9720	9720	0
334	20250225	155500	236412940	9720	9720	9720	9720	0
335	20250225	155400	236412940	9720	9720	9720	9720	0
336	20250225	155300	236412940	9720	9720	9720	9720	0
337	20250225	155200	236412940	9720	9720	9720	9720	0
338	20250225	155100	236412940	9720	9720	9720	9720	0
339	20250225	155000	236412940	9720	9720	9720	9720	0
340	20250225	154900	236412940	9720	9720	9720	9720	0
341	20250225	154800	236412940	9720	9720	9720	9720	0
342	20250225	154700	236412940	9720	9720	9720	9720	0
343	20250225	154600	236412940	9720	9720	9720	9720	0
344	20250225	154500	236412940	9720	9720	9720	9720	0
345	20250225	154400	236412940	9720	9720	9720	9720	0
346	20250225	154300	236412940	9720	9720	9720	9720	0
347	20250225	154200	236412940	9720	9720	9720	9720	0
348	20250225	154100	236412940	9720	9720	9720	9720	0
349	20250225	154000	236412940	9720	9720	9720	9720	0
350	20250225	153900	236412940	9720	9720	9720	9720	0
351	20250225	153800	236412940	9720	9720	9720	9720	0
352	20250225	153700	236412940	9720	9720	9720	9720	0
353	20250225	153600	236412940	9720	9720	9720	9720	0
354	20250225	153500	236412940	9720	9720	9720	9720	0
355	20250225	153400	236412940	9720	9720	9720	9720	0
356	20250225	153300	236412940	9720	9720	9720	9720	0
357	20250225	153200	236412940	9720	9720	9720	9720	0
358	20250225	153100	236412940	9720	9720	9720	9720	0
359	20250225	153000	236412940	9720	9720	9720	9720	132
360	20250225	152900	235129900	9690	9690	9690	9690	0
361	20250225	152800	235129900	9690	9690	9690	9690	0
362	20250225	152700	235129900	9690	9690	9690	9690	0
363	20250225	152600	235129900	9690	9690	9690	9690	0
364	20250225	152500	235129900	9690	9690	9690	9690	0
365	20250225	152400	235129900	9690	9690	9690	9690	0
366	20250225	152300	235129900	9690	9690	9690	9690	0
367	20250225	152200	235129900	9690	9690	9690	9690	0
368	20250225	152100	235129900	9690	9690	9690	9690	0
369	20250225	152000	235129900	9690	9690	9690	9690	0
370	20250225	151900	235129900	9690	9670	9690	9670	14
371	20250225	151800	234994460	9690	9690	9690	9670	183
372	20250225	151700	233224790	9670	9670	9670	9670	1
373	20250225	151600	233215120	9670	9680	9680	9670	102
374	20250225	151500	232228660	9680	9680	9680	9680	127
375	20250225	151400	230999300	9680	9680	9680	9680	1
376	20250225	151300	230989620	9680	9680	9680	9680	2
377	20250225	151200	230970260	9680	9680	9680	9680	2
378	20250225	151100	230950900	9680	9680	9680	9680	150
379	20250225	151000	229498900	9680	9680	9680	9680	0
380	20250225	150900	229498900	9680	9680	9680	9680	19
381	20250225	150800	229314980	9680	9680	9680	9680	0
382	20250225	150700	229314980	9680	9680	9680	9680	10
383	20250225	150600	229218180	9680	9680	9680	9680	1
384	20250225	150500	229208500	9680	9680	9680	9680	0
385	20250225	150400	229208500	9680	9680	9680	9680	0
386	20250225	150300	229208500	9680	9680	9680	9680	1
387	20250225	150200	229198820	9660	9670	9670	9660	76
388	20250225	150100	228464640	9680	9680	9680	9680	1
389	20250225	150000	228454960	9660	9660	9660	9660	0
390	20250225	145900	228454960	9660	9660	9660	9660	1
391	20250225	145800	228445300	9660	9670	9670	9660	10
392	20250225	145700	228348690	9660	9660	9660	9660	8
