KissMeData/093520/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	200900	460968660	9680	9680	9680	9680	160
3	20250225	200800	460968660	9680	9680	9680	9680	0
4	20250225	200700	460968660	9680	9680	9680	9680	0
5	20250225	200600	460968660	9680	9680	9680	9680	0
6	20250225	200500	460968660	9680	9680	9680	9680	0
7	20250225	200400	460968660	9680	9680	9680	9680	0
8	20250225	200300	460968660	9680	9680	9680	9680	0
9	20250225	200200	460968660	9680	9680	9680	9680	0
10	20250225	200100	460968660	9680	9680	9680	9680	0
11	20250225	200000	460968660	9680	9680	9680	9680	0
12	20250225	195900	460968660	9680	9680	9680	9680	0
13	20250225	195800	460968660	9680	9680	9680	9680	0
14	20250225	195700	460968660	9680	9680	9680	9680	0
15	20250225	195600	460968660	9680	9680	9680	9680	0
16	20250225	195500	460968660	9680	9680	9680	9680	0
17	20250225	195400	460968660	9680	9680	9680	9680	0
18	20250225	195300	460968660	9680	9680	9680	9680	0
19	20250225	195200	460968660	9680	9680	9680	9680	0
20	20250225	195100	460968660	9680	9680	9680	9680	0
21	20250225	195000	460968660	9680	9680	9680	9680	0
22	20250225	194900	460968660	9680	9680	9680	9680	0
23	20250225	194800	460968660	9680	9680	9680	9680	0
24	20250225	194700	460968660	9680	9680	9680	9680	0
25	20250225	194600	460968660	9680	9680	9680	9680	0
26	20250225	194500	460968660	9680	9680	9680	9680	0
27	20250225	194400	460968660	9680	9680	9680	9680	0
28	20250225	194300	460968660	9680	9680	9680	9680	0
29	20250225	194200	460968660	9680	9680	9680	9680	0
30	20250225	194100	460968660	9680	9680	9680	9680	0
31	20250225	194000	460968660	9680	9680	9680	9680	0
32	20250225	193900	460968660	9680	9680	9680	9680	160
33	20250225	193800	460968660	9680	9680	9680	9680	0
34	20250225	193700	460968660	9680	9680	9680	9680	0
35	20250225	193600	460968660	9680	9680	9680	9680	0
36	20250225	193500	460968660	9680	9680	9680	9680	0
37	20250225	193400	460968660	9680	9680	9680	9680	0
38	20250225	193300	460968660	9680	9680	9680	9680	0
39	20250225	193200	460968660	9680	9680	9680	9680	0
40	20250225	193100	460968660	9680	9680	9680	9680	0
41	20250225	193000	460968660	9680	9680	9680	9680	0
42	20250225	192900	460968660	9680	9680	9680	9680	0
43	20250225	192800	460968660	9680	9680	9680	9680	0
44	20250225	192700	460968660	9680	9680	9680	9680	0
45	20250225	192600	460968660	9680	9680	9680	9680	0
46	20250225	192500	460968660	9680	9680	9680	9680	0
47	20250225	192400	460968660	9680	9680	9680	9680	0
48	20250225	192300	460968660	9680	9680	9680	9680	0
49	20250225	192200	460968660	9680	9680	9680	9680	0
50	20250225	192100	460968660	9680	9680	9680	9680	0
51	20250225	192000	460968660	9680	9680	9680	9680	0
52	20250225	191900	460968660	9680	9680	9680	9680	0
53	20250225	191800	460968660	9680	9680	9680	9680	0
54	20250225	191700	460968660	9680	9680	9680	9680	0
55	20250225	191600	460968660	9680	9680	9680	9680	0
56	20250225	191500	460968660	9680	9680	9680	9680	0
57	20250225	191400	460968660	9680	9680	9680	9680	0
58	20250225	191300	460968660	9680	9680	9680	9680	0
59	20250225	191200	460968660	9680	9680	9680	9680	0
60	20250225	191100	460968660	9680	9680	9680	9680	0
61	20250225	191000	460968660	9680	9680	9680	9680	0
62	20250225	190900	460968660	9680	9680	9680	9680	160
63	20250225	190800	460968660	9680	9680	9680	9680	0
64	20250225	190700	460968660	9680	9680	9680	9680	0
65	20250225	190600	460968660	9680	9680	9680	9680	0
66	20250225	190500	460968660	9680	9680	9680	9680	0
67	20250225	190400	460968660	9680	9680	9680	9680	0
68	20250225	190300	460968660	9680	9680	9680	9680	0
69	20250225	190200	460968660	9680	9680	9680	9680	0
70	20250225	190100	460968660	9680	9680	9680	9680	0
71	20250225	190000	460968660	9680	9680	9680	9680	0
72	20250225	185900	460968660	9680	9680	9680	9680	0
73	20250225	185800	460968660	9680	9680	9680	9680	0
74	20250225	185700	460968660	9680	9680	9680	9680	0
75	20250225	185600	460968660	9680	9680	9680	9680	0
76	20250225	185500	460968660	9680	9680	9680	9680	0
77	20250225	185400	460968660	9680	9680	9680	9680	0
78	20250225	185300	460968660	9680	9680	9680	9680	0
79	20250225	185200	460968660	9680	9680	9680	9680	0
80	20250225	185100	460968660	9680	9680	9680	9680	0
81	20250225	185000	460968660	9680	9680	9680	9680	0
82	20250225	184900	460968660	9680	9680	9680	9680	0
83	20250225	184800	460968660	9680	9680	9680	9680	0
84	20250225	184700	460968660	9680	9680	9680	9680	0
85	20250225	184600	460968660	9680	9680	9680	9680	0
86	20250225	184500	460968660	9680	9680	9680	9680	0
