KissMeData/086450/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	200300	996548260	15830	15830	15830	15830	675
3	20250225	200200	996548260	15830	15830	15830	15830	0
4	20250225	200100	996548260	15830	15830	15830	15830	0
5	20250225	200000	996548260	15830	15830	15830	15830	0
6	20250225	195900	996548260	15830	15830	15830	15830	0
7	20250225	195800	996548260	15830	15830	15830	15830	0
8	20250225	195700	996548260	15830	15830	15830	15830	0
9	20250225	195600	996548260	15830	15830	15830	15830	0
10	20250225	195500	996548260	15830	15830	15830	15830	0
11	20250225	195400	996548260	15830	15830	15830	15830	0
12	20250225	195300	996548260	15830	15830	15830	15830	0
13	20250225	195200	996548260	15830	15830	15830	15830	0
14	20250225	195100	996548260	15830	15830	15830	15830	0
15	20250225	195000	996548260	15830	15830	15830	15830	0
16	20250225	194900	996548260	15830	15830	15830	15830	0
17	20250225	194800	996548260	15830	15830	15830	15830	0
18	20250225	194700	996548260	15830	15830	15830	15830	0
19	20250225	194600	996548260	15830	15830	15830	15830	0
20	20250225	194500	996548260	15830	15830	15830	15830	0
21	20250225	194400	996548260	15830	15830	15830	15830	0
22	20250225	194300	996548260	15830	15830	15830	15830	0
23	20250225	194200	996548260	15830	15830	15830	15830	0
24	20250225	194100	996548260	15830	15830	15830	15830	0
25	20250225	194000	996548260	15830	15830	15830	15830	0
26	20250225	193900	996548260	15830	15830	15830	15830	0
27	20250225	193800	996548260	15830	15830	15830	15830	0
28	20250225	193700	996548260	15830	15830	15830	15830	0
29	20250225	193600	996548260	15830	15830	15830	15830	0
30	20250225	193500	996548260	15830	15830	15830	15830	0
31	20250225	193400	996548260	15830	15830	15830	15830	0
32	20250225	193300	996548260	15830	15830	15830	15830	675
33	20250225	193200	996548260	15830	15830	15830	15830	0
34	20250225	193100	996548260	15830	15830	15830	15830	0
35	20250225	193000	996548260	15830	15830	15830	15830	0
36	20250225	192900	996548260	15830	15830	15830	15830	0
37	20250225	192800	996548260	15830	15830	15830	15830	0
38	20250225	192700	996548260	15830	15830	15830	15830	0
39	20250225	192600	996548260	15830	15830	15830	15830	0
40	20250225	192500	996548260	15830	15830	15830	15830	0
41	20250225	192400	996548260	15830	15830	15830	15830	0
42	20250225	192300	996548260	15830	15830	15830	15830	0
43	20250225	192200	996548260	15830	15830	15830	15830	0
44	20250225	192100	996548260	15830	15830	15830	15830	0
45	20250225	192000	996548260	15830	15830	15830	15830	0
46	20250225	191900	996548260	15830	15830	15830	15830	0
47	20250225	191800	996548260	15830	15830	15830	15830	0
48	20250225	191700	996548260	15830	15830	15830	15830	0
49	20250225	191600	996548260	15830	15830	15830	15830	0
50	20250225	191500	996548260	15830	15830	15830	15830	0
51	20250225	191400	996548260	15830	15830	15830	15830	0
52	20250225	191300	996548260	15830	15830	15830	15830	0
53	20250225	191200	996548260	15830	15830	15830	15830	0
54	20250225	191100	996548260	15830	15830	15830	15830	0
55	20250225	191000	996548260	15830	15830	15830	15830	0
56	20250225	190900	996548260	15830	15830	15830	15830	0
57	20250225	190800	996548260	15830	15830	15830	15830	0
58	20250225	190700	996548260	15830	15830	15830	15830	0
59	20250225	190600	996548260	15830	15830	15830	15830	0
60	20250225	190500	996548260	15830	15830	15830	15830	0
61	20250225	190400	996548260	15830	15830	15830	15830	0
62	20250225	190300	996548260	15830	15830	15830	15830	675
63	20250225	190200	996548260	15830	15830	15830	15830	0
64	20250225	190100	996548260	15830	15830	15830	15830	0
65	20250225	190000	996548260	15830	15830	15830	15830	0
66	20250225	185900	996548260	15830	15830	15830	15830	0
67	20250225	185800	996548260	15830	15830	15830	15830	0
68	20250225	185700	996548260	15830	15830	15830	15830	0
69	20250225	185600	996548260	15830	15830	15830	15830	0
70	20250225	185500	996548260	15830	15830	15830	15830	0
71	20250225	185400	996548260	15830	15830	15830	15830	0
72	20250225	185300	996548260	15830	15830	15830	15830	0
73	20250225	185200	996548260	15830	15830	15830	15830	0
74	20250225	185100	996548260	15830	15830	15830	15830	0
75	20250225	185000	996548260	15830	15830	15830	15830	0
76	20250225	184900	996548260	15830	15830	15830	15830	0
77	20250225	184800	996548260	15830	15830	15830	15830	0
78	20250225	184700	996548260	15830	15830	15830	15830	0
79	20250225	184600	996548260	15830	15830	15830	15830	0
80	20250225	184500	996548260	15830	15830	15830	15830	0
81	20250225	184400	996548260	15830	15830	15830	15830	0
82	20250225	184300	996548260	15830	15830	15830	15830	0
83	20250225	184200	996548260	15830	15830	15830	15830	0
84	20250225	184100	996548260	15830	15830	15830	15830	0
85	20250225	184000	996548260	15830	15830	15830	15830	0