393	20250225	145600	228271410	9660	9660	9660	9660	0
394	20250225	145500	228271410	9660	9660	9660	9660	0
395	20250225	145400	228271410	9660	9660	9660	9660	91
396	20250225	145300	227392350	9660	9660	9660	9660	550
397	20250225	145200	222079350	9660	9660	9660	9660	204
398	20250225	145100	220108710	9660	9670	9670	9660	306
399	20250225	145000	217152740	9660	9660	9660	9660	0
400	20250225	144900	217152740	9660	9660	9660	9660	0
401	20250225	144800	217152740	9660	9660	9660	9660	0
402	20250225	144700	217152740	9660	9670	9670	9660	27
403	20250225	144600	216891810	9670	9670	9670	9670	1
404	20250225	144500	216882140	9670	9670	9670	9670	2
405	20250225	144400	216862800	9660	9660	9660	9660	6
406	20250225	144300	216804840	9660	9660	9660	9660	0
407	20250225	144200	216804840	9660	9660	9660	9660	87
408	20250225	144100	215964420	9670	9670	9670	9670	16
409	20250225	144000	215809700	9670	9670	9670	9670	1
410	20250225	143900	215800030	9680	9680	9680	9680	0
411	20250225	143800	215800030	9680	9680	9680	9680	0
412	20250225	143700	215800030	9680	9680	9680	9680	6
413	20250225	143600	215741950	9680	9680	9680	9680	55
414	20250225	143500	215209550	9680	9680	9680	9680	2
415	20250225	143400	215190190	9690	9690	9690	9690	0
416	20250225	143300	215190190	9690	9690	9690	9690	0
417	20250225	143200	215190190	9690	9690	9690	9690	100
418	20250225	143100	214221190	9720	9690	9720	9690	2
419	20250225	143000	214201780	9690	9690	9690	9690	0
420	20250225	142900	214201780	9690	9690	9690	9690	100
421	20250225	142800	213232780	9750	9720	9750	9650	2136
422	20250225	142700	192579610	9680	9680	9680	9680	0
423	20250225	142600	192579610	9680	9680	9680	9680	0
424	20250225	142500	192579610	9680	9680	9680	9680	0
425	20250225	142400	192579610	9680	9710	9710	9670	105
426	20250225	142300	191560220	9710	9710	9710	9710	0
427	20250225	142200	191560220	9710	9710	9710	9710	0
428	20250225	142100	191560220	9710	9710	9710	9710	50
429	20250225	142000	191074720	9710	9710	9710	9710	0
430	20250225	141900	191074720	9710	9710	9710	9710	0
431	20250225	141800	191074720	9710	9710	9710	9710	0
432	20250225	141700	191074720	9710	9710	9710	9710	0
433	20250225	141600	191074720	9710	9710	9710	9710	100
434	20250225	141500	190103720	9710	9710	9710	9710	100
435	20250225	141400	189132720	9710	9710	9710	9710	98
436	20250225	141300	188181140	9710	9710	9710	9710	0
437	20250225	141200	188181140	9710	9710	9710	9710	1
438	20250225	141100	188171430	9700	9700	9700	9700	0
439	20250225	141000	188171430	9700	9700	9700	9700	0
440	20250225	140900	188171430	9700	9690	9700	9690	320
441	20250225	140800	185067630	9690	9670	9690	9670	34
442	20250225	140700	184738550	9670	9670	9670	9670	0
443	20250225	140600	184738550	9670	9670	9670	9670	10
444	20250225	140500	184641850	9660	9660	9660	9660	1
445	20250225	140400	184632190	9660	9660	9660	9660	24
446	20250225	140300	184400350	9670	9670	9670	9670	178
447	20250225	140200	182679090	9670	9660	9670	9660	19
448	20250225	140100	182495510	9660	9660	9660	9660	1
449	20250225	140000	182485850	9670	9680	9680	9670	7
450	20250225	135900	182418100	9680	9680	9680	9680	3
451	20250225	135800	182389060	9670	9670	9670	9670	0
