KissMeData/240600/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	205900	941126000	5650	5650	5650	5650	4184
3	20250225	205800	941126000	5650	5650	5650	5650	0
4	20250225	205700	941126000	5650	5650	5650	5650	0
5	20250225	205600	941126000	5650	5650	5650	5650	0
6	20250225	205500	941126000	5650	5650	5650	5650	0
7	20250225	205400	941126000	5650	5650	5650	5650	0
8	20250225	205300	941126000	5650	5650	5650	5650	0
9	20250225	205200	941126000	5650	5650	5650	5650	0
10	20250225	205100	941126000	5650	5650	5650	5650	0
11	20250225	205000	941126000	5650	5650	5650	5650	0
12	20250225	204900	941126000	5650	5650	5650	5650	0
13	20250225	204800	941126000	5650	5650	5650	5650	0
14	20250225	204700	941126000	5650	5650	5650	5650	0
15	20250225	204600	941126000	5650	5650	5650	5650	0
16	20250225	204500	941126000	5650	5650	5650	5650	0
17	20250225	204400	941126000	5650	5650	5650	5650	0
18	20250225	204300	941126000	5650	5650	5650	5650	0
19	20250225	204200	941126000	5650	5650	5650	5650	0
20	20250225	204100	941126000	5650	5650	5650	5650	0
21	20250225	204000	941126000	5650	5650	5650	5650	0
22	20250225	203900	941126000	5650	5650	5650	5650	0
23	20250225	203800	941126000	5650	5650	5650	5650	0
24	20250225	203700	941126000	5650	5650	5650	5650	0
25	20250225	203600	941126000	5650	5650	5650	5650	0
26	20250225	203500	941126000	5650	5650	5650	5650	0
27	20250225	203400	941126000	5650	5650	5650	5650	0
28	20250225	203300	941126000	5650	5650	5650	5650	0
29	20250225	203200	941126000	5650	5650	5650	5650	0
30	20250225	203100	941126000	5650	5650	5650	5650	0
31	20250225	203000	941126000	5650	5650	5650	5650	0
32	20250225	202900	941126000	5650	5650	5650	5650	4184
33	20250225	202800	941126000	5650	5650	5650	5650	0
34	20250225	202700	941126000	5650	5650	5650	5650	0
35	20250225	202600	941126000	5650	5650	5650	5650	0
36	20250225	202500	941126000	5650	5650	5650	5650	0
37	20250225	202400	941126000	5650	5650	5650	5650	0
38	20250225	202300	941126000	5650	5650	5650	5650	0
39	20250225	202200	941126000	5650	5650	5650	5650	0
40	20250225	202100	941126000	5650	5650	5650	5650	0
41	20250225	202000	941126000	5650	5650	5650	5650	0
42	20250225	201900	941126000	5650	5650	5650	5650	0
43	20250225	201800	941126000	5650	5650	5650	5650	0
44	20250225	201700	941126000	5650	5650	5650	5650	0
45	20250225	201600	941126000	5650	5650	5650	5650	0
46	20250225	201500	941126000	5650	5650	5650	5650	0
47	20250225	201400	941126000	5650	5650	5650	5650	0
48	20250225	201300	941126000	5650	5650	5650	5650	0
49	20250225	201200	941126000	5650	5650	5650	5650	0
50	20250225	201100	941126000	5650	5650	5650	5650	0
51	20250225	201000	941126000	5650	5650	5650	5650	0
52	20250225	200900	941126000	5650	5650	5650	5650	0
53	20250225	200800	941126000	5650	5650	5650	5650	0
54	20250225	200700	941126000	5650	5650	5650	5650	0
55	20250225	200600	941126000	5650	5650	5650	5650	0
56	20250225	200500	941126000	5650	5650	5650	5650	0
57	20250225	200400	941126000	5650	5650	5650	5650	0
58	20250225	200300	941126000	5650	5650	5650	5650	0
59	20250225	200200	941126000	5650	5650	5650	5650	0