86	20250225	183900	996548260	15830	15830	15830	15830	0
87	20250225	183800	996548260	15830	15830	15830	15830	0
88	20250225	183700	996548260	15830	15830	15830	15830	0
89	20250225	183600	996548260	15830	15830	15830	15830	0
90	20250225	183500	996548260	15830	15830	15830	15830	0
91	20250225	183400	996548260	15830	15830	15830	15830	0
92	20250225	183300	996548260	15830	15830	15830	15830	675
93	20250225	183200	996548260	15830	15830	15830	15830	0
94	20250225	183100	996548260	15830	15830	15830	15830	0
95	20250225	183000	996548260	15830	15830	15830	15830	0
96	20250225	182900	996548260	15830	15830	15830	15830	0
97	20250225	182800	996548260	15830	15830	15830	15830	0
98	20250225	182700	996548260	15830	15830	15830	15830	0
99	20250225	182600	996548260	15830	15830	15830	15830	0
100	20250225	182500	996548260	15830	15830	15830	15830	0
101	20250225	182400	996548260	15830	15830	15830	15830	0
102	20250225	182300	996548260	15830	15830	15830	15830	0
103	20250225	182200	996548260	15830	15830	15830	15830	0
104	20250225	182100	996548260	15830	15830	15830	15830	0
105	20250225	182000	996548260	15830	15830	15830	15830	0
106	20250225	181900	996548260	15830	15830	15830	15830	0
107	20250225	181800	996548260	15830	15830	15830	15830	0
108	20250225	181700	996548260	15830	15830	15830	15830	0
109	20250225	181600	996548260	15830	15830	15830	15830	0
110	20250225	181500	996548260	15830	15830	15830	15830	0
111	20250225	181400	996548260	15830	15830	15830	15830	0
112	20250225	181300	996548260	15830	15830	15830	15830	0
113	20250225	181200	996548260	15830	15830	15830	15830	0
114	20250225	181100	996548260	15830	15830	15830	15830	0
115	20250225	181000	996548260	15830	15830	15830	15830	0
116	20250225	180900	996548260	15830	15830	15830	15830	0
117	20250225	180800	996548260	15830	15830	15830	15830	0
118	20250225	180700	996548260	15830	15830	15830	15830	0
119	20250225	180600	996548260	15830	15830	15830	15830	0
120	20250225	180500	996548260	15830	15830	15830	15830	0
121	20250225	180400	996548260	15830	15830	15830	15830	0
122	20250225	180300	996548260	15830	15830	15830	15830	675
123	20250225	180200	996548260	15830	15830	15830	15830	0
124	20250225	180100	996548260	15830	15830	15830	15830	0
125	20250225	180000	996548260	15830	15830	15830	15830	0
126	20250225	175900	996548260	15830	15830	15830	15830	0
127	20250225	175800	996548260	15830	15830	15830	15830	0
128	20250225	175700	996548260	15830	15830	15830	15830	0
129	20250225	175600	996548260	15830	15830	15830	15830	0
130	20250225	175500	996548260	15830	15830	15830	15830	0
131	20250225	175400	996548260	15830	15830	15830	15830	0
132	20250225	175300	996548260	15830	15830	15830	15830	0
133	20250225	175200	996548260	15830	15830	15830	15830	0
134	20250225	175100	996548260	15830	15830	15830	15830	0
135	20250225	175000	996548260	15830	15830	15830	15830	0
136	20250225	174900	996548260	15830	15830	15830	15830	0
137	20250225	174800	996548260	15830	15830	15830	15830	0
138	20250225	174700	996548260	15830	15830	15830	15830	0
139	20250225	174600	996548260	15830	15830	15830	15830	0
140	20250225	174500	996548260	15830	15830	15830	15830	0
141	20250225	174400	996548260	15830	15830	15830	15830	0
142	20250225	174300	996548260	15830	15830	15830	15830	0
143	20250225	174200	996548260	15830	15830	15830	15830	0
144	20250225	174100	996548260	15830	15830	15830	15830	0
145	20250225	174000	996548260	15830	15830	15830	15830	0
146	20250225	173900	996548260	15830	15830	15830	15830	0
147	20250225	173800	996548260	15830	15830	15830	15830	0
148	20250225	173700	996548260	15830	15830	15830	15830	0
149	20250225	173600	996548260	15830	15830	15830	15830	0
150	20250225	173500	996548260	15830	15830	15830	15830	0
151	20250225	173400	996548260	15830	15830	15830	15830	0
152	20250225	173300	996548260	15830	15830	15830	15830	675
153	20250225	173200	996548260	15830	15830	15830	15830	0
154	20250225	173100	996548260	15830	15830	15830	15830	0
155	20250225	173000	996548260	15830	15830	15830	15830	0
156	20250225	172900	996548260	15830	15830	15830	15830	0
157	20250225	172800	996548260	15830	15830	15830	15830	0
158	20250225	172700	996548260	15830	15830	15830	15830	0
159	20250225	172600	996548260	15830	15830	15830	15830	0
160	20250225	172500	996548260	15830	15830	15830	15830	0
161	20250225	172400	996548260	15830	15830	15830	15830	0
162	20250225	172300	996548260	15830	15830	15830	15830	0
163	20250225	172200	996548260	15830	15830	15830	15830	0
164	20250225	172100	996548260	15830	15830	15830	15830	0
165	20250225	172000	996548260	15830	15830	15830	15830	0
166	20250225	171900	996548260	15830	15830	15830	15830	0
167	20250225	171800	996548260	15830	15830	15830	15830	0
168	20250225	171700	996548260	15830	15830	15830	15830	0
169	20250225	171600	996548260	15830	15830	15830	15830	0