452	20250225	135700	182389060	9670	9670	9670	9670	0
453	20250225	135600	182389060	9670	9670	9670	9670	0
454	20250225	135500	182389060	9670	9670	9670	9670	3
455	20250225	135400	182360050	9660	9660	9660	9660	0
456	20250225	135300	182360050	9660	9660	9660	9660	0
457	20250225	135200	182360050	9660	9660	9670	9660	50
458	20250225	135100	181876840	9670	9670	9670	9670	32
459	20250225	135000	181567400	9670	9670	9670	9670	161
460	20250225	134900	180010530	9670	9670	9670	9670	100
461	20250225	134800	179043530	9670	9670	9670	9670	17
462	20250225	134700	178879140	9680	9680	9680	9680	62
463	20250225	134600	178278980	9680	9680	9680	9680	0
464	20250225	134500	178278980	9680	9680	9680	9680	12
465	20250225	134400	178162820	9680	9680	9680	9680	3
466	20250225	134300	178133780	9680	9680	9680	9680	0
467	20250225	134200	178133780	9680	9680	9680	9680	2
468	20250225	134100	178114420	9680	9680	9680	9680	2
469	20250225	134000	178095060	9680	9680	9680	9680	0
470	20250225	133900	178095060	9680	9680	9680	9680	1
471	20250225	133800	178085380	9680	9680	9680	9680	1
472	20250225	133700	178075700	9680	9680	9680	9680	2
473	20250225	133600	178056340	9690	9690	9690	9690	0
474	20250225	133500	178056340	9690	9690	9690	9690	1
475	20250225	133400	178046650	9690	9690	9690	9690	1
476	20250225	133300	178036960	9700	9700	9700	9700	0
477	20250225	133200	178036960	9700	9700	9700	9700	7
478	20250225	133100	177969060	9700	9710	9720	9690	337
479	20250225	133000	174697830	9700	9700	9700	9700	300
480	20250225	132900	171787830	9700	9690	9700	9690	77
481	20250225	132800	171040940	9690	9690	9690	9690	7
482	20250225	132700	170973110	9700	9700	9700	9700	0
483	20250225	132600	170973110	9700	9700	9700	9700	0
484	20250225	132500	170973110	9700	9700	9700	9700	0
485	20250225	132400	170973110	9700	9700	9700	9700	5
486	20250225	132300	170924610	9640	9670	9670	9640	2366
487	20250225	132200	148094170	9670	9680	9680	9670	3
488	20250225	132100	148065150	9700	9700	9700	9700	8
489	20250225	132000	147987550	9700	9700	9700	9700	0
490	20250225	131900	147987550	9700	9700	9700	9700	0
491	20250225	131800	147987550	9700	9700	9700	9700	53
492	20250225	131700	147473450	9700	9700	9700	9700	0
493	20250225	131600	147473450	9700	9700	9700	9700	1
494	20250225	131500	147463750	9680	9710	9710	9680	118
495	20250225	131400	146320930	9710	9710	9710	9710	11
496	20250225	131300	146214120	9700	9690	9700	9690	46
497	20250225	131200	145768320	9690	9690	9690	9690	0
498	20250225	131100	145768320	9690	9690	9690	9690	1
499	20250225	131000	145758630	9700	9700	9700	9700	0
500	20250225	130900	145758630	9700	9700	9700	9700	0
501	20250225	130800	145758630	9700	9700	9700	9700	0
502	20250225	130700	145758630	9700	9700	9700	9700	0
503	20250225	130600	145758630	9700	9700	9700	9700	0
504	20250225	130500	145758630	9700	9700	9700	9700	0
505	20250225	130400	145758630	9700	9700	9700	9700	0
506	20250225	130300	145758630	9700	9700	9700	9700	1
507	20250225	130200	145748930	9700	9700	9700	9700	5
508	20250225	130100	145700430	9700	9700	9700	9700	3
509	20250225	130000	145671330	9700	9700	9700	9700	0
510	20250225	125900	145671330	9700	9700	9700	9700	0
