KissMeData/001510/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	183500	233975951	484	484	484	484	13683
3	20250225	183400	233975951	484	484	484	484	0
4	20250225	183300	233975951	484	484	484	484	0
5	20250225	183200	233975951	484	484	484	484	0
6	20250225	183100	233975951	484	484	484	484	0
7	20250225	183000	233975951	484	484	484	484	0
8	20250225	182900	233975951	484	484	484	484	0
9	20250225	182800	233975951	484	484	484	484	0
10	20250225	182700	233975951	484	484	484	484	0
11	20250225	182600	233975951	484	484	484	484	0
12	20250225	182500	233975951	484	484	484	484	0
13	20250225	182400	233975951	484	484	484	484	0
14	20250225	182300	233975951	484	484	484	484	0
15	20250225	182200	233975951	484	484	484	484	0
16	20250225	182100	233975951	484	484	484	484	0
17	20250225	182000	233975951	484	484	484	484	0
18	20250225	181900	233975951	484	484	484	484	0
19	20250225	181800	233975951	484	484	484	484	0
20	20250225	181700	233975951	484	484	484	484	0
21	20250225	181600	233975951	484	484	484	484	0
22	20250225	181500	233975951	484	484	484	484	0
23	20250225	181400	233975951	484	484	484	484	0
24	20250225	181300	233975951	484	484	484	484	0
25	20250225	181200	233975951	484	484	484	484	0
26	20250225	181100	233975951	484	484	484	484	0
27	20250225	181000	233975951	484	484	484	484	0
28	20250225	180900	233975951	484	484	484	484	0
29	20250225	180800	233975951	484	484	484	484	0
30	20250225	180700	233975951	484	484	484	484	0
31	20250225	180600	233975951	484	484	484	484	0
32	20250225	180500	233975951	484	484	484	484	13683
33	20250225	180400	233975951	484	484	484	484	0
34	20250225	180300	233975951	484	484	484	484	0
35	20250225	180200	233975951	484	484	484	484	0
36	20250225	180100	233975951	484	484	484	484	0
37	20250225	180000	233975951	484	484	484	484	0
38	20250225	175900	233975951	484	484	484	484	0
39	20250225	175800	233975951	484	484	484	484	0
40	20250225	175700	233975951	484	484	484	484	0
41	20250225	175600	233975951	484	484	484	484	0
42	20250225	175500	233975951	484	484	484	484	0
43	20250225	175400	233975951	484	484	484	484	0
44	20250225	175300	233975951	484	484	484	484	0
45	20250225	175200	233975951	484	484	484	484	0
46	20250225	175100	233975951	484	484	484	484	0
47	20250225	175000	233975951	484	484	484	484	0
48	20250225	174900	233975951	484	484	484	484	0
49	20250225	174800	233975951	484	484	484	484	0
50	20250225	174700	233975951	484	484	484	484	0
51	20250225	174600	233975951	484	484	484	484	0
52	20250225	174500	233975951	484	484	484	484	0
53	20250225	174400	233975951	484	484	484	484	0
54	20250225	174300	233975951	484	484	484	484	0
55	20250225	174200	233975951	484	484	484	484	0
56	20250225	174100	233975951	484	484	484	484	0
57	20250225	174000	233975951	484	484	484	484	0
58	20250225	173900	233975951	484	484	484	484	0
59	20250225	173800	233975951	484	484	484	484	0
60	20250225	173700	233975951	484	484	484	484	0
61	20250225	173600	233975951	484	484	484	484	0
62	20250225	173500	233975951	484	484	484	484	13683
63	20250225	173400	233975951	484	484	484	484	0
64	20250225	173300	233975951	484	484	484	484	0
65	20250225	173200	233975951	484	484	484	484	0
66	20250225	173100	233975951	484	484	484	484	0
67	20250225	173000	233975951	484	484	484	484	0
68	20250225	172900	233975951	484	484	484	484	0
69	20250225	172800	233975951	484	484	484	484	0
70	20250225	172700	233975951	484	484	484	484	0
71	20250225	172600	233975951	484	484	484	484	0
72	20250225	172500	233975951	484	484	484	484	0
73	20250225	172400	233975951	484	484	484	484	0
74	20250225	172300	233975951	484	484	484	484	0