170	20250225	171500	996548260	15830	15830	15830	15830	0
171	20250225	171400	996548260	15830	15830	15830	15830	0
172	20250225	171300	996548260	15830	15830	15830	15830	0
173	20250225	171200	996548260	15830	15830	15830	15830	0
174	20250225	171100	996548260	15830	15830	15830	15830	0
175	20250225	171000	996548260	15830	15830	15830	15830	0
176	20250225	170900	996548260	15830	15830	15830	15830	0
177	20250225	170800	996548260	15830	15830	15830	15830	0
178	20250225	170700	996548260	15830	15830	15830	15830	0
179	20250225	170600	996548260	15830	15830	15830	15830	0
180	20250225	170500	996548260	15830	15830	15830	15830	0
181	20250225	170400	996548260	15830	15830	15830	15830	0
182	20250225	170300	996548260	15830	15830	15830	15830	675
183	20250225	170200	996548260	15830	15830	15830	15830	0
184	20250225	170100	996548260	15830	15830	15830	15830	0
185	20250225	170000	996548260	15830	15830	15830	15830	0
186	20250225	165900	996548260	15830	15830	15830	15830	0
187	20250225	165800	996548260	15830	15830	15830	15830	0
188	20250225	165700	996548260	15830	15830	15830	15830	0
189	20250225	165600	996548260	15830	15830	15830	15830	0
190	20250225	165500	996548260	15830	15830	15830	15830	0
191	20250225	165400	996548260	15830	15830	15830	15830	0
192	20250225	165300	996548260	15830	15830	15830	15830	0
193	20250225	165200	996548260	15830	15830	15830	15830	0
194	20250225	165100	996548260	15830	15830	15830	15830	0
195	20250225	165000	996548260	15830	15830	15830	15830	0
196	20250225	164900	996548260	15830	15830	15830	15830	0
197	20250225	164800	996548260	15830	15830	15830	15830	0
198	20250225	164700	996548260	15830	15830	15830	15830	0
199	20250225	164600	996548260	15830	15830	15830	15830	0
200	20250225	164500	996548260	15830	15830	15830	15830	0
201	20250225	164400	996548260	15830	15830	15830	15830	0
202	20250225	164300	996548260	15830	15830	15830	15830	0
203	20250225	164200	996548260	15830	15830	15830	15830	0
204	20250225	164100	996548260	15830	15830	15830	15830	0
205	20250225	164000	996548260	15830	15830	15830	15830	0
206	20250225	163900	996548260	15830	15830	15830	15830	0
207	20250225	163800	996548260	15830	15830	15830	15830	0
208	20250225	163700	996548260	15830	15830	15830	15830	0
209	20250225	163600	996548260	15830	15830	15830	15830	0
210	20250225	163500	996548260	15830	15830	15830	15830	0
211	20250225	163400	996548260	15830	15830	15830	15830	0
212	20250225	163300	996548260	15830	15830	15830	15830	675
213	20250225	163200	996548260	15830	15830	15830	15830	0
214	20250225	163100	996548260	15830	15830	15830	15830	0
215	20250225	163000	996548260	15830	15830	15830	15830	0
216	20250225	162900	996548260	15830	15830	15830	15830	0
217	20250225	162800	996548260	15830	15830	15830	15830	0
218	20250225	162700	996548260	15830	15830	15830	15830	0
219	20250225	162600	996548260	15830	15830	15830	15830	0
220	20250225	162500	996548260	15830	15830	15830	15830	0
221	20250225	162400	996548260	15830	15830	15830	15830	0
222	20250225	162300	996548260	15830	15830	15830	15830	0
223	20250225	162200	996548260	15830	15830	15830	15830	0
224	20250225	162100	996548260	15830	15830	15830	15830	0
225	20250225	162000	996548260	15830	15830	15830	15830	0
226	20250225	161900	996548260	15830	15830	15830	15830	0
227	20250225	161800	996548260	15830	15830	15830	15830	0
228	20250225	161700	996548260	15830	15830	15830	15830	0
229	20250225	161600	996548260	15830	15830	15830	15830	0
230	20250225	161500	996548260	15830	15830	15830	15830	0
231	20250225	161400	996548260	15830	15830	15830	15830	0
232	20250225	161300	996548260	15830	15830	15830	15830	0
233	20250225	161200	996548260	15830	15830	15830	15830	0
234	20250225	161100	996548260	15830	15830	15830	15830	0
235	20250225	161000	996548260	15830	15830	15830	15830	0
236	20250225	160900	996548260	15830	15830	15830	15830	0
237	20250225	160800	996548260	15830	15830	15830	15830	0
238	20250225	160700	996548260	15830	15830	15830	15830	0
239	20250225	160600	996548260	15830	15830	15830	15830	0
240	20250225	160500	996548260	15830	15830	15830	15830	0
241	20250225	160400	996548260	15830	15830	15830	15830	0
242	20250225	160300	996548260	15830	15830	15830	15830	675
243	20250225	160200	996548260	15830	15830	15830	15830	0
244	20250225	160100	996548260	15830	15830	15830	15830	0
245	20250225	160000	996548260	15830	15830	15830	15830	0
246	20250225	155900	996548260	15830	15830	15830	15830	0
247	20250225	155800	996548260	15830	15830	15830	15830	0
248	20250225	155700	996548260	15830	15830	15830	15830	0
249	20250225	155600	996548260	15830	15830	15830	15830	0
250	20250225	155500	996548260	15830	15830	15830	15830	0
251	20250225	155400	996548260	15830	15830	15830	15830	0
252	20250225	155300	996548260	15830	15830	15830	15830	0
253	20250225	155200	996548260	15830	15830	15830	15830	0