87	20250225	184400	460968660	9680	9680	9680	9680	0
88	20250225	184300	460968660	9680	9680	9680	9680	0
89	20250225	184200	460968660	9680	9680	9680	9680	0
90	20250225	184100	460968660	9680	9680	9680	9680	0
91	20250225	184000	460968660	9680	9680	9680	9680	0
92	20250225	183900	460968660	9680	9680	9680	9680	160
93	20250225	183800	460968660	9680	9680	9680	9680	0
94	20250225	183700	460968660	9680	9680	9680	9680	0
95	20250225	183600	460968660	9680	9680	9680	9680	0
96	20250225	183500	460968660	9680	9680	9680	9680	0
97	20250225	183400	460968660	9680	9680	9680	9680	0
98	20250225	183300	460968660	9680	9680	9680	9680	0
99	20250225	183200	460968660	9680	9680	9680	9680	0
100	20250225	183100	460968660	9680	9680	9680	9680	0
101	20250225	183000	460968660	9680	9680	9680	9680	0
102	20250225	182900	460968660	9680	9680	9680	9680	0
103	20250225	182800	460968660	9680	9680	9680	9680	0
104	20250225	182700	460968660	9680	9680	9680	9680	0
105	20250225	182600	460968660	9680	9680	9680	9680	0
106	20250225	182500	460968660	9680	9680	9680	9680	0
107	20250225	182400	460968660	9680	9680	9680	9680	0
108	20250225	182300	460968660	9680	9680	9680	9680	0
109	20250225	182200	460968660	9680	9680	9680	9680	0
110	20250225	182100	460968660	9680	9680	9680	9680	0
111	20250225	182000	460968660	9680	9680	9680	9680	0
112	20250225	181900	460968660	9680	9680	9680	9680	0
113	20250225	181800	460968660	9680	9680	9680	9680	0
114	20250225	181700	460968660	9680	9680	9680	9680	0
115	20250225	181600	460968660	9680	9680	9680	9680	0
116	20250225	181500	460968660	9680	9680	9680	9680	0
117	20250225	181400	460968660	9680	9680	9680	9680	0
118	20250225	181300	460968660	9680	9680	9680	9680	0
119	20250225	181200	460968660	9680	9680	9680	9680	0
120	20250225	181100	460968660	9680	9680	9680	9680	0
121	20250225	181000	460968660	9680	9680	9680	9680	0
122	20250225	180900	460968660	9680	9680	9680	9680	160
123	20250225	180800	460968660	9680	9680	9680	9680	0
124	20250225	180700	460968660	9680	9680	9680	9680	0
125	20250225	180600	460968660	9680	9680	9680	9680	0
126	20250225	180500	460968660	9680	9680	9680	9680	0
127	20250225	180400	460968660	9680	9680	9680	9680	0
128	20250225	180300	460968660	9680	9680	9680	9680	0
129	20250225	180200	460968660	9680	9680	9680	9680	0
130	20250225	180100	460968660	9680	9680	9680	9680	0
131	20250225	180000	460968660	9680	9680	9680	9680	0
132	20250225	175900	460968660	9680	9680	9680	9680	0
133	20250225	175800	460968660	9680	9680	9680	9680	0
134	20250225	175700	460968660	9680	9680	9680	9680	0
135	20250225	175600	460968660	9680	9680	9680	9680	0
136	20250225	175500	460968660	9680	9680	9680	9680	0
137	20250225	175400	460968660	9680	9680	9680	9680	0
138	20250225	175300	460968660	9680	9680	9680	9680	0
139	20250225	175200	460968660	9680	9680	9680	9680	0
140	20250225	175100	460968660	9680	9680	9680	9680	0
141	20250225	175000	460968660	9680	9680	9680	9680	0
142	20250225	174900	460968660	9680	9680	9680	9680	0
143	20250225	174800	460968660	9680	9680	9680	9680	0
144	20250225	174700	460968660	9680	9680	9680	9680	0
145	20250225	174600	460968660	9680	9680	9680	9680	0
146	20250225	174500	460968660	9680	9680	9680	9680	0
147	20250225	174400	460968660	9680	9680	9680	9680	0
148	20250225	174300	460968660	9680	9680	9680	9680	0
149	20250225	174200	460968660	9680	9680	9680	9680	0
150	20250225	174100	460968660	9680	9680	9680	9680	0
151	20250225	174000	460968660	9680	9680	9680	9680	0
152	20250225	173900	460968660	9680	9680	9680	9680	160
153	20250225	173800	460968660	9680	9680	9680	9680	0
154	20250225	173700	460968660	9680	9680	9680	9680	0
155	20250225	173600	460968660	9680	9680	9680	9680	0
156	20250225	173500	460968660	9680	9680	9680	9680	0
157	20250225	173400	460968660	9680	9680	9680	9680	0
158	20250225	173300	460968660	9680	9680	9680	9680	0
159	20250225	173200	460968660	9680	9680	9680	9680	0
160	20250225	173100	460968660	9680	9680	9680	9680	0
161	20250225	173000	460968660	9680	9680	9680	9680	0
162	20250225	172900	460968660	9680	9680	9680	9680	0
163	20250225	172800	460968660	9680	9680	9680	9680	0
164	20250225	172700	460968660	9680	9680	9680	9680	0
165	20250225	172600	460968660	9680	9680	9680	9680	0
166	20250225	172500	460968660	9680	9680	9680	9680	0
167	20250225	172400	460968660	9680	9680	9680	9680	0
168	20250225	172300	460968660	9680	9680	9680	9680	0
169	20250225	172200	460968660	9680	9680	9680	9680	0
170	20250225	172100	460968660	9680	9680	9680	9680	0