75	20250225	172200	233975951	484	484	484	484	0
76	20250225	172100	233975951	484	484	484	484	0
77	20250225	172000	233975951	484	484	484	484	0
78	20250225	171900	233975951	484	484	484	484	0
79	20250225	171800	233975951	484	484	484	484	0
80	20250225	171700	233975951	484	484	484	484	0
81	20250225	171600	233975951	484	484	484	484	0
82	20250225	171500	233975951	484	484	484	484	0
83	20250225	171400	233975951	484	484	484	484	0
84	20250225	171300	233975951	484	484	484	484	0
85	20250225	171200	233975951	484	484	484	484	0
86	20250225	171100	233975951	484	484	484	484	0
87	20250225	171000	233975951	484	484	484	484	0
88	20250225	170900	233975951	484	484	484	484	0
89	20250225	170800	233975951	484	484	484	484	0
90	20250225	170700	233975951	484	484	484	484	0
91	20250225	170600	233975951	484	484	484	484	0
92	20250225	170500	233975951	484	484	484	484	13683
93	20250225	170400	233975951	484	484	484	484	0
94	20250225	170300	233975951	484	484	484	484	0
95	20250225	170200	233975951	484	484	484	484	0
96	20250225	170100	233975951	484	484	484	484	0
97	20250225	170000	233975951	484	484	484	484	0
98	20250225	165900	233975951	484	484	484	484	0
99	20250225	165800	233975951	484	484	484	484	0
100	20250225	165700	233975951	484	484	484	484	0
101	20250225	165600	233975951	484	484	484	484	0
102	20250225	165500	233975951	484	484	484	484	0
103	20250225	165400	233975951	484	484	484	484	0
104	20250225	165300	233975951	484	484	484	484	0
105	20250225	165200	233975951	484	484	484	484	0
106	20250225	165100	233975951	484	484	484	484	0
107	20250225	165000	233975951	484	484	484	484	0
108	20250225	164900	233975951	484	484	484	484	0
109	20250225	164800	233975951	484	484	484	484	0
110	20250225	164700	233975951	484	484	484	484	0
111	20250225	164600	233975951	484	484	484	484	0
112	20250225	164500	233975951	484	484	484	484	0
113	20250225	164400	233975951	484	484	484	484	0
114	20250225	164300	233975951	484	484	484	484	0
115	20250225	164200	233975951	484	484	484	484	0
116	20250225	164100	233975951	484	484	484	484	0
117	20250225	164000	233975951	484	484	484	484	0
118	20250225	163900	233975951	484	484	484	484	0
119	20250225	163800	233975951	484	484	484	484	0
120	20250225	163700	233975951	484	484	484	484	0
121	20250225	163600	233975951	484	484	484	484	0
122	20250225	163500	233975951	484	484	484	484	13683
123	20250225	163400	233975951	484	484	484	484	0
124	20250225	163300	233975951	484	484	484	484	0
125	20250225	163200	233975951	484	484	484	484	0
126	20250225	163100	233975951	484	484	484	484	0
127	20250225	163000	233975951	484	484	484	484	0
128	20250225	162900	233975951	484	484	484	484	0
129	20250225	162800	233975951	484	484	484	484	0
130	20250225	162700	233975951	484	484	484	484	0
131	20250225	162600	233975951	484	484	484	484	0
132	20250225	162500	233975951	484	484	484	484	0
133	20250225	162400	233975951	484	484	484	484	0
134	20250225	162300	233975951	484	484	484	484	0
135	20250225	162200	233975951	484	484	484	484	0
136	20250225	162100	233975951	484	484	484	484	0
137	20250225	162000	233975951	484	484	484	484	0
138	20250225	161900	233975951	484	484	484	484	0
139	20250225	161800	233975951	484	484	484	484	0
140	20250225	161700	233975951	484	484	484	484	0
141	20250225	161600	233975951	484	484	484	484	0
142	20250225	161500	233975951	484	484	484	484	0
143	20250225	161400	233975951	484	484	484	484	0
144	20250225	161300	233975951	484	484	484	484	0
145	20250225	161200	233975951	484	484	484	484	0
146	20250225	161100	233975951	484	484	484	484	0
147	20250225	161000	233975951	484	484	484	484	0