254	20250225	155100	996548260	15830	15830	15830	15830	0
255	20250225	155000	996548260	15830	15830	15830	15830	0
256	20250225	154900	996548260	15830	15830	15830	15830	0
257	20250225	154800	996548260	15830	15830	15830	15830	0
258	20250225	154700	996548260	15830	15830	15830	15830	0
259	20250225	154600	996548260	15830	15830	15830	15830	0
260	20250225	154500	996548260	15830	15830	15830	15830	0
261	20250225	154400	996548260	15830	15830	15830	15830	0
262	20250225	154300	996548260	15830	15830	15830	15830	0
263	20250225	154200	996548260	15830	15830	15830	15830	0
264	20250225	154100	996548260	15830	15830	15830	15830	0
265	20250225	154000	996548260	15830	15830	15830	15830	0
266	20250225	153900	996548260	15830	15830	15830	15830	0
267	20250225	153800	996548260	15830	15830	15830	15830	0
268	20250225	153700	996548260	15830	15830	15830	15830	0
269	20250225	153600	996548260	15830	15830	15830	15830	0
270	20250225	153500	996548260	15830	15830	15830	15830	0
271	20250225	153400	996548260	15830	15830	15830	15830	0
272	20250225	153300	996548260	15830	15830	15830	15830	675
273	20250225	153200	996548260	15830	15830	15830	15830	0
274	20250225	153100	996548260	15830	15830	15830	15830	0
275	20250225	153000	996548260	15830	15830	15830	15830	675
276	20250225	152900	985863010	15820	15820	15820	15820	0
277	20250225	152800	985863010	15820	15820	15820	15820	0
278	20250225	152700	985863010	15820	15820	15820	15820	0
279	20250225	152600	985863010	15820	15820	15820	15820	0
280	20250225	152500	985863010	15820	15820	15820	15820	0
281	20250225	152400	985863010	15820	15820	15820	15820	0
282	20250225	152300	985863010	15820	15820	15820	15820	0
283	20250225	152200	985863010	15820	15820	15820	15820	0
284	20250225	152100	985863010	15820	15820	15820	15820	0
285	20250225	152000	985863010	15820	15820	15820	15820	0
286	20250225	151900	985863010	15820	15830	15830	15820	485
287	20250225	151800	978188760	15830	15820	15830	15820	8
288	20250225	151700	978062170	15820	15830	15830	15820	42
289	20250225	151600	977397340	15820	15820	15820	15820	70
290	20250225	151500	976289940	15820	15840	15840	15820	644
291	20250225	151400	966093760	15840	15850	15850	15840	161
292	20250225	151300	963541940	15850	15850	15850	15850	6
293	20250225	151200	963446840	15850	15860	15860	15850	219
294	20250225	151100	959973520	15860	15850	15880	15850	307
295	20250225	151000	955101920	15860	15850	15860	15850	5
296	20250225	150900	955022660	15850	15850	15850	15850	4
297	20250225	150800	954959260	15850	15840	15860	15840	248
298	20250225	150700	951028460	15840	15850	15860	15830	208
299	20250225	150600	947733680	15850	15850	15850	15850	14
300	20250225	150500	947511780	15850	15850	15850	15850	148
301	20250225	150400	945165980	15840	15840	15840	15840	6
302	20250225	150300	945070940	15840	15810	15840	15810	1123
303	20250225	150200	927303850	15810	15800	15810	15800	45
304	20250225	150100	926592440	15800	15810	15810	15800	2
305	20250225	150000	926560830	15810	15810	15810	15800	304
306	20250225	145900	921757370	15810	15810	15810	15810	44
307	20250225	145800	921061730	15810	15810	15810	15810	15
308	20250225	145700	920824580	15820	15820	15830	15820	342
309	20250225	145600	915414030	15810	15840	15850	15810	1109
310	20250225	145500	897874290	15830	15830	15830	15830	3
311	20250225	145400	897826800	15850	15840	15850	15830	726
312	20250225	145300	886333530	15840	15830	15840	15830	6
313	20250225	145200	886238520	15830	15840	15840	15830	1001
314	20250225	145100	870391910	15840	15840	15840	15840	3
315	20250225	145000	870344390	15850	15850	15850	15850	40
316	20250225	144900	869710390	15840	15840	15840	15840	151
317	20250225	144800	867318550	15840	15840	15840	15840	0
318	20250225	144700	867318550	15840	15840	15840	15840	51
319	20250225	144600	866510710	15840	15840	15840	15840	78
320	20250225	144500	865275190	15840	15840	15840	15840	66
321	20250225	144400	864229750	15840	15840	15840	15840	39
322	20250225	144300	863611990	15840	15840	15840	15840	0
323	20250225	144200	863611990	15840	15840	15840	15840	0
324	20250225	144100	863611990	15840	15840	15840	15840	38
325	20250225	144000	863010070	15850	15850	15850	15850	0
326	20250225	143900	863010070	15850	15850	15850	15850	42
327	20250225	143800	862344370	15830	15830	15830	15830	0
328	20250225	143700	862344370	15830	15830	15830	15830	0
329	20250225	143600	862344370	15830	15850	15850	15830	74
330	20250225	143500	861172250	15840	15840	15840	15830	188
331	20250225	143400	858195840	15840	15840	15840	15840	6
332	20250225	143300	858100800	15840	15840	15840	15840	62
333	20250225	143200	857118720	15840	15840	15840	15840	25
334	20250225	143100	856722720	15840	15840	15840	15840	30
335	20250225	143000	856247520	15840	15840	15840	15840	35
336	20250225	142900	855693120	15840	15830	15840	15830	46