171	20250225	172000	460968660	9680	9680	9680	9680	0
172	20250225	171900	460968660	9680	9680	9680	9680	0
173	20250225	171800	460968660	9680	9680	9680	9680	0
174	20250225	171700	460968660	9680	9680	9680	9680	0
175	20250225	171600	460968660	9680	9680	9680	9680	0
176	20250225	171500	460968660	9680	9680	9680	9680	0
177	20250225	171400	460968660	9680	9680	9680	9680	0
178	20250225	171300	460968660	9680	9680	9680	9680	0
179	20250225	171200	460968660	9680	9680	9680	9680	0
180	20250225	171100	460968660	9680	9680	9680	9680	0
181	20250225	171000	460968660	9680	9680	9680	9680	0
182	20250225	170900	460968660	9680	9680	9680	9680	160
183	20250225	170800	460968660	9680	9680	9680	9680	0
184	20250225	170700	460968660	9680	9680	9680	9680	0
185	20250225	170600	460968660	9680	9680	9680	9680	0
186	20250225	170500	460968660	9680	9680	9680	9680	0
187	20250225	170400	460968660	9680	9680	9680	9680	0
188	20250225	170300	460968660	9680	9680	9680	9680	0
189	20250225	170200	460968660	9680	9680	9680	9680	0
190	20250225	170100	460968660	9680	9680	9680	9680	0
191	20250225	170000	460968660	9680	9680	9680	9680	0
192	20250225	165900	460968660	9680	9680	9680	9680	0
193	20250225	165800	460968660	9680	9680	9680	9680	0
194	20250225	165700	460968660	9680	9680	9680	9680	0
195	20250225	165600	460968660	9680	9680	9680	9680	0
196	20250225	165500	460968660	9680	9680	9680	9680	0
197	20250225	165400	460968660	9680	9680	9680	9680	0
198	20250225	165300	460968660	9680	9680	9680	9680	0
199	20250225	165200	460968660	9680	9680	9680	9680	0
200	20250225	165100	460968660	9680	9680	9680	9680	0
201	20250225	165000	460968660	9680	9680	9680	9680	0
202	20250225	164900	460968660	9680	9680	9680	9680	0
203	20250225	164800	460968660	9680	9680	9680	9680	0
204	20250225	164700	460968660	9680	9680	9680	9680	0
205	20250225	164600	460968660	9680	9680	9680	9680	0
206	20250225	164500	460968660	9680	9680	9680	9680	0
207	20250225	164400	460968660	9680	9680	9680	9680	0
208	20250225	164300	460968660	9680	9680	9680	9680	0
209	20250225	164200	460968660	9680	9680	9680	9680	0
210	20250225	164100	460968660	9680	9680	9680	9680	0
211	20250225	164000	460968660	9680	9680	9680	9680	0
212	20250225	163900	460968660	9680	9680	9680	9680	160
213	20250225	163800	460968660	9680	9680	9680	9680	0
214	20250225	163700	460968660	9680	9680	9680	9680	0
215	20250225	163600	460968660	9680	9680	9680	9680	0
216	20250225	163500	460968660	9680	9680	9680	9680	0
217	20250225	163400	460968660	9680	9680	9680	9680	0
218	20250225	163300	460968660	9680	9680	9680	9680	0
219	20250225	163200	460968660	9680	9680	9680	9680	0
220	20250225	163100	460968660	9680	9680	9680	9680	0
221	20250225	163000	460968660	9680	9680	9680	9680	0
222	20250225	162900	460968660	9680	9680	9680	9680	0
223	20250225	162800	460968660	9680	9680	9680	9680	0
224	20250225	162700	460968660	9680	9680	9680	9680	0
225	20250225	162600	460968660	9680	9680	9680	9680	0
226	20250225	162500	460968660	9680	9680	9680	9680	0
227	20250225	162400	460968660	9680	9680	9680	9680	0
228	20250225	162300	460968660	9680	9680	9680	9680	0
229	20250225	162200	460968660	9680	9680	9680	9680	0
230	20250225	162100	460968660	9680	9680	9680	9680	0
231	20250225	162000	460968660	9680	9680	9680	9680	0
232	20250225	161900	460968660	9680	9680	9680	9680	0
233	20250225	161800	460968660	9680	9680	9680	9680	0
234	20250225	161700	460968660	9680	9680	9680	9680	0
235	20250225	161600	460968660	9680	9680	9680	9680	0
236	20250225	161500	460968660	9680	9680	9680	9680	0
237	20250225	161400	460968660	9680	9680	9680	9680	0
238	20250225	161300	460968660	9680	9680	9680	9680	0
239	20250225	161200	460968660	9680	9680	9680	9680	0
240	20250225	161100	460968660	9680	9680	9680	9680	0
241	20250225	161000	460968660	9680	9680	9680	9680	0
242	20250225	160900	460968660	9680	9680	9680	9680	160
243	20250225	160800	460968660	9680	9680	9680	9680	0
244	20250225	160700	460968660	9680	9680	9680	9680	0
245	20250225	160600	460968660	9680	9680	9680	9680	0
246	20250225	160500	460968660	9680	9680	9680	9680	0
247	20250225	160400	460968660	9680	9680	9680	9680	0
248	20250225	160300	460968660	9680	9680	9680	9680	0
249	20250225	160200	460968660	9680	9680	9680	9680	0
250	20250225	160100	460968660	9680	9680	9680	9680	0
251	20250225	160000	460968660	9680	9680	9680	9680	0
252	20250225	155900	460968660	9680	9680	9680	9680	0
253	20250225	155800	460968660	9680	9680	9680	9680	0
254	20250225	155700	460968660	9680	9680	9680	9680	0