148	20250225	160900	233975951	484	484	484	484	0
149	20250225	160800	233975951	484	484	484	484	0
150	20250225	160700	233975951	484	484	484	484	0
151	20250225	160600	233975951	484	484	484	484	0
152	20250225	160500	233975951	484	484	484	484	13683
153	20250225	160400	233975951	484	484	484	484	0
154	20250225	160300	233975951	484	484	484	484	0
155	20250225	160200	233975951	484	484	484	484	0
156	20250225	160100	233975951	484	484	484	484	0
157	20250225	160000	233975951	484	484	484	484	0
158	20250225	155900	233975951	484	484	484	484	0
159	20250225	155800	233975951	484	484	484	484	0
160	20250225	155700	233975951	484	484	484	484	0
161	20250225	155600	233975951	484	484	484	484	0
162	20250225	155500	233975951	484	484	484	484	0
163	20250225	155400	233975951	484	484	484	484	0
164	20250225	155300	233975951	484	484	484	484	0
165	20250225	155200	233975951	484	484	484	484	0
166	20250225	155100	233975951	484	484	484	484	0
167	20250225	155000	233975951	484	484	484	484	0
168	20250225	154900	233975951	484	484	484	484	0
169	20250225	154800	233975951	484	484	484	484	0
170	20250225	154700	233975951	484	484	484	484	0
171	20250225	154600	233975951	484	484	484	484	0
172	20250225	154500	233975951	484	484	484	484	0
173	20250225	154400	233975951	484	484	484	484	0
174	20250225	154300	233975951	484	484	484	484	0
175	20250225	154200	233975951	484	484	484	484	0
176	20250225	154100	233975951	484	484	484	484	0
177	20250225	154000	233975951	484	484	484	484	0
178	20250225	153900	233975951	484	484	484	484	0
179	20250225	153800	233975951	484	484	484	484	0
180	20250225	153700	233975951	484	484	484	484	0
181	20250225	153600	233975951	484	484	484	484	0
182	20250225	153500	233975951	484	484	484	484	13683
183	20250225	153400	233975951	484	484	484	484	0
184	20250225	153300	233975951	484	484	484	484	0
185	20250225	153200	233975951	484	484	484	484	0
186	20250225	153100	233975951	484	484	484	484	0
187	20250225	153000	233975951	484	484	484	484	13683
188	20250225	152900	227353379	484	484	484	484	0
189	20250225	152800	227353379	484	484	484	484	0
190	20250225	152700	227353379	484	484	484	484	0
191	20250225	152600	227353379	484	484	484	484	0
192	20250225	152500	227353379	484	484	484	484	0
193	20250225	152400	227353379	484	484	484	484	0
194	20250225	152300	227353379	484	484	484	484	0
195	20250225	152200	227353379	484	484	484	484	0
196	20250225	152100	227353379	484	484	484	484	0
197	20250225	152000	227353379	484	484	484	484	0
198	20250225	151900	227353379	484	484	484	484	2
199	20250225	151800	227352411	482	483	483	482	7882
200	20250225	151700	223545429	482	482	482	482	0
201	20250225	151600	223545429	482	482	482	482	10
202	20250225	151500	223540609	482	482	482	482	0
203	20250225	151400	223540609	482	482	482	482	29764
204	20250225	151300	209194361	482	482	482	482	318
205	20250225	151200	209041085	482	483	483	482	401
206	20250225	151100	208847602	483	483	483	483	356
207	20250225	151000	208675654	483	483	483	483	5
208	20250225	150900	208673239	483	483	483	483	1000
209	20250225	150800	208190239	482	482	482	482	1394
210	20250225	150700	207518331	483	483	483	483	0
211	20250225	150600	207518331	483	483	483	483	0
212	20250225	150500	207518331	483	482	483	482	292
213	20250225	150400	207377329	483	483	483	483	0
214	20250225	150300	207377329	483	483	483	483	2039
215	20250225	150200	206392492	483	483	483	483	501
216	20250225	150100	206150509	483	483	483	483	0
217	20250225	150000	206150509	483	483	483	483	7
218	20250225	145900	206147128	483	483	483	483	1100