337	20250225	142800	854964930	15840	15840	15840	15840	0
338	20250225	142700	854964930	15840	15840	15840	15840	96
339	20250225	142600	853444290	15840	15830	15840	15830	214
340	20250225	142500	850054880	15830	15820	15830	15820	96
341	20250225	142400	848536000	15820	15820	15830	15820	108
342	20250225	142300	846826540	15820	15820	15820	15820	45
343	20250225	142200	846114640	15830	15830	15830	15830	0
344	20250225	142100	846114640	15830	15830	15830	15830	46
345	20250225	142000	845386460	15830	15830	15830	15830	0
346	20250225	141900	845386460	15830	15830	15830	15830	67
347	20250225	141800	844325850	15830	15830	15830	15830	20
348	20250225	141700	844009250	15830	15830	15830	15830	40
349	20250225	141600	843376050	15830	15830	15830	15830	215
350	20250225	141500	839972600	15840	15840	15840	15840	46
351	20250225	141400	839243960	15830	15830	15830	15830	60
352	20250225	141300	838294160	15830	15830	15830	15830	15
353	20250225	141200	838056710	15830	15830	15840	15820	231
354	20250225	141100	834400880	15840	15840	15840	15840	114
355	20250225	141000	832595120	15840	15840	15840	15840	38
356	20250225	140900	831993200	15850	15840	15850	15840	68
357	20250225	140800	830915700	15840	15840	15840	15840	30
358	20250225	140700	830440500	15850	15850	15850	15850	2
359	20250225	140600	830408800	15850	15840	15850	15840	56
360	20250225	140500	829521370	15850	15850	15850	15850	135
361	20250225	140400	827381620	15850	15850	15850	15850	15
362	20250225	140300	827143870	15850	15850	15850	15850	46
363	20250225	140200	826414770	15850	15850	15850	15850	30
364	20250225	140100	825939270	15850	15860	15860	15850	556
365	20250225	140000	817125860	15860	15850	15860	15850	31
366	20250225	135900	816634500	15850	15860	15860	15850	58
367	20250225	135800	815714890	15870	15870	15870	15870	3
368	20250225	135700	815667280	15870	15860	15870	15860	74
369	20250225	135600	814493260	15860	15860	15860	15860	24
370	20250225	135500	814112620	15860	15860	15860	15860	0
371	20250225	135400	814112620	15860	15860	15860	15860	75
372	20250225	135300	812923120	15860	15860	15860	15860	71
373	20250225	135200	811797060	15860	15860	15860	15860	60
374	20250225	135100	810845460	15860	15860	15860	15860	24
375	20250225	135000	810464820	15860	15860	15860	15860	25
376	20250225	134900	810068320	15860	15870	15870	15860	305
377	20250225	134800	805230660	15860	15860	15860	15860	30
378	20250225	134700	804754860	15860	15880	15880	15860	455
379	20250225	134600	797536710	15880	15880	15880	15880	71
380	20250225	134500	796409230	15870	15870	15870	15870	8
381	20250225	134400	796282270	15880	15880	15880	15880	0
382	20250225	134300	796282270	15880	15870	15880	15870	80
383	20250225	134200	795012020	15870	15870	15870	15870	15
384	20250225	134100	794773970	15870	15880	15880	15870	313
385	20250225	134000	789805380	15870	15880	15880	15870	60
386	20250225	133900	788852740	15880	15880	15880	15880	51
387	20250225	133800	788042860	15890	15890	15890	15890	0
388	20250225	133700	788042860	15890	15880	15890	15880	50
389	20250225	133600	787248510	15880	15880	15880	15880	84
390	20250225	133500	785914590	15880	15880	15880	15880	15
391	20250225	133400	785676390	15880	15880	15880	15880	44
392	20250225	133300	784977670	15880	15880	15880	15880	13
393	20250225	133200	784771230	15880	15870	15880	15870	62
394	20250225	133100	783786970	15870	15870	15870	15870	159
395	20250225	133000	781263640	15870	15880	15880	15870	37
396	20250225	132900	780676120	15880	15880	15890	15880	76
397	20250225	132800	779469230	15880	15870	15880	15870	55
398	20250225	132700	778595980	15870	15870	15870	15870	16
399	20250225	132600	778342060	15870	15870	15870	15870	30
400	20250225	132500	777865960	15870	15860	15870	15860	52
401	20250225	132400	777040870	15860	15860	15870	15860	235
402	20250225	132300	773311700	15870	15870	15870	15870	59
403	20250225	132200	772375370	15870	15860	15870	15860	347
404	20250225	132100	766868630	15870	15870	15870	15870	12
405	20250225	132000	766678190	15870	15880	15880	15870	178
406	20250225	131900	763853140	15880	15880	15880	15880	102
407	20250225	131800	762233380	15880	15890	15890	15880	137
408	20250225	131700	760057800	15890	15890	15890	15890	5
409	20250225	131600	759978350	15890	15880	15890	15880	154
410	20250225	131500	757532420	15890	15890	15890	15890	5
411	20250225	131400	757452970	15890	15890	15890	15890	0
412	20250225	131300	757452970	15890	15890	15890	15890	111
413	20250225	131200	755689180	15900	15900	15900	15900	14
414	20250225	131100	755466580	15890	15890	15900	15890	38
415	20250225	131000	754862700	15880	15880	15880	15880	64
416	20250225	130900	753846380	15870	15870	15870	15870	51
417	20250225	130800	753037010	15870	15870	15870	15870	1
418	20250225	130700	753021140	15870	15870	15870	15870	8