511	20250225	125800	145671330	9700	9700	9700	9700	36
512	20250225	125700	145322130	9710	9710	9710	9710	1
513	20250225	125600	145312420	9700	9700	9700	9700	1
514	20250225	125500	145302720	9700	9700	9700	9700	0
515	20250225	125400	145302720	9700	9700	9700	9700	38
516	20250225	125300	144934120	9700	9700	9700	9700	51
517	20250225	125200	144439420	9700	9700	9700	9700	0
518	20250225	125100	144439420	9700	9700	9700	9700	0
519	20250225	125000	144439420	9700	9680	9700	9680	157
520	20250225	124900	142919640	9680	9680	9680	9680	0
521	20250225	124800	142919640	9680	9680	9680	9680	1
522	20250225	124700	142909960	9680	9680	9680	9680	2
523	20250225	124600	142890600	9680	9680	9680	9680	60
524	20250225	124500	142309800	9670	9670	9670	9670	8
525	20250225	124400	142232440	9670	9670	9670	9670	168
526	20250225	124300	140607880	9670	9660	9670	9660	5
527	20250225	124200	140559570	9660	9660	9660	9660	5
528	20250225	124100	140511270	9670	9670	9670	9670	150
529	20250225	124000	139060770	9670	9670	9670	9670	0
530	20250225	123900	139060770	9670	9670	9670	9670	0
531	20250225	123800	139060770	9670	9670	9670	9670	0
532	20250225	123700	139060770	9670	9670	9670	9670	0
533	20250225	123600	139060770	9670	9690	9690	9670	200
534	20250225	123500	137126120	9690	9690	9690	9690	0
535	20250225	123400	137126120	9690	9690	9690	9690	226
536	20250225	123300	134936180	9690	9680	9690	9680	2
537	20250225	123200	134916810	9690	9690	9690	9690	0
538	20250225	123100	134916810	9690	9690	9690	9690	0
539	20250225	123000	134916810	9690	9690	9690	9690	0
540	20250225	122900	134916810	9690	9680	9690	9680	126
541	20250225	122800	133697110	9660	9660	9660	9660	0
542	20250225	122700	133697110	9660	9660	9660	9660	0
543	20250225	122600	133697110	9660	9660	9660	9660	9
544	20250225	122500	133610170	9660	9660	9660	9660	1
545	20250225	122400	133600510	9660	9660	9660	9660	0
546	20250225	122300	133600510	9660	9680	9680	9660	466
547	20250225	122200	129097480	9680	9680	9680	9680	10
548	20250225	122100	129000680	9680	9690	9690	9680	2295
549	20250225	122000	106774910	9700	9700	9700	9700	0
550	20250225	121900	106774910	9700	9700	9700	9700	1
551	20250225	121800	106765210	9700	9700	9700	9700	0
552	20250225	121700	106765210	9700	9690	9700	9690	11
553	20250225	121600	106658610	9700	9700	9700	9700	0
554	20250225	121500	106658610	9700	9700	9700	9700	2
555	20250225	121400	106639210	9710	9710	9710	9710	0
556	20250225	121300	106639210	9710	9710	9710	9700	116
557	20250225	121200	105513900	9710	9710	9710	9710	0
558	20250225	121100	105513900	9710	9710	9710	9710	0
559	20250225	121000	105513900	9710	9710	9710	9710	10
560	20250225	120900	105416800	9710	9710	9710	9710	6
561	20250225	120800	105358540	9700	9700	9700	9700	0
562	20250225	120700	105358540	9700	9700	9700	9700	36
563	20250225	120600	105009340	9700	9700	9700	9700	45
564	20250225	120500	104572840	9700	9700	9700	9700	0
565	20250225	120400	104572840	9700	9700	9700	9700	1
566	20250225	120300	104563140	9690	9690	9690	9690	0
567	20250225	120200	104563140	9690	9690	9690	9690	1
568	20250225	120100	104553450	9690	9700	9700	9690	1068
569	20250225	120000	94195920	9710	9710	9710	9710	103