255	20250225	155600	460968660	9680	9680	9680	9680	0
256	20250225	155500	460968660	9680	9680	9680	9680	0
257	20250225	155400	460968660	9680	9680	9680	9680	0
258	20250225	155300	460968660	9680	9680	9680	9680	0
259	20250225	155200	460968660	9680	9680	9680	9680	0
260	20250225	155100	460968660	9680	9680	9680	9680	0
261	20250225	155000	460968660	9680	9680	9680	9680	0
262	20250225	154900	460968660	9680	9680	9680	9680	0
263	20250225	154800	460968660	9680	9680	9680	9680	0
264	20250225	154700	460968660	9680	9680	9680	9680	0
265	20250225	154600	460968660	9680	9680	9680	9680	0
266	20250225	154500	460968660	9680	9680	9680	9680	0
267	20250225	154400	460968660	9680	9680	9680	9680	0
268	20250225	154300	460968660	9680	9680	9680	9680	0
269	20250225	154200	460968660	9680	9680	9680	9680	0
270	20250225	154100	460968660	9680	9680	9680	9680	0
271	20250225	154000	460968660	9680	9680	9680	9680	0
272	20250225	153900	460968660	9680	9680	9680	9680	160
273	20250225	153800	460968660	9680	9680	9680	9680	0
274	20250225	153700	460968660	9680	9680	9680	9680	0
275	20250225	153600	460968660	9680	9680	9680	9680	0
276	20250225	153500	460968660	9680	9680	9680	9680	0
277	20250225	153400	460968660	9680	9680	9680	9680	0
278	20250225	153300	460968660	9680	9680	9680	9680	0
279	20250225	153200	460968660	9680	9680	9680	9680	0
280	20250225	153100	460968660	9680	9680	9680	9680	0
281	20250225	153000	460968660	9680	9680	9680	9680	160
282	20250225	152900	459419860	9680	9680	9680	9680	0
283	20250225	152800	459419860	9680	9680	9680	9680	0
284	20250225	152700	459419860	9680	9680	9680	9680	0
285	20250225	152600	459419860	9680	9680	9680	9680	0
286	20250225	152500	459419860	9680	9680	9680	9680	0
287	20250225	152400	459419860	9680	9680	9680	9680	0
288	20250225	152300	459419860	9680	9680	9680	9680	0
289	20250225	152200	459419860	9680	9680	9680	9680	0
290	20250225	152100	459419860	9680	9680	9680	9680	0
291	20250225	152000	459419860	9680	9680	9680	9680	0
292	20250225	151900	459419860	9680	9670	9680	9640	67
293	20250225	151800	458771940	9670	9670	9670	9670	14
294	20250225	151700	458636560	9640	9640	9640	9640	0
295	20250225	151600	458636560	9640	9640	9640	9640	0
296	20250225	151500	458636560	9640	9640	9640	9640	100
297	20250225	151400	457672560	9640	9640	9640	9640	0
298	20250225	151300	457672560	9640	9650	9650	9640	300
299	20250225	151200	454778560	9650	9660	9660	9650	171
300	20250225	151100	453128390	9660	9660	9660	9660	58
301	20250225	151000	452568110	9660	9660	9660	9660	0
302	20250225	150900	452568110	9660	9660	9660	9660	8
303	20250225	150800	452490830	9650	9650	9650	9650	10
304	20250225	150700	452394330	9660	9660	9660	9660	1
305	20250225	150600	452384670	9660	9660	9660	9660	0
306	20250225	150500	452384670	9660	9660	9660	9660	0
307	20250225	150400	452384670	9660	9660	9660	9660	0
308	20250225	150300	452384670	9660	9660	9660	9660	0
309	20250225	150200	452384670	9660	9660	9660	9660	0
310	20250225	150100	452384670	9660	9660	9660	9660	0
311	20250225	150000	452384670	9660	9650	9660	9650	233
312	20250225	145900	450136190	9650	9650	9650	9650	858
313	20250225	145800	441856490	9650	9650	9650	9650	0
314	20250225	145700	441856490	9650	9650	9650	9650	2
315	20250225	145600	441837190	9650	9670	9670	9650	200
316	20250225	145500	439905390	9670	9670	9670	9670	0
317	20250225	145400	439905390	9670	9670	9670	9670	0
318	20250225	145300	439905390	9670	9670	9670	9670	0
319	20250225	145200	439905390	9670	9670	9670	9670	9
320	20250225	145100	439818360	9670	9670	9670	9670	0
321	20250225	145000	439818360	9670	9670	9670	9670	0
322	20250225	144900	439818360	9670	9670	9670	9670	3
323	20250225	144800	439789350	9660	9660	9660	9660	0
324	20250225	144700	439789350	9660	9660	9660	9660	0
325	20250225	144600	439789350	9660	9660	9660	9660	37
326	20250225	144500	439431930	9680	9680	9680	9680	1
327	20250225	144400	439422250	9660	9670	9670	9660	25
328	20250225	144300	439180700	9680	9680	9680	9680	0
329	20250225	144200	439180700	9680	9680	9680	9680	5
330	20250225	144100	439132300	9680	9680	9680	9680	0
331	20250225	144000	439132300	9680	9670	9680	9670	27
332	20250225	143900	438871200	9670	9670	9670	9670	0
333	20250225	143800	438871200	9670	9670	9670	9670	10
334	20250225	143700	438774500	9670	9670	9670	9670	0
335	20250225	143600	438774500	9670	9670	9670	9670	0
336	20250225	143500	438774500	9670	9670	9670	9670	0
337	20250225	143400	438774500	9670	9670	9670	9670	14
338	20250225	143300	438639120	9670	9670	9670	9670	0
