KissMeData/089970/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	200500	513226180	8930	8930	8930	8930	764
3	20250225	200400	513226180	8930	8930	8930	8930	0
4	20250225	200300	513226180	8930	8930	8930	8930	0
5	20250225	200200	513226180	8930	8930	8930	8930	0
6	20250225	200100	513226180	8930	8930	8930	8930	0
7	20250225	200000	513226180	8930	8930	8930	8930	0
8	20250225	195900	513226180	8930	8930	8930	8930	0
9	20250225	195800	513226180	8930	8930	8930	8930	0
10	20250225	195700	513226180	8930	8930	8930	8930	0
11	20250225	195600	513226180	8930	8930	8930	8930	0
12	20250225	195500	513226180	8930	8930	8930	8930	0
13	20250225	195400	513226180	8930	8930	8930	8930	0
14	20250225	195300	513226180	8930	8930	8930	8930	0
15	20250225	195200	513226180	8930	8930	8930	8930	0
16	20250225	195100	513226180	8930	8930	8930	8930	0
17	20250225	195000	513226180	8930	8930	8930	8930	0
18	20250225	194900	513226180	8930	8930	8930	8930	0
19	20250225	194800	513226180	8930	8930	8930	8930	0
20	20250225	194700	513226180	8930	8930	8930	8930	0
21	20250225	194600	513226180	8930	8930	8930	8930	0
22	20250225	194500	513226180	8930	8930	8930	8930	0
23	20250225	194400	513226180	8930	8930	8930	8930	0
24	20250225	194300	513226180	8930	8930	8930	8930	0
25	20250225	194200	513226180	8930	8930	8930	8930	0
26	20250225	194100	513226180	8930	8930	8930	8930	0
27	20250225	194000	513226180	8930	8930	8930	8930	0
28	20250225	193900	513226180	8930	8930	8930	8930	0
29	20250225	193800	513226180	8930	8930	8930	8930	0
30	20250225	193700	513226180	8930	8930	8930	8930	0
31	20250225	193600	513226180	8930	8930	8930	8930	0
32	20250225	193500	513226180	8930	8930	8930	8930	764
33	20250225	193400	513226180	8930	8930	8930	8930	0
34	20250225	193300	513226180	8930	8930	8930	8930	0
35	20250225	193200	513226180	8930	8930	8930	8930	0
36	20250225	193100	513226180	8930	8930	8930	8930	0
37	20250225	193000	513226180	8930	8930	8930	8930	0
38	20250225	192900	513226180	8930	8930	8930	8930	0
39	20250225	192800	513226180	8930	8930	8930	8930	0
40	20250225	192700	513226180	8930	8930	8930	8930	0
41	20250225	192600	513226180	8930	8930	8930	8930	0
42	20250225	192500	513226180	8930	8930	8930	8930	0
43	20250225	192400	513226180	8930	8930	8930	8930	0
44	20250225	192300	513226180	8930	8930	8930	8930	0
45	20250225	192200	513226180	8930	8930	8930	8930	0
46	20250225	192100	513226180	8930	8930	8930	8930	0
47	20250225	192000	513226180	8930	8930	8930	8930	0
48	20250225	191900	513226180	8930	8930	8930	8930	0
49	20250225	191800	513226180	8930	8930	8930	8930	0
50	20250225	191700	513226180	8930	8930	8930	8930	0
51	20250225	191600	513226180	8930	8930	8930	8930	0
52	20250225	191500	513226180	8930	8930	8930	8930	0
53	20250225	191400	513226180	8930	8930	8930	8930	0
54	20250225	191300	513226180	8930	8930	8930	8930	0
55	20250225	191200	513226180	8930	8930	8930	8930	0
56	20250225	191100	513226180	8930	8930	8930	8930	0
57	20250225	191000	513226180	8930	8930	8930	8930	0
58	20250225	190900	513226180	8930	8930	8930	8930	0
59	20250225	190800	513226180	8930	8930	8930	8930	0
60	20250225	190700	513226180	8930	8930	8930	8930	0
61	20250225	190600	513226180	8930	8930	8930	8930	0
62	20250225	190500	513226180	8930	8930	8930	8930	764
63	20250225	190400	513226180	8930	8930	8930	8930	0
64	20250225	190300	513226180	8930	8930	8930	8930	0
65	20250225	190200	513226180	8930	8930	8930	8930	0
66	20250225	190100	513226180	8930	8930	8930	8930	0
67	20250225	190000	513226180	8930	8930	8930	8930	0
68	20250225	185900	513226180	8930	8930	8930	8930	0
69	20250225	185800	513226180	8930	8930	8930	8930	0
70	20250225	185700	513226180	8930	8930	8930	8930	0
71	20250225	185600	513226180	8930	8930	8930	8930	0
72	20250225	185500	513226180	8930	8930	8930	8930	0
73	20250225	185400	513226180	8930	8930	8930	8930	0
74	20250225	185300	513226180	8930	8930	8930	8930	0
75	20250225	185200	513226180	8930	8930	8930	8930	0
76	20250225	185100	513226180	8930	8930	8930	8930	0
77	20250225	185000	513226180	8930	8930	8930	8930	0
78	20250225	184900	513226180	8930	8930	8930	8930	0
79	20250225	184800	513226180	8930	8930	8930	8930	0
80	20250225	184700	513226180	8930	8930	8930	8930	0
81	20250225	184600	513226180	8930	8930	8930	8930	0
82	20250225	184500	513226180	8930	8930	8930	8930	0
83	20250225	184400	513226180	8930	8930	8930	8930	0
84	20250225	184300	513226180	8930	8930	8930	8930	0
85	20250225	184200	513226180	8930	8930	8930	8930	0