419	20250225	130600	752894180	15870	15870	15870	15870	189
420	20250225	130500	749894750	15870	15870	15870	15870	40
421	20250225	130400	749259950	15870	15870	15870	15870	0
422	20250225	130300	749259950	15870	15870	15870	15870	0
423	20250225	130200	749259950	15870	15870	15870	15870	37
424	20250225	130100	748672760	15860	15860	15860	15860	0
425	20250225	130000	748672760	15860	15860	15860	15860	168
426	20250225	125900	746008280	15860	15860	15860	15860	53
427	20250225	125800	745167700	15860	15860	15860	15860	0
428	20250225	125700	745167700	15860	15860	15860	15860	177
429	20250225	125600	742360480	15870	15870	15870	15870	37
430	20250225	125500	741773290	15860	15860	15860	15860	29
431	20250225	125400	741313350	15870	15870	15870	15870	0
432	20250225	125300	741313350	15870	15870	15870	15870	39
433	20250225	125200	740694420	15860	15880	15880	15860	277
434	20250225	125100	736299370	15880	15880	15880	15880	1
435	20250225	125000	736283490	15880	15870	15940	15870	1011
436	20250225	124900	720194080	15870	15870	15870	15870	136
437	20250225	124800	718035760	15870	15870	15870	15870	8
438	20250225	124700	717908800	15870	15870	15870	15870	180
439	20250225	124600	715052200	15860	15860	15860	15860	0
440	20250225	124500	715052200	15860	15860	15860	15860	1
441	20250225	124400	715036340	15870	15870	15870	15870	38
442	20250225	124300	714433280	15870	15870	15870	15870	0
443	20250225	124200	714433280	15870	15860	15870	15860	519
444	20250225	124100	706201880	15850	15860	15860	15850	42
445	20250225	124000	705535770	15860	15860	15860	15860	0
446	20250225	123900	705535770	15860	15860	15860	15860	0
447	20250225	123800	705535770	15860	15860	15860	15860	36
448	20250225	123700	704964810	15860	15860	15860	15860	0
449	20250225	123600	704964810	15860	15860	15860	15860	0
450	20250225	123500	704964810	15860	15860	15860	15860	39
451	20250225	123400	704346270	15850	15850	15850	15850	93
452	20250225	123300	702872220	15860	15860	15860	15860	1
453	20250225	123200	702856360	15860	15860	15860	15860	38
454	20250225	123100	702253680	15860	15860	15860	15860	16
455	20250225	123000	701999920	15860	15860	15860	15860	0
456	20250225	122900	701999920	15860	15860	15860	15860	66
457	20250225	122800	700953160	15860	15860	15860	15860	0
458	20250225	122700	700953160	15860	15860	15860	15860	0
459	20250225	122600	700953160	15860	15860	15860	15860	37
460	20250225	122500	700366340	15860	15850	15860	15850	118
461	20250225	122400	698495860	15850	15850	15850	15850	1
462	20250225	122300	698480010	15850	15850	15850	15850	3
463	20250225	122200	698432460	15840	15840	15840	15830	291
464	20250225	122100	693823030	15840	15840	15840	15840	43
465	20250225	122000	693141910	15830	15820	15830	15820	279
466	20250225	121900	688725800	15830	15830	15830	15830	48
467	20250225	121800	687965960	15830	15820	15840	15820	471
468	20250225	121700	680510110	15820	15820	15820	15820	354
469	20250225	121600	674909830	15820	15830	15830	15820	103
470	20250225	121500	673280340	15830	15820	15830	15810	807
471	20250225	121400	660517980	15820	15820	15830	15810	686
472	20250225	121300	649662680	15810	15800	15810	15800	424
473	20250225	121200	642960240	15800	15800	15800	15790	802
474	20250225	121100	630291640	15800	15810	15810	15800	803
475	20250225	121000	617603210	15800	15800	15810	15800	618
476	20250225	120900	607836530	15800	15800	15820	15800	728
477	20250225	120800	596327580	15810	15810	15810	15800	575
478	20250225	120700	587237830	15810	15820	15830	15810	219
479	20250225	120600	583774060	15830	15850	15850	15830	340
480	20250225	120500	578391060	15850	15830	15850	15830	762
481	20250225	120400	566320670	15830	15840	15840	15820	638
482	20250225	120300	556221060	15840	15810	15840	15810	1008
483	20250225	120200	540262090	15810	15810	15810	15810	101
484	20250225	120100	538665280	15810	15800	15830	15790	1082
485	20250225	120000	521566840	15820	15800	15840	15800	84
486	20250225	115900	520238320	15810	15830	15830	15800	1630
487	20250225	115800	494464260	15830	15880	15880	15830	1368
488	20250225	115700	472770450	15880	15890	15890	15880	61
489	20250225	115600	471801410	15880	15890	15890	15880	27
490	20250225	115500	471372630	15880	15910	15910	15880	912
491	20250225	115400	456874850	15910	15910	15930	15910	98
492	20250225	115300	455314830	15930	15930	15930	15930	6
493	20250225	115200	455219250	15930	15930	15930	15930	1
494	20250225	115100	455203320	15930	15930	15930	15930	35
495	20250225	115000	454645770	15930	15930	15930	15930	0
496	20250225	114900	454645770	15930	15930	15930	15930	0
497	20250225	114800	454645770	15930	15910	15930	15910	66
498	20250225	114700	453594870	15910	15920	15920	15910	243
499	20250225	114600	449727890	15940	15940	15940	15940	0
500	20250225	114500	449727890	15940	15920	15940	15920	66