219	20250225	145800	205615828	483	483	483	483	1050
220	20250225	145700	205108678	483	483	483	483	0
221	20250225	145600	205108678	483	483	483	483	1500
222	20250225	145500	204384178	483	483	483	483	2
223	20250225	145400	204383212	483	482	483	482	1169
224	20250225	145300	203818754	482	482	482	482	0
225	20250225	145200	203818754	482	483	483	482	400
226	20250225	145100	203625754	483	483	483	483	800
227	20250225	145000	203239354	483	483	483	483	7
228	20250225	144900	203235973	483	483	483	483	9
229	20250225	144800	203231626	483	483	483	483	21
230	20250225	144700	203221483	483	483	483	483	7
231	20250225	144600	203218102	482	482	482	482	1500
232	20250225	144500	202495102	483	483	483	483	53
233	20250225	144400	202469503	483	483	483	483	30
234	20250225	144300	202455013	483	483	483	483	52
235	20250225	144200	202429897	483	483	483	483	24
236	20250225	144100	202418305	483	483	483	483	33
237	20250225	144000	202402366	483	483	483	483	0
238	20250225	143900	202402366	483	483	483	483	0
239	20250225	143800	202402366	483	483	483	483	0
240	20250225	143700	202402366	483	483	483	483	401
241	20250225	143600	202208683	483	483	483	483	0
242	20250225	143500	202208683	483	483	483	483	0
243	20250225	143400	202208683	483	483	483	483	4112
244	20250225	143300	200222587	483	483	483	483	0
245	20250225	143200	200222587	483	484	484	483	4279
246	20250225	143100	198155330	484	484	484	484	3
247	20250225	143000	198153878	483	483	483	483	0
248	20250225	142900	198153878	483	483	483	483	20
249	20250225	142800	198144218	483	483	483	483	101
250	20250225	142700	198095435	483	483	483	483	3
251	20250225	142600	198093986	483	483	483	483	66120
252	20250225	142500	166158026	484	484	484	484	1
253	20250225	142400	166157542	484	484	484	484	0
254	20250225	142300	166157542	484	484	484	484	0
255	20250225	142200	166157542	484	484	484	484	0
256	20250225	142100	166157542	484	484	484	484	0
257	20250225	142000	166157542	484	484	484	484	10
258	20250225	141900	166152702	484	484	484	484	0
259	20250225	141800	166152702	484	484	484	484	0
260	20250225	141700	166152702	484	484	484	484	4
261	20250225	141600	166150766	483	483	483	483	0
262	20250225	141500	166150766	483	483	483	483	300
263	20250225	141400	166005866	484	484	484	484	209
264	20250225	141300	165904710	484	484	484	484	0
265	20250225	141200	165904710	484	484	484	484	0
266	20250225	141100	165904710	484	484	484	484	0
267	20250225	141000	165904710	484	484	484	484	0
268	20250225	140900	165904710	484	484	484	484	0
269	20250225	140800	165904710	484	484	484	484	1000
270	20250225	140700	165420710	484	484	484	484	103
271	20250225	140600	165370858	484	484	484	484	200
272	20250225	140500	165274058	484	484	484	484	0
273	20250225	140400	165274058	484	484	484	484	100
274	20250225	140300	165225658	483	483	483	483	0
275	20250225	140200	165225658	483	483	483	483	0
276	20250225	140100	165225658	483	483	483	483	0
277	20250225	140000	165225658	483	484	484	483	6752
278	20250225	135900	161964440	483	483	483	483	12
279	20250225	135800	161958644	484	484	484	484	0
280	20250225	135700	161958644	484	484	484	484	0
281	20250225	135600	161958644	484	484	484	484	100
282	20250225	135500	161910244	484	484	484	484	0
283	20250225	135400	161910244	484	484	484	484	0
284	20250225	135300	161910244	484	484	484	484	100
285	20250225	135200	161861844	484	484	484	484	98
286	20250225	135100	161814412	484	484	484	484	0
287	20250225	135000	161814412	484	484	484	484	0
288	20250225	134900	161814412	484	484	484	484	2000
289	20250225	134800	160846412	484	484	484	484	705
290	20250225	134700	160505192	483	483	483	483	0