86	20250225	184100	513226180	8930	8930	8930	8930	0
87	20250225	184000	513226180	8930	8930	8930	8930	0
88	20250225	183900	513226180	8930	8930	8930	8930	0
89	20250225	183800	513226180	8930	8930	8930	8930	0
90	20250225	183700	513226180	8930	8930	8930	8930	0
91	20250225	183600	513226180	8930	8930	8930	8930	0
92	20250225	183500	513226180	8930	8930	8930	8930	764
93	20250225	183400	513226180	8930	8930	8930	8930	0
94	20250225	183300	513226180	8930	8930	8930	8930	0
95	20250225	183200	513226180	8930	8930	8930	8930	0
96	20250225	183100	513226180	8930	8930	8930	8930	0
97	20250225	183000	513226180	8930	8930	8930	8930	0
98	20250225	182900	513226180	8930	8930	8930	8930	0
99	20250225	182800	513226180	8930	8930	8930	8930	0
100	20250225	182700	513226180	8930	8930	8930	8930	0
101	20250225	182600	513226180	8930	8930	8930	8930	0
102	20250225	182500	513226180	8930	8930	8930	8930	0
103	20250225	182400	513226180	8930	8930	8930	8930	0
104	20250225	182300	513226180	8930	8930	8930	8930	0
105	20250225	182200	513226180	8930	8930	8930	8930	0
106	20250225	182100	513226180	8930	8930	8930	8930	0
107	20250225	182000	513226180	8930	8930	8930	8930	0
108	20250225	181900	513226180	8930	8930	8930	8930	0
109	20250225	181800	513226180	8930	8930	8930	8930	0
110	20250225	181700	513226180	8930	8930	8930	8930	0
111	20250225	181600	513226180	8930	8930	8930	8930	0
112	20250225	181500	513226180	8930	8930	8930	8930	0
113	20250225	181400	513226180	8930	8930	8930	8930	0
114	20250225	181300	513226180	8930	8930	8930	8930	0
115	20250225	181200	513226180	8930	8930	8930	8930	0
116	20250225	181100	513226180	8930	8930	8930	8930	0
117	20250225	181000	513226180	8930	8930	8930	8930	0
118	20250225	180900	513226180	8930	8930	8930	8930	0
119	20250225	180800	513226180	8930	8930	8930	8930	0
120	20250225	180700	513226180	8930	8930	8930	8930	0
121	20250225	180600	513226180	8930	8930	8930	8930	0
122	20250225	180500	513226180	8930	8930	8930	8930	764
123	20250225	180400	513226180	8930	8930	8930	8930	0
124	20250225	180300	513226180	8930	8930	8930	8930	0
125	20250225	180200	513226180	8930	8930	8930	8930	0
126	20250225	180100	513226180	8930	8930	8930	8930	0
127	20250225	180000	513226180	8930	8930	8930	8930	0
128	20250225	175900	513226180	8930	8930	8930	8930	0
129	20250225	175800	513226180	8930	8930	8930	8930	0
130	20250225	175700	513226180	8930	8930	8930	8930	0
131	20250225	175600	513226180	8930	8930	8930	8930	0
132	20250225	175500	513226180	8930	8930	8930	8930	0
133	20250225	175400	513226180	8930	8930	8930	8930	0
134	20250225	175300	513226180	8930	8930	8930	8930	0
135	20250225	175200	513226180	8930	8930	8930	8930	0
136	20250225	175100	513226180	8930	8930	8930	8930	0
137	20250225	175000	513226180	8930	8930	8930	8930	0
138	20250225	174900	513226180	8930	8930	8930	8930	0
139	20250225	174800	513226180	8930	8930	8930	8930	0
140	20250225	174700	513226180	8930	8930	8930	8930	0
141	20250225	174600	513226180	8930	8930	8930	8930	0
142	20250225	174500	513226180	8930	8930	8930	8930	0
143	20250225	174400	513226180	8930	8930	8930	8930	0
144	20250225	174300	513226180	8930	8930	8930	8930	0
145	20250225	174200	513226180	8930	8930	8930	8930	0
146	20250225	174100	513226180	8930	8930	8930	8930	0
147	20250225	174000	513226180	8930	8930	8930	8930	0
148	20250225	173900	513226180	8930	8930	8930	8930	0
149	20250225	173800	513226180	8930	8930	8930	8930	0
150	20250225	173700	513226180	8930	8930	8930	8930	0
151	20250225	173600	513226180	8930	8930	8930	8930	0
152	20250225	173500	513226180	8930	8930	8930	8930	764
153	20250225	173400	513226180	8930	8930	8930	8930	0
154	20250225	173300	513226180	8930	8930	8930	8930	0
155	20250225	173200	513226180	8930	8930	8930	8930	0
156	20250225	173100	513226180	8930	8930	8930	8930	0
157	20250225	173000	513226180	8930	8930	8930	8930	0
158	20250225	172900	513226180	8930	8930	8930	8930	0
159	20250225	172800	513226180	8930	8930	8930	8930	0
160	20250225	172700	513226180	8930	8930	8930	8930	0
161	20250225	172600	513226180	8930	8930	8930	8930	0
162	20250225	172500	513226180	8930	8930	8930	8930	0
163	20250225	172400	513226180	8930	8930	8930	8930	0
164	20250225	172300	513226180	8930	8930	8930	8930	0
165	20250225	172200	513226180	8930	8930	8930	8930	0
166	20250225	172100	513226180	8930	8930	8930	8930	0
167	20250225	172000	513226180	8930	8930	8930	8930	0
168	20250225	171900	513226180	8930	8930	8930	8930	0
169	20250225	171800	513226180	8930	8930	8930	8930	0
170	20250225	171700	513226180	8930	8930	8930	8930	0