501	20250225	114400	448676470	15930	15930	15930	15930	26
502	20250225	114300	448262290	15930	15930	15930	15930	91
503	20250225	114200	446812660	15940	15940	15940	15940	42
504	20250225	114100	446143180	15940	15940	15940	15940	100
505	20250225	114000	444549180	15940	15940	15940	15940	35
506	20250225	113900	443991280	15920	15920	15920	15920	0
507	20250225	113800	443991280	15920	15920	15920	15920	1
508	20250225	113700	443975360	15920	15920	15920	15920	12
509	20250225	113600	443784320	15920	15920	15920	15920	0
510	20250225	113500	443784320	15920	15920	15920	15920	0
511	20250225	113400	443784320	15920	15920	15920	15920	84
512	20250225	113300	442447040	15920	15920	15920	15920	4
513	20250225	113200	442383360	15920	15920	15920	15920	1
514	20250225	113100	442367440	15920	15920	15920	15920	41
515	20250225	113000	441714720	15910	15910	15910	15910	0
516	20250225	112900	441714720	15910	15910	15910	15910	229
517	20250225	112800	438071330	15920	15940	15940	15920	493
518	20250225	112700	430222050	15940	15940	15940	15940	0
519	20250225	112600	430222050	15940	15940	15940	15940	21
520	20250225	112500	429887310	15940	15920	15940	15920	73
521	20250225	112400	428723710	15930	15930	15930	15930	1
522	20250225	112300	428707780	15920	15920	15920	15920	0
523	20250225	112200	428707780	15920	15940	15940	15920	176
524	20250225	112100	425903750	15940	15930	15940	15930	70
525	20250225	112000	424788640	15940	15940	15940	15940	2
526	20250225	111900	424756760	15930	15930	15930	15930	9
527	20250225	111800	424613390	15930	15930	15930	15930	0
528	20250225	111700	424613390	15930	15930	15930	15930	0
529	20250225	111600	424613390	15930	15930	15930	15930	88
530	20250225	111500	423211550	15940	15940	15940	15940	0
531	20250225	111400	423211550	15940	15940	15940	15940	0
532	20250225	111300	423211550	15940	15930	15940	15930	111
533	20250225	111200	421443310	15930	15930	15930	15930	10
534	20250225	111100	421284010	15930	15930	15930	15930	0
535	20250225	111000	421284010	15930	15930	15930	15930	9
536	20250225	110900	421140640	15920	15920	15920	15920	0
537	20250225	110800	421140640	15920	15920	15920	15920	12
538	20250225	110700	420949600	15940	15940	15940	15940	51
539	20250225	110600	420136660	15940	15940	15940	15940	0
540	20250225	110500	420136660	15940	15940	15940	15940	1
541	20250225	110400	420120720	15940	15940	15940	15930	361
542	20250225	110300	414366890	15950	15950	15960	15950	53
543	20250225	110200	413521300	15950	15960	15960	15950	325
544	20250225	110100	408337540	15960	15960	15960	15960	39
545	20250225	110000	407715100	15960	15960	15960	15960	33
546	20250225	105900	407188420	15960	15950	15960	15950	225
547	20250225	105800	403599650	15950	15950	15950	15950	328
548	20250225	105700	398368050	15940	15940	15940	15940	10
549	20250225	105600	398208650	15940	15940	15940	15940	103
550	20250225	105500	396566830	15940	15940	15940	15940	68
551	20250225	105400	395482910	15940	15930	15940	15930	278
552	20250225	105300	391051740	15930	15940	15940	15930	48
553	20250225	105200	390286720	15940	15940	15940	15930	23
554	20250225	105100	389920120	15940	15940	15940	15940	143
555	20250225	105000	387640700	15940	15960	15960	15940	506
556	20250225	104900	379569700	15950	15950	15950	15950	315
557	20250225	104800	374545450	15950	15920	15950	15920	1111
558	20250225	104700	356844340	15920	15920	15920	15920	40
559	20250225	104600	356207540	15920	15920	15920	15920	1
560	20250225	104500	356191620	15910	15910	15910	15910	480
561	20250225	104400	348554820	15910	15900	15910	15900	98
562	20250225	104300	346995660	15900	15900	15900	15900	314
563	20250225	104200	342003060	15900	15900	15900	15900	30
564	20250225	104100	341526060	15900	15900	15900	15900	39
565	20250225	104000	340905960	15890	15890	15890	15890	15
566	20250225	103900	340667610	15890	15890	15890	15890	0
567	20250225	103800	340667610	15890	15900	15900	15890	52
568	20250225	103700	339840940	15890	15890	15890	15890	11
569	20250225	103600	339666150	15900	15900	15900	15900	2
570	20250225	103500	339634350	15890	15890	15900	15890	329
571	20250225	103400	334406160	15900	15900	15900	15900	17
572	20250225	103300	334135860	15900	15910	15910	15900	51
573	20250225	103200	333324840	15920	15940	15940	15920	736
574	20250225	103100	321603880	15940	15920	15940	15920	2122
575	20250225	103000	287787630	15920	15910	15930	15910	334
576	20250225	102900	282469600	15910	15900	15910	15900	127
577	20250225	102800	280449920	15900	15870	15900	15870	1786
578	20250225	102700	252089260	15870	15870	15870	15870	428
579	20250225	102600	245296900	15870	15860	15870	15860	820
580	20250225	102500	232285790	15860	15860	15860	15860	67
581	20250225	102400	231223170	15860	15860	15860	15860	100
582	20250225	102300	229637170	15860	15860	15860	15860	0
583	20250225	102200	229637170	15860	15860	15860	15860	107