291	20250225	134600	160505192	483	483	483	483	10
292	20250225	134500	160500362	483	483	483	483	0
293	20250225	134400	160500362	483	483	483	483	1004
294	20250225	134300	160015430	484	484	484	484	0
295	20250225	134200	160015430	484	484	484	484	50
296	20250225	134100	159991230	484	484	484	484	10
297	20250225	134000	159986390	484	484	484	484	101
298	20250225	133900	159937506	484	484	484	484	21
299	20250225	133800	159927342	484	484	484	484	0
300	20250225	133700	159927342	484	484	484	484	73
301	20250225	133600	159892010	484	484	484	484	60
302	20250225	133500	159862970	484	484	484	484	3270
303	20250225	133400	158280290	484	484	484	484	0
304	20250225	133300	158280290	484	484	484	484	1002
305	20250225	133200	157795322	484	484	484	484	1
306	20250225	133100	157794838	484	484	484	484	200
307	20250225	133000	157698038	484	484	484	484	0
308	20250225	132900	157698038	484	484	484	484	12
309	20250225	132800	157692230	484	484	484	484	4
310	20250225	132700	157690294	483	483	483	483	33000
311	20250225	132600	141751294	483	483	483	483	0
312	20250225	132500	141751294	483	483	483	483	0
313	20250225	132400	141751294	483	483	483	483	0
314	20250225	132300	141751294	483	483	483	483	22
315	20250225	132200	141740668	483	483	483	483	0
316	20250225	132100	141740668	483	483	483	483	0
317	20250225	132000	141740668	483	483	483	483	0
318	20250225	131900	141740668	483	483	483	483	0
319	20250225	131800	141740668	483	483	483	483	13
320	20250225	131700	141734389	483	483	483	483	4000
321	20250225	131600	139802389	483	483	483	483	0
322	20250225	131500	139802389	483	483	483	483	0
323	20250225	131400	139802389	483	483	483	483	0
324	20250225	131300	139802389	483	483	483	483	0
325	20250225	131200	139802389	483	483	484	483	68
326	20250225	131100	139769542	484	484	484	484	1
327	20250225	131000	139769058	484	484	484	484	18
328	20250225	130900	139760346	484	484	484	484	0
329	20250225	130800	139760346	484	484	484	484	0
330	20250225	130700	139760346	484	484	484	484	31
331	20250225	130600	139745342	484	484	484	484	224
332	20250225	130500	139636926	484	484	484	484	0
333	20250225	130400	139636926	484	484	484	484	143
334	20250225	130300	139567714	484	483	484	483	4735
335	20250225	130200	137280708	483	483	483	483	30
336	20250225	130100	137266218	484	484	484	484	3981
337	20250225	130000	135339414	484	485	485	484	609
338	20250225	125900	135044656	485	485	485	485	0
339	20250225	125800	135044656	485	485	485	485	0
340	20250225	125700	135044656	485	485	485	485	10
341	20250225	125600	135039806	485	485	485	485	0
342	20250225	125500	135039806	485	485	485	485	0
343	20250225	125400	135039806	485	485	485	485	0
344	20250225	125300	135039806	485	484	485	484	93
345	20250225	125200	134994791	484	484	484	484	0
346	20250225	125100	134994791	484	484	484	484	0
347	20250225	125000	134994791	484	484	484	484	0
348	20250225	124900	134994791	484	484	484	484	0
349	20250225	124800	134994791	484	484	484	484	0
350	20250225	124700	134994791	484	484	484	484	0
351	20250225	124600	134994791	484	484	484	484	0
352	20250225	124500	134994791	484	484	484	484	0
353	20250225	124400	134994791	484	484	484	484	0
354	20250225	124300	134994791	484	484	484	484	1000
355	20250225	124200	134510791	485	485	485	485	1
356	20250225	124100	134510306	484	484	484	484	0
357	20250225	124000	134510306	484	484	484	484	0
358	20250225	123900	134510306	484	484	484	484	0
359	20250225	123800	134510306	484	484	484	484	5000
360	20250225	123700	132090306	484	484	484	484	5000
361	20250225	123600	129670306	484	484	484	484	9