171	20250225	171600	513226180	8930	8930	8930	8930	0
172	20250225	171500	513226180	8930	8930	8930	8930	0
173	20250225	171400	513226180	8930	8930	8930	8930	0
174	20250225	171300	513226180	8930	8930	8930	8930	0
175	20250225	171200	513226180	8930	8930	8930	8930	0
176	20250225	171100	513226180	8930	8930	8930	8930	0
177	20250225	171000	513226180	8930	8930	8930	8930	0
178	20250225	170900	513226180	8930	8930	8930	8930	0
179	20250225	170800	513226180	8930	8930	8930	8930	0
180	20250225	170700	513226180	8930	8930	8930	8930	0
181	20250225	170600	513226180	8930	8930	8930	8930	0
182	20250225	170500	513226180	8930	8930	8930	8930	764
183	20250225	170400	513226180	8930	8930	8930	8930	0
184	20250225	170300	513226180	8930	8930	8930	8930	0
185	20250225	170200	513226180	8930	8930	8930	8930	0
186	20250225	170100	513226180	8930	8930	8930	8930	0
187	20250225	170000	513226180	8930	8930	8930	8930	0
188	20250225	165900	513226180	8930	8930	8930	8930	0
189	20250225	165800	513226180	8930	8930	8930	8930	0
190	20250225	165700	513226180	8930	8930	8930	8930	0
191	20250225	165600	513226180	8930	8930	8930	8930	0
192	20250225	165500	513226180	8930	8930	8930	8930	0
193	20250225	165400	513226180	8930	8930	8930	8930	0
194	20250225	165300	513226180	8930	8930	8930	8930	0
195	20250225	165200	513226180	8930	8930	8930	8930	0
196	20250225	165100	513226180	8930	8930	8930	8930	0
197	20250225	165000	513226180	8930	8930	8930	8930	0
198	20250225	164900	513226180	8930	8930	8930	8930	0
199	20250225	164800	513226180	8930	8930	8930	8930	0
200	20250225	164700	513226180	8930	8930	8930	8930	0
201	20250225	164600	513226180	8930	8930	8930	8930	0
202	20250225	164500	513226180	8930	8930	8930	8930	0
203	20250225	164400	513226180	8930	8930	8930	8930	0
204	20250225	164300	513226180	8930	8930	8930	8930	0
205	20250225	164200	513226180	8930	8930	8930	8930	0
206	20250225	164100	513226180	8930	8930	8930	8930	0
207	20250225	164000	513226180	8930	8930	8930	8930	0
208	20250225	163900	513226180	8930	8930	8930	8930	0
209	20250225	163800	513226180	8930	8930	8930	8930	0
210	20250225	163700	513226180	8930	8930	8930	8930	0
211	20250225	163600	513226180	8930	8930	8930	8930	0
212	20250225	163500	513226180	8930	8930	8930	8930	764
213	20250225	163400	513226180	8930	8930	8930	8930	0
214	20250225	163300	513226180	8930	8930	8930	8930	0
215	20250225	163200	513226180	8930	8930	8930	8930	0
216	20250225	163100	513226180	8930	8930	8930	8930	0
217	20250225	163000	513226180	8930	8930	8930	8930	0
218	20250225	162900	513226180	8930	8930	8930	8930	0
219	20250225	162800	513226180	8930	8930	8930	8930	0
220	20250225	162700	513226180	8930	8930	8930	8930	0
221	20250225	162600	513226180	8930	8930	8930	8930	0
222	20250225	162500	513226180	8930	8930	8930	8930	0
223	20250225	162400	513226180	8930	8930	8930	8930	0
224	20250225	162300	513226180	8930	8930	8930	8930	0
225	20250225	162200	513226180	8930	8930	8930	8930	0
226	20250225	162100	513226180	8930	8930	8930	8930	0
227	20250225	162000	513226180	8930	8930	8930	8930	0
228	20250225	161900	513226180	8930	8930	8930	8930	0
229	20250225	161800	513226180	8930	8930	8930	8930	0
230	20250225	161700	513226180	8930	8930	8930	8930	0
231	20250225	161600	513226180	8930	8930	8930	8930	0
232	20250225	161500	513226180	8930	8930	8930	8930	0
233	20250225	161400	513226180	8930	8930	8930	8930	0
234	20250225	161300	513226180	8930	8930	8930	8930	0
235	20250225	161200	513226180	8930	8930	8930	8930	0
236	20250225	161100	513226180	8930	8930	8930	8930	0
237	20250225	161000	513226180	8930	8930	8930	8930	0
238	20250225	160900	513226180	8930	8930	8930	8930	0
239	20250225	160800	513226180	8930	8930	8930	8930	0
240	20250225	160700	513226180	8930	8930	8930	8930	0
241	20250225	160600	513226180	8930	8930	8930	8930	0
242	20250225	160500	513226180	8930	8930	8930	8930	764
243	20250225	160400	513226180	8930	8930	8930	8930	0
244	20250225	160300	513226180	8930	8930	8930	8930	0
245	20250225	160200	513226180	8930	8930	8930	8930	0
246	20250225	160100	513226180	8930	8930	8930	8930	0
247	20250225	160000	513226180	8930	8930	8930	8930	0
248	20250225	155900	513226180	8930	8930	8930	8930	0
249	20250225	155800	513226180	8930	8930	8930	8930	0
250	20250225	155700	513226180	8930	8930	8930	8930	0
251	20250225	155600	513226180	8930	8930	8930	8930	0
252	20250225	155500	513226180	8930	8930	8930	8930	0
253	20250225	155400	513226180	8930	8930	8930	8930	0