60	20250225	200100	941126000	5650	5650	5650	5650	0
61	20250225	200000	941126000	5650	5650	5650	5650	0
62	20250225	195900	941126000	5650	5650	5650	5650	4184
63	20250225	195800	941126000	5650	5650	5650	5650	0
64	20250225	195700	941126000	5650	5650	5650	5650	0
65	20250225	195600	941126000	5650	5650	5650	5650	0
66	20250225	195500	941126000	5650	5650	5650	5650	0
67	20250225	195400	941126000	5650	5650	5650	5650	0
68	20250225	195300	941126000	5650	5650	5650	5650	0
69	20250225	195200	941126000	5650	5650	5650	5650	0
70	20250225	195100	941126000	5650	5650	5650	5650	0
71	20250225	195000	941126000	5650	5650	5650	5650	0
72	20250225	194900	941126000	5650	5650	5650	5650	0
73	20250225	194800	941126000	5650	5650	5650	5650	0
74	20250225	194700	941126000	5650	5650	5650	5650	0
75	20250225	194600	941126000	5650	5650	5650	5650	0
76	20250225	194500	941126000	5650	5650	5650	5650	0
77	20250225	194400	941126000	5650	5650	5650	5650	0
78	20250225	194300	941126000	5650	5650	5650	5650	0
79	20250225	194200	941126000	5650	5650	5650	5650	0
80	20250225	194100	941126000	5650	5650	5650	5650	0
81	20250225	194000	941126000	5650	5650	5650	5650	0
82	20250225	193900	941126000	5650	5650	5650	5650	0
83	20250225	193800	941126000	5650	5650	5650	5650	0
84	20250225	193700	941126000	5650	5650	5650	5650	0
85	20250225	193600	941126000	5650	5650	5650	5650	0
86	20250225	193500	941126000	5650	5650	5650	5650	0
87	20250225	193400	941126000	5650	5650	5650	5650	0
88	20250225	193300	941126000	5650	5650	5650	5650	0
89	20250225	193200	941126000	5650	5650	5650	5650	0
90	20250225	193100	941126000	5650	5650	5650	5650	0
91	20250225	193000	941126000	5650	5650	5650	5650	0
92	20250225	192900	941126000	5650	5650	5650	5650	4184
93	20250225	192800	941126000	5650	5650	5650	5650	0
94	20250225	192700	941126000	5650	5650	5650	5650	0
95	20250225	192600	941126000	5650	5650	5650	5650	0
96	20250225	192500	941126000	5650	5650	5650	5650	0
97	20250225	192400	941126000	5650	5650	5650	5650	0
98	20250225	192300	941126000	5650	5650	5650	5650	0
99	20250225	192200	941126000	5650	5650	5650	5650	0
100	20250225	192100	941126000	5650	5650	5650	5650	0
101	20250225	192000	941126000	5650	5650	5650	5650	0
102	20250225	191900	941126000	5650	5650	5650	5650	0
103	20250225	191800	941126000	5650	5650	5650	5650	0
104	20250225	191700	941126000	5650	5650	5650	5650	0
105	20250225	191600	941126000	5650	5650	5650	5650	0
106	20250225	191500	941126000	5650	5650	5650	5650	0
107	20250225	191400	941126000	5650	5650	5650	5650	0
108	20250225	191300	941126000	5650	5650	5650	5650	0
109	20250225	191200	941126000	5650	5650	5650	5650	0
110	20250225	191100	941126000	5650	5650	5650	5650	0
111	20250225	191000	941126000	5650	5650	5650	5650	0
112	20250225	190900	941126000	5650	5650	5650	5650	0
113	20250225	190800	941126000	5650	5650	5650	5650	0
114	20250225	190700	941126000	5650	5650	5650	5650	0
115	20250225	190600	941126000	5650	5650	5650	5650	0
116	20250225	190500	941126000	5650	5650	5650	5650	0
117	20250225	190400	941126000	5650	5650	5650	5650	0