570	20250225	115900	93195790	9720	9720	9720	9720	0
571	20250225	115800	93195790	9720	9720	9720	9720	0
572	20250225	115700	93195790	9720	9720	9720	9720	0
573	20250225	115600	93195790	9720	9720	9720	9720	3
574	20250225	115500	93166630	9710	9710	9710	9710	0
575	20250225	115400	93166630	9710	9710	9710	9710	481
576	20250225	115300	88496120	9720	9720	9720	9720	2
577	20250225	115200	88476680	9720	9720	9720	9720	0
578	20250225	115100	88476680	9720	9720	9720	9720	5
579	20250225	115000	88428080	9720	9730	9730	9720	274
580	20250225	114900	85764790	9720	9720	9720	9720	0
581	20250225	114800	85764790	9720	9720	9720	9720	0
582	20250225	114700	85764790	9720	9720	9720	9720	0
583	20250225	114600	85764790	9720	9720	9720	9720	0
584	20250225	114500	85764790	9720	9720	9720	9720	5
585	20250225	114400	85716190	9730	9730	9730	9730	154
586	20250225	114300	84217770	9740	9740	9740	9740	0
587	20250225	114200	84217770	9740	9740	9740	9740	0
588	20250225	114100	84217770	9740	9740	9740	9740	0
589	20250225	114000	84217770	9740	9740	9740	9740	25
590	20250225	113900	83974270	9750	9750	9750	9750	0
591	20250225	113800	83974270	9750	9750	9750	9750	0
592	20250225	113700	83974270	9750	9750	9750	9750	0
593	20250225	113600	83974270	9750	9750	9750	9750	105
594	20250225	113500	82950520	9760	9760	9760	9760	1
595	20250225	113400	82940760	9770	9770	9770	9770	0
596	20250225	113300	82940760	9770	9760	9770	9760	41
597	20250225	113200	82540490	9760	9760	9760	9760	0
598	20250225	113100	82540490	9760	9770	9780	9760	207
599	20250225	113000	80518240	9760	9760	9760	9760	10
600	20250225	112900	80420640	9760	9750	9770	9750	145
601	20250225	112800	79006840	9750	9730	9750	9730	30
602	20250225	112700	78714920	9730	9730	9730	9730	0
603	20250225	112600	78714920	9730	9730	9730	9730	0
604	20250225	112500	78714920	9730	9740	9740	9730	117
605	20250225	112400	77576370	9750	9750	9750	9750	1
606	20250225	112300	77566620	9740	9740	9740	9740	0
607	20250225	112200	77566620	9740	9740	9740	9740	47
608	20250225	112100	77108840	9750	9750	9750	9750	0
609	20250225	112000	77108840	9750	9750	9750	9750	0
610	20250225	111900	77108840	9750	9750	9750	9750	0
611	20250225	111800	77108840	9750	9750	9750	9750	0
612	20250225	111700	77108840	9750	9750	9750	9750	0
613	20250225	111600	77108840	9750	9750	9750	9750	60
614	20250225	111500	76523840	9750	9750	9750	9750	0
615	20250225	111400	76523840	9750	9750	9750	9750	4
616	20250225	111300	76484840	9750	9750	9750	9750	0
617	20250225	111200	76484840	9750	9750	9750	9750	1
618	20250225	111100	76475090	9750	9750	9750	9750	5
619	20250225	111000	76426340	9740	9740	9740	9740	5
620	20250225	110900	76377640	9740	9740	9740	9740	0
621	20250225	110800	76377640	9740	9740	9740	9740	0
622	20250225	110700	76377640	9740	9740	9740	9740	1
623	20250225	110600	76367900	9740	9740	9740	9740	1
624	20250225	110500	76358160	9740	9740	9740	9740	5
625	20250225	110400	76309460	9740	9740	9740	9740	0
626	20250225	110300	76309460	9740	9740	9740	9740	1
627	20250225	110200	76299720	9730	9730	9730	9730	0
628	20250225	110100	76299720	9730	9730	9730	9730	0
629	20250225	110000	76299720	9730	9730	9730	9730	0