254	20250225	155300	513226180	8930	8930	8930	8930	0
255	20250225	155200	513226180	8930	8930	8930	8930	0
256	20250225	155100	513226180	8930	8930	8930	8930	0
257	20250225	155000	513226180	8930	8930	8930	8930	0
258	20250225	154900	513226180	8930	8930	8930	8930	0
259	20250225	154800	513226180	8930	8930	8930	8930	0
260	20250225	154700	513226180	8930	8930	8930	8930	0
261	20250225	154600	513226180	8930	8930	8930	8930	0
262	20250225	154500	513226180	8930	8930	8930	8930	0
263	20250225	154400	513226180	8930	8930	8930	8930	0
264	20250225	154300	513226180	8930	8930	8930	8930	0
265	20250225	154200	513226180	8930	8930	8930	8930	0
266	20250225	154100	513226180	8930	8930	8930	8930	0
267	20250225	154000	513226180	8930	8930	8930	8930	0
268	20250225	153900	513226180	8930	8930	8930	8930	0
269	20250225	153800	513226180	8930	8930	8930	8930	0
270	20250225	153700	513226180	8930	8930	8930	8930	0
271	20250225	153600	513226180	8930	8930	8930	8930	0
272	20250225	153500	513226180	8930	8930	8930	8930	764
273	20250225	153400	513226180	8930	8930	8930	8930	0
274	20250225	153300	513226180	8930	8930	8930	8930	0
275	20250225	153200	513226180	8930	8930	8930	8930	0
276	20250225	153100	513226180	8930	8930	8930	8930	0
277	20250225	153000	513226180	8930	8930	8930	8930	764
278	20250225	152900	506403660	8860	8860	8860	8860	0
279	20250225	152800	506403660	8860	8860	8860	8860	0
280	20250225	152700	506403660	8860	8860	8860	8860	0
281	20250225	152600	506403660	8860	8860	8860	8860	0
282	20250225	152500	506403660	8860	8860	8860	8860	0
283	20250225	152400	506403660	8860	8860	8860	8860	0
284	20250225	152300	506403660	8860	8860	8860	8860	0
285	20250225	152200	506403660	8860	8860	8860	8860	0
286	20250225	152100	506403660	8860	8860	8860	8860	0
287	20250225	152000	506403660	8860	8860	8860	8860	0
288	20250225	151900	506403660	8860	8920	8930	8860	710
289	20250225	151800	500095210	8880	8880	8920	8880	46
290	20250225	151700	499686650	8870	8890	8890	8870	1052
291	20250225	151600	490345190	8890	8890	8900	8890	287
292	20250225	151500	487793590	8900	8910	8930	8900	259
293	20250225	151400	485488250	8910	8920	8930	8910	372
294	20250225	151300	482173540	8920	8920	8920	8920	13
295	20250225	151200	482057580	8920	8910	8930	8910	92
296	20250225	151100	481237440	8900	8900	8900	8900	43
297	20250225	151000	480854740	8900	8910	8910	8900	107
298	20250225	150900	479902360	8950	8890	8950	8890	309
299	20250225	150800	477151040	8900	8880	8900	8880	214
300	20250225	150700	475247180	8890	8890	8890	8890	123
301	20250225	150600	474153710	8900	8870	8900	8870	38
302	20250225	150500	473816410	8870	8870	8870	8870	64
303	20250225	150400	473248730	8880	8880	8880	8880	5
304	20250225	150300	473204330	8870	8880	8880	8870	23
305	20250225	150200	473000260	8880	8930	8930	8880	83
306	20250225	150100	472260200	8870	8870	8880	8860	279
307	20250225	150000	469785640	8880	8850	8940	8850	720
308	20250225	145900	463382130	8850	8850	8850	8850	587
309	20250225	145800	458187180	8860	8860	8870	8860	44
310	20250225	145700	457797310	8870	8870	8870	8870	45
311	20250225	145600	457398160	8880	8870	8880	8870	54
312	20250225	145500	456919140	8870	8870	8870	8870	23
313	20250225	145400	456715130	8870	8870	8880	8870	46
314	20250225	145300	456307040	8880	8870	8880	8870	48
315	20250225	145200	455881190	8880	8880	8880	8880	15
316	20250225	145100	455747990	8880	8870	8890	8870	270
317	20250225	145000	453350210	8880	8880	8880	8870	41
318	20250225	144900	452986410	8880	8880	8880	8870	24
319	20250225	144800	452773410	8880	8910	8910	8880	35
320	20250225	144700	452462290	8910	8900	8920	8900	72
321	20250225	144600	451821360	8890	8910	8910	8860	482
322	20250225	144500	447541910	8910	8850	8950	8840	1353
323	20250225	144400	435495170	8850	8850	8850	8850	22
324	20250225	144300	435300470	8850	8850	8850	8840	46
325	20250225	144200	434893610	8850	8850	8850	8850	21
326	20250225	144100	434707760	8850	8850	8850	8850	54
327	20250225	144000	434229860	8850	8850	8850	8850	120
328	20250225	143900	433167860	8860	8850	8860	8850	417
329	20250225	143800	429477040	8840	8840	8840	8840	15
330	20250225	143700	429344440	8840	8840	8840	8840	12
331	20250225	143600	429238360	8850	8850	8850	8850	341
332	20250225	143500	426220510	8850	8860	8860	8850	46
333	20250225	143400	425813130	8870	8870	8870	8870	10
334	20250225	143300	425724430	8870	8850	8870	8850	66
335	20250225	143200	425140050	8860	8860	8860	8860	20
336	20250225	143100	424962850	8870	8850	8870	8850	69