118	20250225	190300	941126000	5650	5650	5650	5650	0
119	20250225	190200	941126000	5650	5650	5650	5650	0
120	20250225	190100	941126000	5650	5650	5650	5650	0
121	20250225	190000	941126000	5650	5650	5650	5650	0
122	20250225	185900	941126000	5650	5650	5650	5650	4184
123	20250225	185800	941126000	5650	5650	5650	5650	0
124	20250225	185700	941126000	5650	5650	5650	5650	0
125	20250225	185600	941126000	5650	5650	5650	5650	0
126	20250225	185500	941126000	5650	5650	5650	5650	0
127	20250225	185400	941126000	5650	5650	5650	5650	0
128	20250225	185300	941126000	5650	5650	5650	5650	0
129	20250225	185200	941126000	5650	5650	5650	5650	0
130	20250225	185100	941126000	5650	5650	5650	5650	0
131	20250225	185000	941126000	5650	5650	5650	5650	0
132	20250225	184900	941126000	5650	5650	5650	5650	0
133	20250225	184800	941126000	5650	5650	5650	5650	0
134	20250225	184700	941126000	5650	5650	5650	5650	0
135	20250225	184600	941126000	5650	5650	5650	5650	0
136	20250225	184500	941126000	5650	5650	5650	5650	0
137	20250225	184400	941126000	5650	5650	5650	5650	0
138	20250225	184300	941126000	5650	5650	5650	5650	0
139	20250225	184200	941126000	5650	5650	5650	5650	0
140	20250225	184100	941126000	5650	5650	5650	5650	0
141	20250225	184000	941126000	5650	5650	5650	5650	0
142	20250225	183900	941126000	5650	5650	5650	5650	0
143	20250225	183800	941126000	5650	5650	5650	5650	0
144	20250225	183700	941126000	5650	5650	5650	5650	0
145	20250225	183600	941126000	5650	5650	5650	5650	0
146	20250225	183500	941126000	5650	5650	5650	5650	0
147	20250225	183400	941126000	5650	5650	5650	5650	0
148	20250225	183300	941126000	5650	5650	5650	5650	0
149	20250225	183200	941126000	5650	5650	5650	5650	0
150	20250225	183100	941126000	5650	5650	5650	5650	0
151	20250225	183000	941126000	5650	5650	5650	5650	0
152	20250225	182900	941126000	5650	5650	5650	5650	4184
153	20250225	182800	941126000	5650	5650	5650	5650	0
154	20250225	182700	941126000	5650	5650	5650	5650	0
155	20250225	182600	941126000	5650	5650	5650	5650	0
156	20250225	182500	941126000	5650	5650	5650	5650	0
157	20250225	182400	941126000	5650	5650	5650	5650	0
158	20250225	182300	941126000	5650	5650	5650	5650	0
159	20250225	182200	941126000	5650	5650	5650	5650	0
160	20250225	182100	941126000	5650	5650	5650	5650	0
161	20250225	182000	941126000	5650	5650	5650	5650	0
162	20250225	181900	941126000	5650	5650	5650	5650	0
163	20250225	181800	941126000	5650	5650	5650	5650	0
164	20250225	181700	941126000	5650	5650	5650	5650	0
165	20250225	181600	941126000	5650	5650	5650	5650	0
166	20250225	181500	941126000	5650	5650	5650	5650	0
167	20250225	181400	941126000	5650	5650	5650	5650	0
168	20250225	181300	941126000	5650	5650	5650	5650	0
169	20250225	181200	941126000	5650	5650	5650	5650	0
170	20250225	181100	941126000	5650	5650	5650	5650	0
171	20250225	181000	941126000	5650	5650	5650	5650	0
172	20250225	180900	941126000	5650	5650	5650	5650	0
173	20250225	180800	941126000	5650	5650	5650	5650	0
174	20250225	180700	941126000	5650	5650	5650	5650	0
175	20250225	180600	941126000	5650	5650	5650	5650	0