362	20250225	123500	129665950	484	484	484	484	0
363	20250225	123400	129665950	484	484	484	484	0
364	20250225	123300	129665950	484	484	484	484	0
365	20250225	123200	129665950	484	484	484	484	0
366	20250225	123100	129665950	484	484	484	484	0
367	20250225	123000	129665950	484	484	484	484	0
368	20250225	122900	129665950	484	484	484	484	0
369	20250225	122800	129665950	484	484	484	484	0
370	20250225	122700	129665950	484	484	484	484	0
371	20250225	122600	129665950	484	484	484	484	0
372	20250225	122500	129665950	484	484	484	484	0
373	20250225	122400	129665950	484	484	484	484	0
374	20250225	122300	129665950	484	484	484	484	0
375	20250225	122200	129665950	484	484	484	484	0
376	20250225	122100	129665950	484	485	485	484	37
377	20250225	122000	129648037	484	484	484	484	10000
378	20250225	121900	124808037	485	485	485	485	3
379	20250225	121800	124806582	484	484	484	484	3905
380	20250225	121700	122916562	484	484	484	484	0
381	20250225	121600	122916562	484	484	484	484	0
382	20250225	121500	122916562	484	484	484	484	0
383	20250225	121400	122916562	484	484	484	484	4000
384	20250225	121300	120980562	484	484	484	484	0
385	20250225	121200	120980562	484	484	484	484	0
386	20250225	121100	120980562	484	484	484	484	0
387	20250225	121000	120980562	484	484	484	484	0
388	20250225	120900	120980562	484	484	484	484	0
389	20250225	120800	120980562	484	484	484	484	80
390	20250225	120700	120941842	484	484	484	484	0
391	20250225	120600	120941842	484	484	484	484	0
392	20250225	120500	120941842	484	484	484	484	0
393	20250225	120400	120941842	484	484	484	484	1000
394	20250225	120300	120457842	484	484	484	484	0
395	20250225	120200	120457842	484	484	484	484	0
396	20250225	120100	120457842	484	484	484	484	21
397	20250225	120000	120447678	484	485	485	484	9
398	20250225	115900	120443315	484	485	485	484	4
399	20250225	115800	120441377	484	484	484	484	0
400	20250225	115700	120441377	484	485	485	484	4
401	20250225	115600	120439439	484	484	484	484	0
402	20250225	115500	120439439	484	485	485	484	2
403	20250225	115400	120438470	484	485	485	484	2
404	20250225	115300	120437501	484	484	484	484	0
405	20250225	115200	120437501	484	484	484	484	0
406	20250225	115100	120437501	484	484	484	484	0
407	20250225	115000	120437501	484	485	485	484	3
408	20250225	114900	120436048	485	485	485	485	0
409	20250225	114800	120436048	485	485	485	485	0
410	20250225	114700	120436048	485	485	485	485	0
411	20250225	114600	120436048	485	485	485	485	70
412	20250225	114500	120402098	485	485	485	485	0
413	20250225	114400	120402098	485	485	485	485	0
414	20250225	114300	120402098	485	485	485	485	0
415	20250225	114200	120402098	485	485	485	485	237
416	20250225	114100	120287153	484	485	485	484	1003
417	20250225	114000	119800701	485	485	485	485	0
418	20250225	113900	119800701	485	485	485	485	662
419	20250225	113800	119479631	485	485	485	485	49
420	20250225	113700	119455866	485	485	485	485	0
421	20250225	113600	119455866	485	485	485	485	24889
422	20250225	113500	107384701	485	485	485	485	0
423	20250225	113400	107384701	485	485	485	485	0
424	20250225	113300	107384701	485	485	485	485	1870
425	20250225	113200	106477751	485	485	485	485	129
426	20250225	113100	106415186	485	485	485	485	5
427	20250225	113000	106412761	485	485	485	485	0
428	20250225	112900	106412761	485	485	485	485	0
429	20250225	112800	106412761	485	485	485	485	0
430	20250225	112700	106412761	485	485	485	485	1
431	20250225	112600	106412276	484	484	484	484	0
432	20250225	112500	106412276	484	484	484	484	0
433	20250225	112400	106412276	484	484	484	484	0