337	20250225	143000	424351470	8860	8870	8870	8860	338
338	20250225	142900	421354730	8880	8850	8880	8850	88
339	20250225	142800	420574770	8850	8850	8850	8850	22
340	20250225	142700	420380070	8850	8850	8850	8850	42
341	20250225	142600	420008370	8850	8850	8850	8850	52
342	20250225	142500	419548170	8860	8860	8860	8860	19
343	20250225	142400	419379830	8900	8880	8900	8880	7
344	20250225	142300	419317640	8880	8880	8880	8880	17
345	20250225	142200	419166680	8870	8890	8890	8850	1390
346	20250225	142100	406849770	8900	8880	8900	8880	18
347	20250225	142000	406689760	8880	8880	8890	8870	48
348	20250225	141900	406263610	8890	8880	8890	8880	31
349	20250225	141800	405988320	8890	8890	8890	8870	114
350	20250225	141700	404975720	8890	8880	8890	8880	50
351	20250225	141600	404531600	8880	8870	8880	8870	61
352	20250225	141500	403990430	8880	8880	8880	8880	8
353	20250225	141400	403919390	8870	8870	8880	8870	88
354	20250225	141300	403138800	8880	8870	8880	8870	24
355	20250225	141200	402925880	8870	8870	8870	8870	28
356	20250225	141100	402677520	8880	8880	8880	8880	17
357	20250225	141000	402526560	8880	8890	8890	8880	36
358	20250225	140900	402206750	8900	8870	8900	8870	171
359	20250225	140800	400689700	8870	8880	8880	8870	25
360	20250225	140700	400467850	8880	8900	8900	8880	149
361	20250225	140600	399144430	8890	8890	8890	8890	113
362	20250225	140500	398139860	8890	8900	8900	8890	23
363	20250225	140400	397935310	8890	8900	8900	8890	65
364	20250225	140300	397357300	8900	8890	8900	8890	51
365	20250225	140200	396903760	8890	8870	8890	8870	71
366	20250225	140100	396273690	8880	8880	8880	8870	32
367	20250225	140000	395989720	8890	8890	8890	8890	3
368	20250225	135900	395963050	8900	8870	8900	8870	69
369	20250225	135800	395350600	8870	8860	8880	8860	52
370	20250225	135700	394889620	8870	8870	8870	8870	9
371	20250225	135600	394809790	8860	8880	8880	8860	1341
372	20250225	135500	382910460	8890	8900	8900	8890	813
373	20250225	135400	375680610	8900	8900	8900	8900	26
374	20250225	135300	375449210	8900	8900	8900	8900	31
375	20250225	135200	375173310	8900	8900	8900	8900	46
376	20250225	135100	374763910	8910	8900	8910	8900	36
377	20250225	135000	374443500	8900	8910	8910	8900	12
378	20250225	134900	374336690	8910	8900	8910	8900	73
379	20250225	134800	373686950	8900	8900	8900	8900	20
380	20250225	134700	373508950	8900	8900	8900	8900	14
381	20250225	134600	373384350	8900	8900	8900	8900	48
382	20250225	134500	372957150	8900	8900	8900	8900	33
383	20250225	134400	372663450	8900	8900	8900	8900	15
384	20250225	134300	372529950	8900	8910	8910	8900	52
385	20250225	134200	372067110	8910	8910	8910	8910	0
386	20250225	134100	372067110	8910	8900	8910	8900	91
387	20250225	134000	371257120	8910	8910	8910	8910	1
388	20250225	133900	371248210	8920	8900	8940	8900	60
389	20250225	133800	370713790	8900	8890	8900	8890	51
390	20250225	133700	370260310	8910	8900	8910	8890	50
391	20250225	133600	369815670	8890	8890	8890	8890	17
392	20250225	133500	369664540	8890	8910	8920	8890	74
393	20250225	133400	369005770	8930	8920	8930	8920	454
394	20250225	133300	364955860	8920	8920	8920	8920	60
395	20250225	133200	364420660	8920	8920	8920	8920	22
396	20250225	133100	364224420	8920	8920	8920	8920	26
397	20250225	133000	363992500	8920	8920	8920	8920	13
398	20250225	132900	363876540	8920	8920	8920	8920	53
399	20250225	132800	363403780	8920	8920	8920	8920	33
400	20250225	132700	363109420	8920	8920	8920	8920	15
401	20250225	132600	362975620	8920	8910	8920	8910	99
402	20250225	132500	362093180	8910	8910	8910	8910	0
403	20250225	132400	362093180	8910	8910	8910	8900	43
404	20250225	132300	361710150	8900	8900	8900	8900	69
405	20250225	132200	361096050	8890	8890	8890	8890	37
406	20250225	132100	360767120	8890	8890	8890	8890	7
407	20250225	132000	360704890	8890	8900	8900	8890	114
408	20250225	131900	359691320	8900	8900	8900	8900	0
409	20250225	131800	359691320	8900	8900	8900	8900	57
410	20250225	131700	359184020	8900	8900	8900	8900	25
411	20250225	131600	358961520	8900	8900	8900	8900	34
412	20250225	131500	358658920	8910	8910	8910	8910	74
413	20250225	131400	357999580	8910	8910	8910	8910	36
414	20250225	131300	357678820	8910	8900	8910	8900	118
415	20250225	131200	356627620	8900	8900	8900	8900	34
416	20250225	131100	356325020	8900	8900	8900	8900	31
417	20250225	131000	356049120	8900	8900	8900	8900	27
418	20250225	130900	355808820	8920	8910	8920	8910	2