584	20250225	102100	227940150	15860	15860	15860	15860	1
585	20250225	102000	227924290	15850	15850	15850	15850	0
586	20250225	101900	227924290	15850	15850	15850	15850	0
587	20250225	101800	227924290	15850	15850	15860	15850	113
588	20250225	101700	226132910	15840	15840	15840	15840	0
589	20250225	101600	226132910	15840	15860	15870	15840	346
590	20250225	101500	220644780	15870	15860	15870	15860	3
591	20250225	101400	220597190	15860	15870	15870	15860	617
592	20250225	101300	210806300	15880	15890	15890	15880	48
593	20250225	101200	210044050	15880	15890	15890	15880	13
594	20250225	101100	209837490	15890	15890	15890	15890	0
595	20250225	101000	209837490	15890	15890	15890	15890	8
596	20250225	100900	209710370	15880	15870	15880	15870	150
597	20250225	100800	207328670	15860	15860	15860	15840	223
598	20250225	100700	203792890	15860	15850	15860	15850	232
599	20250225	100600	200114030	15860	15850	15860	15850	125
600	20250225	100500	198131650	15860	15850	15860	15850	21
601	20250225	100400	197798790	15860	15860	15860	15860	28
602	20250225	100300	197354710	15850	15840	15850	15840	101
603	20250225	100200	195754370	15820	15820	15820	15810	201
604	20250225	100100	192574600	15830	15830	15830	15830	4
605	20250225	100000	192511280	15840	15850	15850	15840	38
606	20250225	095900	191909350	15840	15820	15840	15820	311
607	20250225	095800	186983590	15800	15800	15800	15800	371
608	20250225	095700	181121790	15800	15800	15800	15800	50
609	20250225	095600	180331790	15800	15810	15810	15800	220
610	20250225	095500	176855120	15810	15840	15840	15810	277
611	20250225	095400	172471160	15850	15850	15850	15850	73
612	20250225	095300	171314110	15850	15850	15850	15850	219
613	20250225	095200	167842960	15840	15850	15850	15840	202
614	20250225	095100	164642260	15840	15850	15850	15840	243
615	20250225	095000	160792260	15850	15860	15860	15850	195
616	20250225	094900	157701480	15860	15860	15860	15860	2
617	20250225	094800	157669760	15860	15880	15880	15860	132
618	20250225	094700	155575780	15870	15880	15880	15870	56
619	20250225	094600	154686560	15880	15880	15880	15870	78
620	20250225	094500	153448430	15880	15880	15880	15880	7
621	20250225	094400	153337270	15880	15880	15880	15870	61
622	20250225	094300	152368720	15860	15860	15860	15860	0
623	20250225	094200	152368720	15860	15860	15860	15860	13
624	20250225	094100	152162540	15860	15860	15860	15860	152
625	20250225	094000	149751820	15860	15860	15860	15860	206
626	20250225	093900	146484660	15880	15880	15880	15880	0
627	20250225	093800	146484660	15880	15900	15900	15870	424
628	20250225	093700	139751540	15900	15900	15900	15900	3
629	20250225	093600	139703840	15890	15880	15890	15880	213
630	20250225	093500	136319820	15880	15880	15880	15880	15
631	20250225	093400	136081620	15880	15880	15890	15880	17
632	20250225	093300	135811560	15870	15840	15870	15840	537
633	20250225	093200	127297000	15840	15790	15860	15790	153
634	20250225	093100	124877180	15790	15790	15790	15790	0
635	20250225	093000	124877180	15790	15760	15790	15740	646
636	20250225	092900	114693360	15760	15760	15760	15760	71
637	20250225	092800	113574400	15770	15770	15770	15770	0
638	20250225	092700	113574400	15770	15770	15770	15770	2
639	20250225	092600	113542860	15770	15770	15770	15770	38
640	20250225	092500	112943600	15780	15780	15780	15780	16
641	20250225	092400	112691120	15780	15780	15780	15770	272
642	20250225	092300	108400460	15790	15770	15790	15770	561
643	20250225	092200	99547920	15770	15790	15790	15770	29
644	20250225	092100	99090460	15800	15820	15820	15800	89
645	20250225	092000	97683610	15820	15840	15840	15820	335
646	20250225	091900	92383870	15860	15850	15860	15850	266
647	20250225	091800	88166410	15850	15850	15850	15850	3
648	20250225	091700	88118860	15850	15850	15850	15850	42
649	20250225	091600	87453160	15850	15800	15850	15800	451
650	20250225	091500	80319530	15800	15800	15800	15800	157
651	20250225	091400	77838930	15800	15810	15810	15800	421
652	20250225	091300	71184020	15800	15790	15800	15790	271
653	20250225	091200	66902520	15780	15760	15780	15750	455
654	20250225	091100	59731670	15750	15750	15750	15750	0
655	20250225	091000	59731670	15750	15800	15800	15750	157
656	20250225	090900	57257740	15800	15770	15810	15770	202
657	20250225	090800	54069400	15810	15780	15810	15760	34
658	20250225	090700	53533020	15780	15760	15810	15760	327
659	20250225	090600	48375070	15760	15790	15800	15760	65
660	20250225	090500	47349890	15790	15810	15810	15790	66
661	20250225	090400	46307670	15810	15800	15810	15770	187
662	20250225	090300	43354340	15770	15750	15770	15720	165
663	20250225	090200	40754740	15700	15660	15700	15660	532
664	20250225	090100	32418160	15660	15670	15670	15660	90
665	20250225	090000	31008640	15670	15660	15850	15660	1979