339	20250225	143200	438639120	9670	9670	9670	9670	0
340	20250225	143100	438639120	9670	9670	9670	9670	0
341	20250225	143000	438639120	9670	9670	9670	9670	22
342	20250225	142900	438426380	9670	9670	9670	9670	0
343	20250225	142800	438426380	9670	9670	9670	9670	0
344	20250225	142700	438426380	9670	9670	9670	9670	0
345	20250225	142600	438426380	9670	9670	9670	9670	7
346	20250225	142500	438358690	9670	9670	9670	9670	0
347	20250225	142400	438358690	9670	9670	9670	9660	210
348	20250225	142300	436328090	9660	9660	9660	9660	0
349	20250225	142200	436328090	9660	9660	9660	9660	69
350	20250225	142100	435661550	9660	9660	9660	9660	363
351	20250225	142000	432154970	9670	9670	9670	9670	0
352	20250225	141900	432154970	9670	9660	9670	9660	7
353	20250225	141800	432087330	9660	9660	9660	9660	0
354	20250225	141700	432087330	9660	9670	9670	9660	300
355	20250225	141600	429186450	9690	9690	9690	9690	0
356	20250225	141500	429186450	9690	9690	9690	9690	2
357	20250225	141400	429167070	9680	9680	9680	9680	950
358	20250225	141300	419971070	9680	9680	9680	9680	0
359	20250225	141200	419971070	9680	9690	9690	9680	40
360	20250225	141100	419583840	9680	9680	9680	9680	300
361	20250225	141000	416679840	9680	9710	9710	9680	3410
362	20250225	140900	383625330	9710	9710	9710	9710	0
363	20250225	140800	383625330	9710	9710	9710	9710	0
364	20250225	140700	383625330	9710	9710	9710	9710	0
365	20250225	140600	383625330	9710	9710	9710	9710	0
366	20250225	140500	383625330	9710	9710	9710	9710	949
367	20250225	140400	374410540	9720	9720	9720	9720	30
368	20250225	140300	374118940	9720	9720	9720	9720	0
369	20250225	140200	374118940	9720	9720	9720	9720	86
370	20250225	140100	373283020	9720	9720	9720	9720	0
371	20250225	140000	373283020	9720	9720	9720	9720	0
372	20250225	135900	373283020	9720	9720	9720	9720	0
373	20250225	135800	373283020	9720	9720	9720	9720	1
374	20250225	135700	373273300	9720	9720	9720	9720	0
375	20250225	135600	373273300	9720	9720	9720	9720	3
376	20250225	135500	373244140	9710	9710	9710	9710	0
377	20250225	135400	373244140	9710	9710	9710	9710	0
378	20250225	135300	373244140	9710	9710	9710	9710	0
379	20250225	135200	373244140	9710	9710	9710	9710	0
380	20250225	135100	373244140	9710	9710	9710	9710	0
381	20250225	135000	373244140	9710	9710	9710	9710	0
382	20250225	134900	373244140	9710	9710	9710	9710	271
383	20250225	134800	370612730	9720	9720	9720	9720	0
384	20250225	134700	370612730	9720	9720	9720	9720	0
385	20250225	134600	370612730	9720	9720	9720	9720	84
386	20250225	134500	369796250	9720	9720	9720	9720	0
387	20250225	134400	369796250	9720	9720	9720	9720	0
388	20250225	134300	369796250	9720	9720	9720	9720	21
389	20250225	134200	369592130	9730	9730	9730	9730	1
390	20250225	134100	369582400	9730	9730	9730	9730	0
391	20250225	134000	369582400	9730	9730	9730	9730	4
392	20250225	133900	369543480	9730	9730	9730	9730	22
393	20250225	133800	369329420	9730	9730	9730	9730	1
394	20250225	133700	369319690	9720	9720	9720	9720	29
395	20250225	133600	369037810	9710	9710	9720	9710	16
396	20250225	133500	368882440	9700	9710	9710	9700	21
397	20250225	133400	368678540	9710	9710	9710	9710	0
398	20250225	133300	368678540	9710	9710	9710	9710	6
399	20250225	133200	368620280	9700	9700	9700	9700	177
400	20250225	133100	366903380	9690	9690	9690	9690	3
401	20250225	133000	366874310	9700	9700	9700	9700	7
402	20250225	132900	366806410	9690	9710	9710	9690	1422
403	20250225	132800	353021330	9710	9710	9710	9710	61
404	20250225	132700	352429020	9710	9720	9720	9710	3905
405	20250225	132600	314500960	9730	9730	9730	9730	697
406	20250225	132500	307719150	9740	9740	9740	9740	162
407	20250225	132400	306141270	9740	9740	9740	9740	0
408	20250225	132300	306141270	9740	9740	9740	9740	213
409	20250225	132200	304066650	9740	9740	9740	9740	0
410	20250225	132100	304066650	9740	9740	9740	9740	280
411	20250225	132000	301339450	9750	9750	9750	9750	63
412	20250225	131900	300725200	9750	9750	9750	9750	0
413	20250225	131800	300725200	9750	9750	9750	9750	0
414	20250225	131700	300725200	9750	9750	9750	9750	0
415	20250225	131600	300725200	9750	9750	9750	9750	0
416	20250225	131500	300725200	9750	9750	9750	9750	0
417	20250225	131400	300725200	9750	9750	9750	9750	0
418	20250225	131300	300725200	9750	9750	9750	9750	23
419	20250225	131200	300500950	9740	9770	9770	9740	2
420	20250225	131100	300481440	9740	9750	9750	9740	250
421	20250225	131000	298045880	9740	9740	9740	9740	0