419	20250225	130800	355790990	8900	8900	8900	8900	43
420	20250225	130700	355408290	8900	8900	8900	8900	1028
421	20250225	130600	346259090	8900	8900	8900	8900	22
422	20250225	130500	346063290	8910	8920	8920	8910	49
423	20250225	130400	345626690	8910	8900	8910	8900	108
424	20250225	130300	344664730	8910	8900	8910	8900	9
425	20250225	130200	344584620	8900	8900	8900	8900	58
426	20250225	130100	344068420	8900	8900	8900	8900	0
427	20250225	130000	344068420	8900	8900	8900	8900	91
428	20250225	125900	343258520	8900	8900	8900	8900	0
429	20250225	125800	343258520	8900	8900	8900	8900	25
430	20250225	125700	343036020	8900	8900	8900	8900	69
431	20250225	125600	342421920	8900	8910	8910	8900	443
432	20250225	125500	338478980	8920	8910	8920	8900	164
433	20250225	125400	337018840	8900	8900	8910	8900	38
434	20250225	125300	336680590	8900	8900	8900	8900	20
435	20250225	125200	336502590	8910	8910	8910	8900	42
436	20250225	125100	336128760	8900	8900	8900	8900	50
437	20250225	125000	335683760	8900	8900	8900	8900	7
438	20250225	124900	335621460	8900	8900	8900	8900	42
439	20250225	124800	335247660	8910	8910	8910	8900	35
440	20250225	124700	334936070	8900	8900	8900	8900	57
441	20250225	124600	334428770	8910	8910	8910	8910	0
442	20250225	124500	334428770	8910	8900	8910	8900	69
443	20250225	124400	333814430	8910	8910	8910	8900	96
444	20250225	124300	332959910	8900	8900	8910	8900	47
445	20250225	124200	332541590	8910	8910	8920	8900	48
446	20250225	124100	332114110	8900	8920	8920	8900	22
447	20250225	124000	331918290	8920	8910	8920	8910	14
448	20250225	123900	331793540	8900	8900	8910	8900	79
449	20250225	123800	331090330	8920	8920	8920	8920	0
450	20250225	123700	331090330	8920	8900	8930	8900	87
451	20250225	123600	330315280	8910	8900	8910	8900	31
452	20250225	123500	330039270	8910	8900	8910	8900	39
453	20250225	123400	329692100	8920	8910	8920	8910	371
454	20250225	123300	326386250	8920	8920	8920	8910	51
455	20250225	123200	325931730	8920	8910	8920	8910	25
456	20250225	123100	325708880	8920	8910	8920	8910	63
457	20250225	123000	325147230	8920	8920	8920	8910	69
458	20250225	122900	324532200	8910	8910	8910	8910	34
459	20250225	122800	324229260	8910	8920	8920	8910	11
460	20250225	122700	324131240	8910	8910	8910	8910	42
461	20250225	122600	323757020	8920	8920	8920	8920	247
462	20250225	122500	321553780	8920	8920	8920	8920	22
463	20250225	122400	321357540	8920	8920	8920	8920	48
464	20250225	122300	320929380	8920	8920	8920	8920	0
465	20250225	122200	320929380	8920	8920	8920	8920	47
466	20250225	122100	320510140	8930	8930	8930	8920	357
467	20250225	122000	317322220	8930	8940	8940	8930	76
468	20250225	121900	316643270	8930	8930	8940	8930	63
469	20250225	121800	316080580	8950	8940	8950	8940	18
470	20250225	121700	315919620	8940	8940	8940	8940	36
471	20250225	121600	315597780	8930	8930	8940	8930	39
472	20250225	121500	315249440	8950	8940	8950	8930	17
473	20250225	121400	315097570	8930	8940	8940	8930	63
474	20250225	121300	314534670	8930	8950	8950	8930	22
475	20250225	121200	314338060	8960	8930	8970	8930	77
476	20250225	121100	313648610	8930	8950	8950	8920	88
477	20250225	121000	312863370	8950	8940	8950	8920	73
478	20250225	120900	312211480	8950	8920	8950	8920	47
479	20250225	120800	311791920	8930	8930	8930	8920	54
480	20250225	120700	311310010	8920	8920	8920	8920	34
481	20250225	120600	311006730	8920	8930	8930	8920	42
482	20250225	120500	310632080	8920	8920	8920	8920	0
483	20250225	120400	310632080	8920	8920	8920	8920	61
484	20250225	120300	310087960	8930	8920	8930	8920	28
485	20250225	120200	309838160	8930	8920	8940	8920	35
486	20250225	120100	309525830	8920	8920	8930	8920	46
487	20250225	120000	309115430	8930	8920	8930	8920	101
488	20250225	115900	308214330	8930	8930	8930	8930	0
489	20250225	115800	308214330	8930	8940	8940	8920	87
490	20250225	115700	307438070	8940	8940	8940	8940	12
491	20250225	115600	307330790	8930	8940	8940	8920	88
492	20250225	115500	306544740	8930	8930	8940	8930	121
493	20250225	115400	305463630	8930	8930	8930	8930	32
494	20250225	115300	305177870	8940	8930	8940	8930	19
495	20250225	115200	305008180	8940	8930	8940	8930	65
496	20250225	115100	304427670	8940	8940	8940	8940	0
497	20250225	115000	304427670	8940	8940	8940	8930	31
498	20250225	114900	304150670	8930	8940	8940	8930	63
499	20250225	114800	303588040	8940	8940	8940	8930	27
500	20250225	114700	303346840	8940	8930	8940	8930	71
501	20250225	114600	302712510	8930	8920	8930	8920	23