176	20250225	180500	941126000	5650	5650	5650	5650	0
177	20250225	180400	941126000	5650	5650	5650	5650	0
178	20250225	180300	941126000	5650	5650	5650	5650	0
179	20250225	180200	941126000	5650	5650	5650	5650	0
180	20250225	180100	941126000	5650	5650	5650	5650	0
181	20250225	180000	941126000	5650	5650	5650	5650	0
182	20250225	175900	941126000	5650	5650	5650	5650	4184
183	20250225	175800	941126000	5650	5650	5650	5650	0
184	20250225	175700	941126000	5650	5650	5650	5650	0
185	20250225	175600	941126000	5650	5650	5650	5650	0
186	20250225	175500	941126000	5650	5650	5650	5650	0
187	20250225	175400	941126000	5650	5650	5650	5650	0
188	20250225	175300	941126000	5650	5650	5650	5650	0
189	20250225	175200	941126000	5650	5650	5650	5650	0
190	20250225	175100	941126000	5650	5650	5650	5650	0
191	20250225	175000	941126000	5650	5650	5650	5650	0
192	20250225	174900	941126000	5650	5650	5650	5650	0
193	20250225	174800	941126000	5650	5650	5650	5650	0
194	20250225	174700	941126000	5650	5650	5650	5650	0
195	20250225	174600	941126000	5650	5650	5650	5650	0
196	20250225	174500	941126000	5650	5650	5650	5650	0
197	20250225	174400	941126000	5650	5650	5650	5650	0
198	20250225	174300	941126000	5650	5650	5650	5650	0
199	20250225	174200	941126000	5650	5650	5650	5650	0
200	20250225	174100	941126000	5650	5650	5650	5650	0
201	20250225	174000	941126000	5650	5650	5650	5650	0
202	20250225	173900	941126000	5650	5650	5650	5650	0
203	20250225	173800	941126000	5650	5650	5650	5650	0
204	20250225	173700	941126000	5650	5650	5650	5650	0
205	20250225	173600	941126000	5650	5650	5650	5650	0
206	20250225	173500	941126000	5650	5650	5650	5650	0
207	20250225	173400	941126000	5650	5650	5650	5650	0
208	20250225	173300	941126000	5650	5650	5650	5650	0
209	20250225	173200	941126000	5650	5650	5650	5650	0
210	20250225	173100	941126000	5650	5650	5650	5650	0
211	20250225	173000	941126000	5650	5650	5650	5650	0
212	20250225	172900	941126000	5650	5650	5650	5650	4184
213	20250225	172800	941126000	5650	5650	5650	5650	0
214	20250225	172700	941126000	5650	5650	5650	5650	0
215	20250225	172600	941126000	5650	5650	5650	5650	0
216	20250225	172500	941126000	5650	5650	5650	5650	0
217	20250225	172400	941126000	5650	5650	5650	5650	0
218	20250225	172300	941126000	5650	5650	5650	5650	0
219	20250225	172200	941126000	5650	5650	5650	5650	0
220	20250225	172100	941126000	5650	5650	5650	5650	0
221	20250225	172000	941126000	5650	5650	5650	5650	0
222	20250225	171900	941126000	5650	5650	5650	5650	0
223	20250225	171800	941126000	5650	5650	5650	5650	0
224	20250225	171700	941126000	5650	5650	5650	5650	0
225	20250225	171600	941126000	5650	5650	5650	5650	0
226	20250225	171500	941126000	5650	5650	5650	5650	0
227	20250225	171400	941126000	5650	5650	5650	5650	0
228	20250225	171300	941126000	5650	5650	5650	5650	0
229	20250225	171200	941126000	5650	5650	5650	5650	0
230	20250225	171100	941126000	5650	5650	5650	5650	0
231	20250225	171000	941126000	5650	5650	5650	5650	0
232	20250225	170900	941126000	5650	5650	5650	5650	0