422	20250225	130900	298045880	9740	9740	9740	9740	0
423	20250225	130800	298045880	9740	9740	9740	9740	0
424	20250225	130700	298045880	9740	9740	9740	9740	0
425	20250225	130600	298045880	9740	9740	9740	9740	1
426	20250225	130500	298036140	9740	9740	9740	9740	200
427	20250225	130400	296088140	9740	9740	9740	9740	50
428	20250225	130300	295601140	9750	9750	9750	9750	205
429	20250225	130200	293602390	9760	9760	9760	9760	0
430	20250225	130100	293602390	9760	9750	9760	9750	192
431	20250225	130000	291729790	9750	9750	9750	9750	1
432	20250225	125900	291720040	9750	9750	9750	9750	0
433	20250225	125800	291720040	9750	9750	9750	9750	0
434	20250225	125700	291720040	9750	9750	9750	9750	55
435	20250225	125600	291183790	9750	9750	9750	9750	1
436	20250225	125500	291174040	9750	9740	9750	9740	120
437	20250225	125400	290004240	9750	9750	9750	9750	12
438	20250225	125300	289887240	9740	9740	9740	9740	616
439	20250225	125200	283887400	9760	9760	9760	9750	2341
440	20250225	125100	261060410	9760	9760	9760	9760	44
441	20250225	125000	260630970	9760	9760	9760	9760	0
442	20250225	124900	260630970	9760	9760	9760	9760	169
443	20250225	124800	258981530	9760	9760	9760	9760	100
444	20250225	124700	258005530	9780	9780	9780	9780	0
445	20250225	124600	258005530	9780	9780	9780	9780	0
446	20250225	124500	258005530	9780	9780	9780	9780	0
447	20250225	124400	258005530	9780	9780	9780	9780	0
448	20250225	124300	258005530	9780	9780	9780	9780	0
449	20250225	124200	258005530	9780	9780	9780	9780	0
450	20250225	124100	258005530	9780	9780	9780	9780	0
451	20250225	124000	258005530	9780	9780	9780	9780	0
452	20250225	123900	258005530	9780	9780	9780	9780	0
453	20250225	123800	258005530	9780	9780	9780	9780	1
454	20250225	123700	257995750	9760	9770	9770	9760	1000
455	20250225	123600	248233640	9770	9770	9770	9770	1
456	20250225	123500	248223870	9780	9780	9780	9780	0
457	20250225	123400	248223870	9780	9780	9780	9780	0
458	20250225	123300	248223870	9780	9780	9780	9780	0
459	20250225	123200	248223870	9780	9780	9780	9780	0
460	20250225	123100	248223870	9780	9780	9780	9780	0
461	20250225	123000	248223870	9780	9780	9780	9780	0
462	20250225	122900	248223870	9780	9780	9780	9780	0
463	20250225	122800	248223870	9780	9780	9780	9780	0
464	20250225	122700	248223870	9780	9780	9780	9780	67
465	20250225	122600	247568610	9780	9780	9780	9780	0
466	20250225	122500	247568610	9780	9780	9780	9780	0
467	20250225	122400	247568610	9780	9780	9780	9780	1
468	20250225	122300	247558830	9770	9770	9770	9770	0
469	20250225	122200	247558830	9770	9780	9780	9770	1046
470	20250225	122100	237332460	9780	9780	9780	9780	0
471	20250225	122000	237332460	9780	9780	9780	9780	0
472	20250225	121900	237332460	9780	9780	9780	9780	0
473	20250225	121800	237332460	9780	9780	9780	9780	0
474	20250225	121700	237332460	9780	9780	9780	9780	5
475	20250225	121600	237283560	9770	9770	9770	9770	0
476	20250225	121500	237283560	9770	9770	9770	9770	0
477	20250225	121400	237283560	9770	9790	9800	9770	941
478	20250225	121300	228081510	9790	9790	9790	9790	0
479	20250225	121200	228081510	9790	9790	9790	9790	0
480	20250225	121100	228081510	9790	9790	9790	9790	0
481	20250225	121000	228081510	9790	9790	9790	9790	276
482	20250225	120900	225379470	9800	9800	9800	9800	0
483	20250225	120800	225379470	9800	9800	9800	9800	0
484	20250225	120700	225379470	9800	9790	9800	9780	108
485	20250225	120600	224322080	9780	9780	9780	9780	0
486	20250225	120500	224322080	9780	9780	9780	9780	0
487	20250225	120400	224322080	9780	9780	9780	9780	0
488	20250225	120300	224322080	9780	9780	9780	9780	0
489	20250225	120200	224322080	9780	9780	9780	9780	0
490	20250225	120100	224322080	9780	9780	9780	9780	0
491	20250225	120000	224322080	9780	9780	9780	9780	0
492	20250225	115900	224322080	9780	9780	9780	9780	0
493	20250225	115800	224322080	9780	9780	9780	9780	0
494	20250225	115700	224322080	9780	9780	9780	9780	7
495	20250225	115600	224253620	9780	9780	9780	9780	0
496	20250225	115500	224253620	9780	9780	9780	9780	1
497	20250225	115400	224243840	9780	9780	9780	9780	0
498	20250225	115300	224243840	9780	9780	9780	9780	20
499	20250225	115200	224048240	9780	9780	9780	9780	269
500	20250225	115100	221417420	9780	9780	9780	9780	0
501	20250225	115000	221417420	9780	9780	9780	9780	0
502	20250225	114900	221417420	9780	9780	9780	9780	0
503	20250225	114800	221417420	9780	9780	9780	9780	142
504	20250225	114700	220028660	9790	9790	9790	9790	0