502	20250225	114500	302507320	8920	8930	8930	8920	99
503	20250225	114400	301624130	8930	8930	8930	8930	16
504	20250225	114300	301481250	8930	8920	8930	8920	65
505	20250225	114200	300901330	8930	8930	8930	8920	26
506	20250225	114100	300669290	8930	8920	8930	8920	78
507	20250225	114000	299973450	8920	8920	8920	8920	15
508	20250225	113900	299839650	8920	8920	8920	8920	32
509	20250225	113800	299554210	8930	8920	8930	8920	32
510	20250225	113700	299268710	8940	8930	8940	8920	31
511	20250225	113600	298992090	8930	8940	8940	8930	10
512	20250225	113500	298902740	8940	8920	8940	8920	100
513	20250225	113400	298010120	8930	8930	8940	8930	152
514	20250225	113300	296651930	8930	8940	8940	8930	104
515	20250225	113200	295723150	8940	8940	8940	8930	104
516	20250225	113100	294793540	8960	8960	8960	8960	3
517	20250225	113000	294766660	8980	8920	8980	8920	309
518	20250225	112900	292007680	8930	8910	8930	8910	67
519	20250225	112800	291410550	8920	8910	8920	8910	30
520	20250225	112700	291143210	8900	8900	8910	8900	50
521	20250225	112600	290698100	8910	8900	8910	8900	48
522	20250225	112500	290270780	8910	8900	8910	8900	55
523	20250225	112400	289780990	8900	8910	8920	8900	280
524	20250225	112300	287286260	8920	8920	8920	8910	52
525	20250225	112200	286822790	8920	8930	8940	8920	652
526	20250225	112100	281003750	8930	8930	8930	8930	49
527	20250225	112000	280566180	8940	8930	8940	8930	44
528	20250225	111900	280173070	8940	8970	8970	8930	917
529	20250225	111800	271969400	8960	8960	8960	8960	15
530	20250225	111700	271835000	8970	8960	8970	8960	94
531	20250225	111600	270992710	8970	8960	9040	8960	782
532	20250225	111500	263971760	8960	8940	8960	8940	77
533	20250225	111400	263282540	8950	8950	8960	8940	123
534	20250225	111300	262182130	8960	8950	8960	8950	266
535	20250225	111200	259801360	8950	8950	8960	8950	265
536	20250225	111100	257429370	8960	8950	8960	8950	52
537	20250225	111000	256963820	8960	8960	8960	8950	125
538	20250225	110900	255844030	8950	8950	8950	8950	18
539	20250225	110800	255682930	8960	8970	8980	8960	389
540	20250225	110700	252196030	8980	8980	8980	8980	133
541	20250225	110600	251001690	8970	8980	8980	8970	30
542	20250225	110500	250732580	8990	8990	8990	8990	6
543	20250225	110400	250678640	8990	8980	8990	8980	84
544	20250225	110300	249924170	8990	8980	8990	8980	31
545	20250225	110200	249645730	8990	9020	9030	8990	160
546	20250225	110100	248202250	9020	8970	9020	8970	147
547	20250225	110000	246882040	9020	9030	9030	8970	1306
548	20250225	105900	235134530	9020	9020	9020	9010	46
549	20250225	105800	234719790	9020	9010	9020	9010	57
550	20250225	105700	234206130	9020	9010	9020	9000	770
551	20250225	105600	227268520	9010	9010	9020	9010	100
552	20250225	105500	226367160	9010	9010	9010	9010	0
553	20250225	105400	226367160	9010	9010	9010	9010	187
554	20250225	105300	224682290	9010	9040	9040	9010	648
555	20250225	105200	218826310	9070	9070	9070	9070	0
556	20250225	105100	218826310	9070	9070	9070	9070	0
557	20250225	105000	218826310	9070	9070	9070	9070	100
558	20250225	104900	217919310	9070	9070	9070	9070	0
559	20250225	104800	217919310	9070	9070	9070	9070	44
560	20250225	104700	217520230	9070	9070	9070	9070	0
561	20250225	104600	217520230	9070	9050	9070	9050	36
562	20250225	104500	217194110	9050	9040	9060	9040	123
563	20250225	104400	216082140	9040	9040	9040	9040	0
564	20250225	104300	216082140	9040	9040	9040	9040	1
565	20250225	104200	216073100	9030	9030	9030	9030	0
566	20250225	104100	216073100	9030	9010	9030	9010	144
567	20250225	104000	214775400	9040	9040	9040	9040	2
568	20250225	103900	214757320	9050	9050	9050	9050	6
569	20250225	103800	214703020	9040	9030	9040	9030	6
570	20250225	103700	214648830	9030	9030	9030	9030	0
571	20250225	103600	214648830	9030	9030	9030	9030	1
572	20250225	103500	214639800	9030	9070	9070	9030	413
573	20250225	103400	210905210	9060	9060	9060	9060	0
574	20250225	103300	210905210	9060	9060	9060	9060	0
575	20250225	103200	210905210	9060	9060	9060	9060	91
576	20250225	103100	210080750	9070	9070	9070	9070	1
577	20250225	103000	210071680	9070	9070	9070	9070	8
578	20250225	102900	209999120	9070	9070	9070	9070	16
579	20250225	102800	209854000	9070	9060	9070	9060	824
580	20250225	102700	202387600	9050	9050	9050	9050	94
581	20250225	102600	201536900	9050	9030	9060	8950	9233
582	20250225	102500	118645820	9070	9070	9070	9070	0
583	20250225	102400	118645820	9070	9020	9070	9020	37