434	20250225	112300	106412276	484	484	484	484	0
435	20250225	112200	106412276	484	484	484	484	0
436	20250225	112100	106412276	484	484	484	484	2236
437	20250225	112000	105330052	484	484	484	484	0
438	20250225	111900	105330052	484	484	484	484	0
439	20250225	111800	105330052	484	484	484	484	0
440	20250225	111700	105330052	484	484	484	484	6
441	20250225	111600	105327148	485	485	485	485	45
442	20250225	111500	105305323	485	485	485	485	0
443	20250225	111400	105305323	485	485	485	485	0
444	20250225	111300	105305323	485	485	485	485	82
445	20250225	111200	105265553	485	485	485	485	310
446	20250225	111100	105115203	485	485	485	485	0
447	20250225	111000	105115203	485	485	485	485	0
448	20250225	110900	105115203	485	485	485	485	2
449	20250225	110800	105114233	485	485	485	485	4
450	20250225	110700	105112293	485	485	485	485	0
451	20250225	110600	105112293	485	485	485	485	3873
452	20250225	110500	103233888	485	485	485	485	0
453	20250225	110400	103233888	485	485	485	485	0
454	20250225	110300	103233888	485	485	485	485	12
455	20250225	110200	103228068	485	485	485	485	0
456	20250225	110100	103228068	485	485	485	485	40
457	20250225	110000	103208668	485	485	485	485	1
458	20250225	105900	103208183	485	485	485	485	1
459	20250225	105800	103207698	485	485	485	485	35
460	20250225	105700	103190723	485	485	485	485	10
461	20250225	105600	103185873	485	485	485	485	5
462	20250225	105500	103183448	485	485	485	485	0
463	20250225	105400	103183448	485	485	485	485	5
464	20250225	105300	103181023	485	485	485	485	10
465	20250225	105200	103176173	485	485	485	485	0
466	20250225	105100	103176173	485	484	485	484	111
467	20250225	105000	103122339	485	485	485	485	10001
468	20250225	104900	98271854	485	485	485	485	0
469	20250225	104800	98271854	485	485	485	485	1
470	20250225	104700	98271369	485	485	485	485	37
471	20250225	104600	98253424	485	485	485	485	0
472	20250225	104500	98253424	485	485	485	485	0
473	20250225	104400	98253424	485	485	485	485	1230
474	20250225	104300	97656874	485	485	485	485	40
475	20250225	104200	97637474	485	485	485	485	0
476	20250225	104100	97637474	485	485	485	485	5
477	20250225	104000	97635049	485	485	485	485	25
478	20250225	103900	97622924	485	485	485	485	10
479	20250225	103800	97618074	484	484	484	484	1200
480	20250225	103700	97037274	484	484	484	484	187
481	20250225	103600	96946766	485	485	485	485	1
482	20250225	103500	96946281	484	484	484	484	0
483	20250225	103400	96946281	484	484	484	484	0
484	20250225	103300	96946281	484	484	484	484	174
485	20250225	103200	96862065	484	484	484	484	100
486	20250225	103100	96813665	484	484	484	484	3000
487	20250225	103000	95361665	484	484	484	484	30
488	20250225	102900	95347145	484	484	484	484	52
489	20250225	102800	95321977	484	484	484	484	0
490	20250225	102700	95321977	484	484	484	484	803
491	20250225	102600	94933325	485	485	485	485	0
492	20250225	102500	94933325	485	485	485	485	34
493	20250225	102400	94916835	485	485	485	485	0
494	20250225	102300	94916835	485	485	485	485	0
495	20250225	102200	94916835	485	485	485	485	0
496	20250225	102100	94916835	485	485	485	485	3
497	20250225	102000	94915380	484	484	484	484	3550
498	20250225	101900	93197180	484	484	484	484	24939
499	20250225	101800	81126704	484	484	484	484	0
500	20250225	101700	81126704	484	484	484	484	3001
501	20250225	101600	79674220	484	484	484	484	0
502	20250225	101500	79674220	484	484	484	484	66
503	20250225	101400	79642276	483	483	483	483	2000
504	20250225	101300	78676276	484	483	484	483	1401
505	20250225	101200	77999526	484	484	484	484	6