505	20250225	114600	220028660	9790	9790	9790	9790	0
506	20250225	114500	220028660	9790	9790	9790	9790	0
507	20250225	114400	220028660	9790	9790	9790	9790	0
508	20250225	114300	220028660	9790	9790	9790	9790	0
509	20250225	114200	220028660	9790	9790	9790	9790	156
510	20250225	114100	218501420	9800	9800	9800	9800	0
511	20250225	114000	218501420	9800	9800	9800	9800	18
512	20250225	113900	218325020	9800	9790	9800	9790	430
513	20250225	113800	214115020	9790	9790	9790	9790	0
514	20250225	113700	214115020	9790	9790	9790	9790	0
515	20250225	113600	214115020	9790	9790	9790	9790	27
516	20250225	113500	213850690	9790	9780	9790	9780	107
517	20250225	113400	212804200	9780	9780	9780	9780	0
518	20250225	113300	212804200	9780	9780	9780	9780	0
519	20250225	113200	212804200	9780	9780	9780	9780	0
520	20250225	113100	212804200	9780	9780	9780	9780	0
521	20250225	113000	212804200	9780	9800	9800	9780	1175
522	20250225	112900	201302390	9800	9800	9800	9800	29
523	20250225	112800	201018190	9790	9790	9790	9790	11
524	20250225	112700	200910500	9790	9790	9790	9790	0
525	20250225	112600	200910500	9790	9790	9790	9790	30
526	20250225	112500	200616800	9800	9800	9800	9800	2
527	20250225	112400	200597200	9800	9810	9810	9800	1133
528	20250225	112300	189487490	9810	9810	9810	9810	290
529	20250225	112200	186642590	9810	9810	9810	9810	0
530	20250225	112100	186642590	9810	9810	9810	9810	0
531	20250225	112000	186642590	9810	9810	9810	9810	0
532	20250225	111900	186642590	9810	9810	9810	9810	82
533	20250225	111800	185838170	9800	9800	9800	9800	0
534	20250225	111700	185838170	9800	9800	9800	9800	460
535	20250225	111600	181330170	9810	9820	9820	9810	140
536	20250225	111500	179956740	9810	9810	9810	9810	0
537	20250225	111400	179956740	9810	9810	9810	9810	0
538	20250225	111300	179956740	9810	9810	9810	9810	15
539	20250225	111200	179809590	9820	9820	9820	9820	0
540	20250225	111100	179809590	9820	9820	9820	9820	0
541	20250225	111000	179809590	9820	9820	9820	9820	0
542	20250225	110900	179809590	9820	9820	9820	9820	1
543	20250225	110800	179799770	9820	9820	9820	9820	0
544	20250225	110700	179799770	9820	9820	9820	9820	0
545	20250225	110600	179799770	9820	9820	9820	9820	0
546	20250225	110500	179799770	9820	9820	9820	9820	0
547	20250225	110400	179799770	9820	9820	9820	9820	30
548	20250225	110300	179505170	9810	9810	9810	9810	0
549	20250225	110200	179505170	9810	9810	9810	9810	0
550	20250225	110100	179505170	9810	9810	9810	9810	0
551	20250225	110000	179505170	9810	9810	9810	9810	0
552	20250225	105900	179505170	9810	9810	9810	9810	0
553	20250225	105800	179505170	9810	9810	9810	9810	0
554	20250225	105700	179505170	9810	9810	9810	9810	0
555	20250225	105600	179505170	9810	9810	9810	9810	0
556	20250225	105500	179505170	9810	9810	9810	9810	0
557	20250225	105400	179505170	9810	9810	9810	9810	3
558	20250225	105300	179475740	9810	9810	9810	9810	0
559	20250225	105200	179475740	9810	9810	9810	9810	27
560	20250225	105100	179210870	9810	9810	9810	9810	35
561	20250225	105000	178867520	9810	9820	9820	9810	90
562	20250225	104900	177984200	9830	9830	9830	9830	0
563	20250225	104800	177984200	9830	9830	9830	9830	0
564	20250225	104700	177984200	9830	9830	9830	9830	0
565	20250225	104600	177984200	9830	9830	9830	9820	22
566	20250225	104500	177768090	9850	9850	9850	9850	0
567	20250225	104400	177768090	9850	9830	9850	9830	20
568	20250225	104300	177571390	9830	9820	9830	9820	189
569	20250225	104200	175713740	9810	9810	9810	9810	0
570	20250225	104100	175713740	9810	9810	9810	9810	0
571	20250225	104000	175713740	9810	9810	9810	9810	0
572	20250225	103900	175713740	9810	9810	9810	9810	3
573	20250225	103800	175684310	9810	9810	9810	9810	0
574	20250225	103700	175684310	9810	9800	9810	9800	100
575	20250225	103600	174704210	9810	9800	9810	9800	92
576	20250225	103500	173802600	9810	9810	9810	9810	1
577	20250225	103400	173792790	9810	9810	9810	9810	101
578	20250225	103300	172801980	9820	9820	9820	9820	5
579	20250225	103200	172752880	9820	9820	9820	9820	1
580	20250225	103100	172743060	9820	9820	9820	9820	0
581	20250225	103000	172743060	9820	9820	9820	9820	0
582	20250225	102900	172743060	9820	9810	9820	9810	4
583	20250225	102800	172703800	9810	9810	9810	9810	30
584	20250225	102700	172409500	9810	9810	9810	9810	30
585	20250225	102600	172115200	9810	9820	9820	9810	1038
586	20250225	102500	161930370	9810	9810	9810	9810	84
587	20250225	102400	161106330	9810	9820	9820	9810	995
588	20250225	102300	151339430	9820	9820	9820	9820	0