584	20250225	102300	118311820	9020	9020	9020	9020	21
585	20250225	102200	118122400	9020	9000	9070	9000	662
586	20250225	102100	112157500	9000	9000	9000	9000	20
587	20250225	102000	111977500	9000	9000	9000	9000	0
588	20250225	101900	111977500	9000	9000	9000	9000	0
589	20250225	101800	111977500	9000	9000	9000	9000	1
590	20250225	101700	111968500	9000	9000	9000	9000	4
591	20250225	101600	111932500	9000	9000	9000	9000	1
592	20250225	101500	111923500	8970	9050	9050	8950	1871
593	20250225	101400	95099400	9020	9020	9020	9020	0
594	20250225	101300	95099400	9020	9020	9020	9020	0
595	20250225	101200	95099400	9020	9020	9020	9020	27
596	20250225	101100	94855860	9030	9030	9030	9030	0
597	20250225	101000	94855860	9030	9030	9030	9030	0
598	20250225	100900	94855860	9030	9030	9030	9030	0
599	20250225	100800	94855860	9030	9030	9030	9030	0
600	20250225	100700	94855860	9030	9030	9030	9030	1
601	20250225	100600	94846830	9030	9030	9030	9030	0
602	20250225	100500	94846830	9030	9030	9030	9030	1
603	20250225	100400	94837800	9050	9050	9050	9050	0
604	20250225	100300	94837800	9050	9020	9050	9020	348
605	20250225	100200	91698810	9050	9050	9050	9050	2
606	20250225	100100	91680710	9050	9050	9050	9050	1
607	20250225	100000	91671660	9030	9040	9040	9030	177
608	20250225	095900	90072000	9070	9070	9070	9070	0
609	20250225	095800	90072000	9070	9070	9070	9070	69
610	20250225	095700	89446170	9040	9040	9040	9040	0
611	20250225	095600	89446170	9040	9040	9040	9040	0
612	20250225	095500	89446170	9040	9040	9040	9040	300
613	20250225	095400	86734170	9070	9070	9070	9070	0
614	20250225	095300	86734170	9070	9070	9070	9070	21
615	20250225	095200	86543700	9070	9070	9070	9070	0
616	20250225	095100	86543700	9070	9040	9070	9040	35
617	20250225	095000	86227150	9040	9040	9040	9040	0
618	20250225	094900	86227150	9040	9040	9040	9040	0
619	20250225	094800	86227150	9040	9070	9070	9040	15
620	20250225	094700	86091490	9070	9080	9080	9060	19
621	20250225	094600	85919160	9080	9010	9080	9010	193
622	20250225	094500	84176010	9010	8980	9040	8980	837
623	20250225	094400	76624960	8980	8980	8980	8980	0
624	20250225	094300	76624960	8980	8980	8980	8980	42
625	20250225	094200	76247800	8980	8950	8980	8950	7
626	20250225	094100	76185090	8940	8990	8990	8940	11
627	20250225	094000	76086580	8990	8950	8990	8930	1041
628	20250225	093900	66776770	8960	8960	8960	8960	36
629	20250225	093800	66454210	8950	8950	8950	8950	4
630	20250225	093700	66418410	8940	8930	8940	8930	8
631	20250225	093600	66346920	8920	8920	8920	8920	9
632	20250225	093500	66266640	8920	8920	8920	8920	0
633	20250225	093400	66266640	8920	8920	8920	8920	45
634	20250225	093300	65865240	8910	8910	8910	8910	0
635	20250225	093200	65865240	8910	8910	8910	8910	0
636	20250225	093100	65865240	8910	8930	8930	8910	17
637	20250225	093000	65713750	8910	8920	8920	8910	183
638	20250225	092900	64082670	8970	8930	8970	8930	35
639	20250225	092800	63768800	8970	8940	8970	8940	2
640	20250225	092700	63750890	8940	8930	8980	8930	154
641	20250225	092600	62368200	8980	8940	8980	8920	54
642	20250225	092500	61885780	8980	8920	8990	8920	1080
643	20250225	092400	52238910	8920	8920	8960	8920	18
644	20250225	092300	52077870	8970	8960	8970	8920	87
645	20250225	092200	51300870	8970	8910	8970	8900	1107
646	20250225	092100	41430530	8910	8900	8910	8900	3
647	20250225	092000	41403820	8890	8900	8930	8890	84
648	20250225	091900	40655900	8880	8890	8890	8880	18
649	20250225	091800	40495990	8890	8940	8980	8890	49
650	20250225	091700	40057320	8880	8880	9010	8860	40
651	20250225	091600	39700660	8850	8860	8920	8850	74
652	20250225	091500	39043210	8850	8870	8910	8850	197
653	20250225	091400	37291270	8900	8900	8900	8900	67
654	20250225	091300	36694970	8890	8860	8890	8820	103
655	20250225	091200	35781190	8870	8870	8870	8870	2
656	20250225	091100	35763450	8870	8790	8870	8790	245
657	20250225	091000	33603210	8800	8800	8800	8800	20
658	20250225	090900	33427210	8780	8780	8780	8780	141
659	20250225	090800	32189230	8780	8870	8870	8780	1403
660	20250225	090700	19819160	8860	8860	8860	8850	106
661	20250225	090600	18880990	8850	8860	8860	8850	594
662	20250225	090500	13621670	8960	8990	9000	8860	491
663	20250225	090400	9249510	9000	9000	9000	9000	30
664	20250225	090300	8979510	9010	8890	9010	8860	327
665	20250225	090200	6077600	8850	8920	8920	8850	398
666	20250225	090100	2533620	8920	9000	9080	8920	120
667	20250225	090000	1456060	9000	9060	9060	9000	161