630	20250225	105900	76299720	9730	9730	9730	9730	0
631	20250225	105800	76299720	9730	9730	9730	9730	0
632	20250225	105700	76299720	9730	9730	9730	9730	0
633	20250225	105600	76299720	9730	9730	9730	9730	0
634	20250225	105500	76299720	9730	9730	9730	9730	0
635	20250225	105400	76299720	9730	9730	9730	9730	12
636	20250225	105300	76182960	9730	9730	9730	9730	288
637	20250225	105200	73380720	9730	9740	9740	9730	79
638	20250225	105100	72611770	9750	9760	9760	9750	145
639	20250225	105000	71197700	9760	9760	9760	9760	62
640	20250225	104900	70592580	9770	9770	9770	9770	1
641	20250225	104800	70582810	9770	9770	9770	9770	0
642	20250225	104700	70582810	9770	9770	9770	9770	0
643	20250225	104600	70582810	9770	9770	9770	9770	1
644	20250225	104500	70573040	9770	9770	9770	9770	10
645	20250225	104400	70475340	9770	9780	9780	9770	119
646	20250225	104300	69312700	9780	9780	9780	9780	0
647	20250225	104200	69312700	9780	9780	9780	9780	0
648	20250225	104100	69312700	9780	9780	9780	9780	0
649	20250225	104000	69312700	9780	9780	9780	9780	2
650	20250225	103900	69293140	9780	9780	9780	9780	0
651	20250225	103800	69293140	9780	9780	9780	9780	1
652	20250225	103700	69283360	9780	9780	9780	9780	9
653	20250225	103600	69195340	9780	9780	9780	9780	0
654	20250225	103500	69195340	9780	9780	9780	9780	10
655	20250225	103400	69097540	9780	9790	9790	9780	14
656	20250225	103300	68960610	9790	9790	9800	9790	129
657	20250225	103200	67697490	9790	9750	9790	9750	205
658	20250225	103100	65696780	9720	9720	9720	9720	0
659	20250225	103000	65696780	9720	9720	9720	9720	0
660	20250225	102900	65696780	9720	9720	9720	9720	1
661	20250225	102800	65687060	9730	9740	9740	9730	2
662	20250225	102700	65667590	9750	9750	9750	9750	0
663	20250225	102600	65667590	9750	9750	9750	9750	0
664	20250225	102500	65667590	9750	9750	9750	9750	0
665	20250225	102400	65667590	9750	9750	9750	9750	0
666	20250225	102300	65667590	9750	9750	9750	9750	1
667	20250225	102200	65657840	9750	9750	9750	9750	0
668	20250225	102100	65657840	9750	9750	9750	9750	1
669	20250225	102000	65648090	9700	9700	9700	9700	0
670	20250225	101900	65648090	9700	9700	9700	9700	45
671	20250225	101800	65211590	9720	9730	9730	9710	788
672	20250225	101700	57552340	9730	9730	9730	9730	0
673	20250225	101600	57552340	9730	9730	9730	9730	0
674	20250225	101500	57552340	9730	9760	9760	9730	4
675	20250225	101400	57513390	9740	9740	9740	9740	1
676	20250225	101300	57503650	9730	9730	9730	9730	1
677	20250225	101200	57493920	9730	9730	9730	9730	1
678	20250225	101100	57484190	9740	9740	9740	9730	133
679	20250225	101000	56189090	9770	9770	9770	9770	5
680	20250225	100900	56140240	9770	9770	9770	9770	25
681	20250225	100800	55895990	9770	9770	9770	9770	48
682	20250225	100700	55427030	9770	9770	9770	9770	11
683	20250225	100600	55319560	9740	9770	9770	9740	72
684	20250225	100500	54618130	9770	9770	9770	9770	10
685	20250225	100400	54520430	9770	9770	9770	9770	10
686	20250225	100300	54422730	9770	9770	9770	9770	5
687	20250225	100200	54373880	9770	9760	9770	9730	413
688	20250225	100100	50352670	9770	9770	9770	9770	10
689	20250225	100000	50254970	9770	9770	9770	9770	6
690	20250225	095900	50196350	9770	9760	9780	9740	219