589	20250225	102200	151339430	9820	9820	9820	9820	0
590	20250225	102100	151339430	9820	9820	9820	9820	0
591	20250225	102000	151339430	9820	9820	9820	9820	0
592	20250225	101900	151339430	9820	9820	9820	9820	0
593	20250225	101800	151339430	9820	9820	9820	9820	0
594	20250225	101700	151339430	9820	9820	9820	9820	204
595	20250225	101600	149336150	9830	9830	9830	9830	0
596	20250225	101500	149336150	9830	9830	9830	9830	1105
597	20250225	101400	138474000	9830	9830	9850	9830	14
598	20250225	101300	138336180	9850	9850	9850	9850	0
599	20250225	101200	138336180	9850	9850	9850	9850	0
600	20250225	101100	138336180	9850	9840	9850	9840	12
601	20250225	101000	138218080	9830	9830	9830	9830	115
602	20250225	100900	137087630	9830	9820	9830	9820	35
603	20250225	100800	136743830	9830	9830	9830	9830	500
604	20250225	100700	131828830	9830	9840	9840	9830	3
605	20250225	100600	131799320	9830	9830	9830	9830	20
606	20250225	100500	131602720	9840	9820	9840	9820	127
607	20250225	100400	130354150	9820	9810	9820	9810	213
608	20250225	100300	128264530	9820	9820	9820	9820	0
609	20250225	100200	128264530	9820	9820	9820	9820	21
610	20250225	100100	128058310	9820	9810	9820	9810	610
611	20250225	100000	122073910	9810	9810	9810	9810	14
612	20250225	095900	121936570	9830	9830	9830	9830	1
613	20250225	095800	121926740	9830	9830	9830	9830	31
614	20250225	095700	121622010	9830	9840	9840	9810	1184
615	20250225	095600	109989040	9840	9840	9840	9840	0
616	20250225	095500	109989040	9840	9840	9840	9840	17
617	20250225	095400	109821760	9840	9860	9860	9840	13
618	20250225	095300	109693640	9840	9850	9850	9840	237
619	20250225	095200	107359720	9850	9850	9850	9850	0
620	20250225	095100	107359720	9850	9850	9850	9850	0
621	20250225	095000	107359720	9850	9850	9850	9850	0
622	20250225	094900	107359720	9850	9860	9860	9850	116
623	20250225	094800	106216330	9860	9860	9860	9860	18
624	20250225	094700	106038850	9860	9860	9860	9860	62
625	20250225	094600	105427530	9860	9870	9870	9860	3
626	20250225	094500	105397930	9870	9870	9870	9850	11
627	20250225	094400	105289400	9850	9850	9860	9850	73
628	20250225	094300	104569970	9840	9840	9840	9840	0
629	20250225	094200	104569970	9840	9830	9840	9830	57
630	20250225	094100	104009280	9830	9830	9830	9830	30
631	20250225	094000	103714380	9830	9830	9830	9830	0
632	20250225	093900	103714380	9830	9830	9830	9830	105
633	20250225	093800	102682230	9830	9820	9830	9820	200
634	20250225	093700	100717230	9810	9810	9810	9810	100
635	20250225	093600	99736230	9830	9830	9830	9830	0
636	20250225	093500	99736230	9830	9830	9830	9830	36
637	20250225	093400	99382350	9800	9800	9800	9800	6
638	20250225	093300	99323550	9790	9820	9820	9790	300
639	20250225	093200	96382160	9820	9820	9820	9820	34
640	20250225	093100	96048280	9800	9800	9800	9800	11
641	20250225	093000	95940480	9790	9790	9790	9790	0
642	20250225	092900	95940480	9790	9800	9800	9790	40
643	20250225	092800	95548780	9790	9810	9810	9790	210
644	20250225	092700	93490760	9810	9820	9820	9810	179
645	20250225	092600	91734760	9820	9810	9820	9810	43
646	20250225	092500	91312570	9810	9810	9810	9810	30
647	20250225	092400	91018270	9810	9810	9810	9810	0
648	20250225	092300	91018270	9810	9810	9810	9810	0
649	20250225	092200	91018270	9810	9810	9810	9810	135
650	20250225	092100	89693920	9810	9810	9810	9810	1
651	20250225	092000	89684110	9810	9740	9810	9740	1404
652	20250225	091900	75993220	9740	9740	9740	9740	0
653	20250225	091800	75993220	9740	9740	9740	9740	159
654	20250225	091700	74444560	9740	9740	9740	9740	0
655	20250225	091600	74444560	9740	9770	9770	9740	602
656	20250225	091500	68574810	9760	9780	9800	9760	1002
657	20250225	091400	58776230	9760	9760	9760	9760	0
658	20250225	091300	58776230	9760	9760	9760	9760	54
659	20250225	091200	58249190	9740	9740	9740	9740	0
660	20250225	091100	58249190	9740	9740	9740	9740	0
661	20250225	091000	58249190	9740	9740	9740	9740	500
662	20250225	090900	53379190	9740	9750	9750	9740	569
663	20250225	090800	47834320	9750	9760	9760	9750	164
664	20250225	090700	46234820	9760	9760	9760	9760	0
665	20250225	090600	46234820	9760	9760	9760	9760	0
666	20250225	090500	46234820	9760	9760	9760	9760	11
667	20250225	090400	46127460	9760	9750	9760	9740	1001
668	20250225	090300	36377410	9750	9750	9780	9750	261
669	20250225	090200	33827020	9740	9780	9790	9710	1519
670	20250225	090100	18980090	9780	9770	9780	9770	714
671	20250225	090000	12000600	9780	9800	9830	9780	1225