506	20250225	101100	77996622	484	484	484	484	19
507	20250225	101000	77987426	484	484	484	484	100
508	20250225	100900	77939026	484	484	484	484	1055
509	20250225	100800	77428406	484	484	484	484	0
510	20250225	100700	77428406	484	484	484	484	9
511	20250225	100600	77424050	484	484	484	484	43
512	20250225	100500	77403238	484	484	484	484	2046
513	20250225	100400	76412974	484	484	484	484	27
514	20250225	100300	76399906	484	484	484	484	3
515	20250225	100200	76398454	484	484	484	484	0
516	20250225	100100	76398454	484	484	484	484	4
517	20250225	100000	76396518	484	484	484	484	0
518	20250225	095900	76396518	484	484	484	484	1
519	20250225	095800	76396034	484	484	484	484	0
520	20250225	095700	76396034	484	484	484	484	2
521	20250225	095600	76395066	484	484	484	483	1052
522	20250225	095500	75885929	484	484	484	484	2000
523	20250225	095400	74917929	483	484	484	483	3052
524	20250225	095300	73440762	483	483	483	483	0
525	20250225	095200	73440762	483	485	485	483	19
526	20250225	095100	73431565	484	484	484	484	5
527	20250225	095000	73429145	484	484	484	484	432
528	20250225	094900	73220057	485	484	485	484	1241
529	20250225	094800	72619412	484	484	484	484	0
530	20250225	094700	72619412	484	484	484	484	20
531	20250225	094600	72609732	484	485	485	484	11
532	20250225	094500	72604398	485	485	485	485	1
533	20250225	094400	72603913	485	485	485	485	11
534	20250225	094300	72598578	484	484	484	484	0
535	20250225	094200	72598578	484	483	484	483	515
536	20250225	094100	72349818	483	484	484	483	40000
537	20250225	094000	53029806	485	485	485	485	0
538	20250225	093900	53029806	485	485	485	485	3
539	20250225	093800	53028351	485	485	485	485	331
540	20250225	093700	52867816	485	485	485	485	25
541	20250225	093600	52855691	485	485	485	483	2525
542	20250225	093500	51631576	485	485	485	483	12041
543	20250225	093400	45809527	485	485	485	485	34
544	20250225	093300	45793037	485	485	485	485	96
545	20250225	093200	45746477	485	485	485	485	47
546	20250225	093100	45723682	485	485	485	485	5000
547	20250225	093000	43298682	485	485	485	485	1072
548	20250225	092900	42778762	485	485	485	484	484
549	20250225	092800	42544390	484	484	484	484	10
550	20250225	092700	42539550	484	485	485	484	14
551	20250225	092600	42532770	485	485	485	485	10
552	20250225	092500	42527920	485	485	485	485	20022
553	20250225	092400	32817250	485	485	485	485	2
554	20250225	092300	32816280	485	485	485	485	414
555	20250225	092200	32615490	485	485	485	485	0
556	20250225	092100	32615490	485	485	485	485	3
557	20250225	092000	32614035	485	485	485	485	14
558	20250225	091900	32607245	485	484	485	484	10001
559	20250225	091800	27766760	483	483	483	483	5013
560	20250225	091700	25345481	483	483	483	483	0
561	20250225	091600	25345481	483	483	483	483	1
562	20250225	091500	25344998	484	484	484	484	9000
563	20250225	091400	20988998	484	484	484	484	10
564	20250225	091300	20984158	484	484	484	484	523
565	20250225	091200	20731026	484	484	484	484	21
566	20250225	091100	20720862	484	484	484	484	12
567	20250225	091000	20715054	483	483	483	483	29
568	20250225	090900	20701047	483	483	484	483	1236
569	20250225	090800	20104029	484	484	484	484	42
570	20250225	090700	20083701	484	483	484	483	1110
571	20250225	090600	19547171	483	484	484	483	1001
572	20250225	090500	19063687	484	484	484	483	13827
573	20250225	090400	12383141	484	483	484	483	1300
574	20250225	090300	11755141	484	484	484	484	49
575	20250225	090200	11731425	483	484	484	483	3762
576	20250225	090100	9914259	485	485	485	485	1
577	20250225	090000	9913774	485	484	485	484	20483