691	20250225	095800	48059610	9780	9790	9790	9780	10
692	20250225	095700	47961760	9790	9790	9790	9790	27
693	20250225	095600	47697430	9790	9790	9790	9760	25
694	20250225	095500	47452830	9790	9790	9790	9790	10
695	20250225	095400	47354930	9790	9790	9790	9790	5
696	20250225	095300	47305980	9790	9790	9790	9790	10
697	20250225	095200	47208080	9790	9790	9790	9790	10
698	20250225	095100	47110180	9790	9760	9790	9760	11
699	20250225	095000	47002520	9790	9790	9790	9770	11
700	20250225	094900	46894850	9790	9790	9790	9760	15
701	20250225	094800	46748150	9790	9790	9790	9790	15
702	20250225	094700	46601300	9790	9800	9800	9770	232
703	20250225	094600	44332410	9770	9790	9800	9770	131
704	20250225	094500	43051100	9790	9780	9790	9770	148
705	20250225	094400	41603790	9780	9750	9780	9750	74
706	20250225	094300	40881510	9760	9760	9760	9760	10
707	20250225	094200	40783910	9760	9740	9760	9740	9
708	20250225	094100	40696150	9760	9760	9760	9760	10
709	20250225	094000	40598550	9760	9730	9760	9730	218
710	20250225	093900	38477000	9730	9730	9730	9720	9
711	20250225	093800	38389440	9730	9750	9750	9730	11
712	20250225	093700	38282210	9750	9750	9750	9750	14
713	20250225	093600	38145710	9750	9750	9750	9750	6
714	20250225	093500	38087210	9750	9750	9750	9750	10
715	20250225	093400	37989710	9750	9750	9750	9750	10
716	20250225	093300	37892210	9750	9750	9750	9750	5
717	20250225	093200	37843460	9750	9710	9750	9710	60
718	20250225	093100	37260460	9750	9710	9750	9710	11
719	20250225	093000	37153250	9700	9750	9750	9700	252
720	20250225	092900	34706160	9760	9760	9760	9730	20
721	20250225	092800	34511260	9760	9770	9770	9730	61
722	20250225	092700	33916760	9770	9770	9770	9770	8
723	20250225	092600	33838600	9770	9770	9770	9770	12
724	20250225	092500	33721360	9760	9770	9770	9750	14
725	20250225	092400	33584630	9770	9750	9770	9750	10
726	20250225	092300	33487070	9750	9740	9750	9740	74
727	20250225	092200	32766200	9740	9740	9740	9710	137
728	20250225	092100	31432030	9740	9740	9740	9740	5
729	20250225	092000	31383330	9740	9740	9740	9740	10
730	20250225	091900	31285930	9740	9740	9740	9740	10
731	20250225	091800	31188530	9740	9740	9740	9740	5
732	20250225	091700	31139830	9750	9750	9750	9750	12
733	20250225	091600	31022830	9750	9750	9750	9700	395
734	20250225	091500	27190680	9710	9760	9760	9710	36
735	20250225	091400	26840620	9780	9750	9780	9750	19
736	20250225	091300	26655140	9750	9750	9750	9750	10
737	20250225	091200	26557640	9740	9740	9750	9740	11
738	20250225	091100	26450450	9750	9710	9750	9700	135
739	20250225	091000	25140330	9710	9750	9750	9710	496
740	20250225	090900	20317820	9730	9750	9750	9730	138
741	20250225	090800	18974820	9750	9810	9810	9730	151
742	20250225	090700	17502220	9750	9780	9810	9750	61
743	20250225	090600	16905880	9780	9800	9810	9780	29
744	20250225	090500	16621660	9800	9800	9800	9740	47
745	20250225	090400	16161790	9800	9740	9800	9720	222
746	20250225	090300	14003160	9730	9750	9750	9730	61
747	20250225	090200	13409060	9710	9710	9710	9710	0
748	20250225	090100	13409060	9710	9730	9730	9710	379
749	20250225	090000	9725780	9720	9820	9820	9720	685