233	20250225	170800	941126000	5650	5650	5650	5650	0
234	20250225	170700	941126000	5650	5650	5650	5650	0
235	20250225	170600	941126000	5650	5650	5650	5650	0
236	20250225	170500	941126000	5650	5650	5650	5650	0
237	20250225	170400	941126000	5650	5650	5650	5650	0
238	20250225	170300	941126000	5650	5650	5650	5650	0
239	20250225	170200	941126000	5650	5650	5650	5650	0
240	20250225	170100	941126000	5650	5650	5650	5650	0
241	20250225	170000	941126000	5650	5650	5650	5650	0
242	20250225	165900	941126000	5650	5650	5650	5650	4184
243	20250225	165800	941126000	5650	5650	5650	5650	0
244	20250225	165700	941126000	5650	5650	5650	5650	0
245	20250225	165600	941126000	5650	5650	5650	5650	0
246	20250225	165500	941126000	5650	5650	5650	5650	0
247	20250225	165400	941126000	5650	5650	5650	5650	0
248	20250225	165300	941126000	5650	5650	5650	5650	0
249	20250225	165200	941126000	5650	5650	5650	5650	0
250	20250225	165100	941126000	5650	5650	5650	5650	0
251	20250225	165000	941126000	5650	5650	5650	5650	0
252	20250225	164900	941126000	5650	5650	5650	5650	0
253	20250225	164800	941126000	5650	5650	5650	5650	0
254	20250225	164700	941126000	5650	5650	5650	5650	0
255	20250225	164600	941126000	5650	5650	5650	5650	0
256	20250225	164500	941126000	5650	5650	5650	5650	0
257	20250225	164400	941126000	5650	5650	5650	5650	0
258	20250225	164300	941126000	5650	5650	5650	5650	0
259	20250225	164200	941126000	5650	5650	5650	5650	0
260	20250225	164100	941126000	5650	5650	5650	5650	0
261	20250225	164000	941126000	5650	5650	5650	5650	0
262	20250225	163900	941126000	5650	5650	5650	5650	0
263	20250225	163800	941126000	5650	5650	5650	5650	0
264	20250225	163700	941126000	5650	5650	5650	5650	0
265	20250225	163600	941126000	5650	5650	5650	5650	0
266	20250225	163500	941126000	5650	5650	5650	5650	0
267	20250225	163400	941126000	5650	5650	5650	5650	0
268	20250225	163300	941126000	5650	5650	5650	5650	0
269	20250225	163200	941126000	5650	5650	5650	5650	0
270	20250225	163100	941126000	5650	5650	5650	5650	0
271	20250225	163000	941126000	5650	5650	5650	5650	0
272	20250225	162900	941126000	5650	5650	5650	5650	4184
273	20250225	162800	941126000	5650	5650	5650	5650	0
274	20250225	162700	941126000	5650	5650	5650	5650	0
275	20250225	162600	941126000	5650	5650	5650	5650	0
276	20250225	162500	941126000	5650	5650	5650	5650	0
277	20250225	162400	941126000	5650	5650	5650	5650	0
278	20250225	162300	941126000	5650	5650	5650	5650	0
279	20250225	162200	941126000	5650	5650	5650	5650	0
280	20250225	162100	941126000	5650	5650	5650	5650	0
281	20250225	162000	941126000	5650	5650	5650	5650	0
282	20250225	161900	941126000	5650	5650	5650	5650	0
283	20250225	161800	941126000	5650	5650	5650	5650	0
284	20250225	161700	941126000	5650	5650	5650	5650	0
285	20250225	161600	941126000	5650	5650	5650	5650	0
286	20250225	161500	941126000	5650	5650	5650	5650	0
287	20250225	161400	941126000	5650	5650	5650	5650	0
288	20250225	161300	941126000	5650	5650	5650	5650	0
289	20250225	161200	941126000	5650	5650	5650	5650	0
290	20250225	161100	941126000	5650	5650	5650	5650	0
291	20250225	161000	941126000	5650	5650	5650	5650	0
292	20250225	160900	941126000	5650	5650	5650	5650	0
293	20250225	160800	941126000	5650	5650	5650	5650	0
294	20250225	160700	941126000	5650	5650	5650	5650	0
295	20250225	160600	941126000	5650	5650	5650	5650	0
296	20250225	160500	941126000	5650	5650	5650	5650	0
297	20250225	160400	941126000	5650	5650	5650	5650	0
298	20250225	160300	941126000	5650	5650	5650	5650	0
299	20250225	160200	941126000	5650	5650	5650	5650	0
300	20250225	160100	941126000	5650	5650	5650	5650	0
301	20250225	160000	941126000	5650	5650	5650	5650	0
302	20250225	155900	941126000	5650	5650	5650	5650	4184
303	20250225	155800	941126000	5650	5650	5650	5650	0
304	20250225	155700	941126000	5650	5650	5650	5650	0
305	20250225	155600	941126000	5650	5650	5650	5650	0
306	20250225	155500	941126000	5650	5650	5650	5650	0
307	20250225	155400	941126000	5650	5650	5650	5650	0
308	20250225	155300	941126000	5650	5650	5650	5650	0
309	20250225	155200	941126000	5650	5650	5650	5650	0
310	20250225	155100	941126000	5650	5650	5650	5650	0
311	20250225	155000	941126000	5650	5650	5650	5650	0
312	20250225	154900	941126000	5650	5650	5650	5650	0
313	20250225	154800	941126000	5650	5650	5650	5650	0
314	20250225	154700	941126000	5650	5650	5650	5650	0
315	20250225	154600	941126000	5650	5650	5650	5650	0
316	20250225	154500	941126000	5650	5650	5650	5650	0
317	20250225	154400	941126000	5650	5650	5650	5650	0
318	20250225	154300	941126000	5650	5650	5650	5650	0
319	20250225	154200	941126000	5650	5650	5650	5650	0
320	20250225	154100	941126000	5650	5650	5650	5650	0
321	20250225	154000	941126000	5650	5650	5650	5650	0
322	20250225	153900	941126000	5650	5650	5650	5650	0
323	20250225	153800	941126000	5650	5650	5650	5650	0
324	20250225	153700	941126000	5650	5650	5650	5650	0
325	20250225	153600	941126000	5650	5650	5650	5650	0
326	20250225	153500	941126000	5650	5650	5650	5650	0
327	20250225	153400	941126000	5650	5650	5650	5650	0
328	20250225	153300	941126000	5650	5650	5650	5650	0
329	20250225	153200	941126000	5650	5650	5650	5650	0
330	20250225	153100	941126000	5650	5650	5650	5650	0
331	20250225	153000	941126000	5650	5650	5650	5650	4184
332	20250225	152900	917486400	5660	5660	5660	5660	0
333	20250225	152800	917486400	5660	5660	5660	5660	0
334	20250225	152700	917486400	5660	5660	5660	5660	0
335	20250225	152600	917486400	5660	5660	5660	5660	0
336	20250225	152500	917486400	5660	5660	5660	5660	0
337	20250225	152400	917486400	5660	5660	5660	5660	0
338	20250225	152300	917486400	5660	5660	5660	5660	0
339	20250225	152200	917486400	5660	5660	5660	5660	0
340	20250225	152100	917486400	5660	5660	5660	5660	0
341	20250225	152000	917486400	5660	5660	5660	5660	0
342	20250225	151900	917486400	5660	5650	5660	5650	508
343	20250225	151800	914614290	5650	5650	5650	5650	605
344	20250225	151700	911196040	5650	5650	5660	5650	178
345	20250225	151600	910188580	5640	5640	5640	5640	351
346	20250225	151500	908208940	5640	5640	5640	5630	259
347	20250225	151400	906748420	5650	5650	5650	5650	1
348	20250225	151300	906742770	5640	5660	5660	5640	1006
349	20250225	151200	901068860	5660	5650	5660	5640	117
350	20250225	151100	900406740	5650	5660	5660	5650	9
351	20250225	151000	900355810	5640	5650	5650	5640	120
352	20250225	150900	899679000	5650	5650	5650	5650	3
353	20250225	150800	899662050	5650	5650	5650	5650	10
354	20250225	150700	899605550	5650	5650	5650	5640	64
355	20250225	150600	899244260	5660	5670	5670	5660	210
356	20250225	150500	898055460	5660	5630	5660	5630	71
357	20250225	150400	897654140	5630	5630	5630	5630	468
358	20250225	150300	895019300	5630	5630	5630	5620	49
359	20250225	150200	894743630	5620	5620	5620	5610	818
360	20250225	150100	890146480	5630	5610	5630	5610	19
361	20250225	150000	890039690	5610	5610	5620	5610	375
362	20250225	145900	887933940	5620	5620	5620	5620	0
363	20250225	145800	887933940	5620	5620	5620	5620	3
364	20250225	145700	887917080	5620	5610	5620	5610	233
365	20250225	145600	886607790	5610	5600	5610	5600	396
366	20250225	145500	884390140	5600	5600	5600	5600	5
367	20250225	145400	884362140	5590	5590	5600	5590	26
368	20250225	145300	884216790	5600	5600	5600	5600	351
369	20250225	145200	882251190	5600	5600	5600	5600	0
370	20250225	145100	882251190	5600	5600	5600	5600	146
371	20250225	145000	881433590	5600	5600	5600	5600	41
372	20250225	144900	881203990	5610	5600	5620	5590	905
373	20250225	144800	876127990	5610	5620	5620	5610	311
374	20250225	144700	874382260	5620	5620	5620	5620	7
375	20250225	144600	874342920	5590	5540	5650	5540	2536
376	20250225	144500	860166870	5540	5530	5540	5530	1469
377	20250225	144400	852033920	5530	5510	5530	5510	2664
378	20250225	144300	837336380	5510	5530	5530	5510	1057
379	20250225	144200	831505700	5530	5520	5530	5520	469
380	20250225	144100	828916520	5530	5540	5540	5520	1526
381	20250225	144000	820478030	5550	5540	5550	5540	358
382	20250225	143900	818494160	5540	5520	5540	5520	306
383	20250225	143800	816804600	5540	5560	5560	5480	19971
384	20250225	143700	706836280	5560	5580	5580	5560	781
385	20250225	143600	702491090	5580	5590	5590	5580	167
386	20250225	143500	701557570	5600	5630	5630	5580	3287
387	20250225	143400	683100030	5650	5640	5650	5640	326
388	20250225	143300	681259320	5640	5640	5640	5620	73
389	20250225	143200	680848200	5640	5630	5640	5630	187
390	20250225	143100	679795160	5640	5610	5650	5610	865
391	20250225	143000	674915560	5630	5630	5630	5630	23
392	20250225	142900	674786070	5630	5630	5630	5630	0
393	20250225	142800	674786070	5630	5630	5630	5630	20
394	20250225	142700	674673470	5630	5610	5630	5600	1566
395	20250225	142600	665903690	5600	5600	5600	5600	0
396	20250225	142500	665903690	5600	5600	5610	5600	1488
397	20250225	142400	657570740	5600	5630	5630	5600	1911
398	20250225	142300	646854250	5620	5620	5620	5620	0
399	20250225	142200	646854250	5620	5630	5630	5610	3182
400	20250225	142100	628980680	5640	5640	5640	5640	23
401	20250225	142000	628850960	5630	5640	5640	5630	106
402	20250225	141900	628253170	5650	5650	5650	5650	188
403	20250225	141800	627190970	5640	5650	5650	5640	139
404	20250225	141700	626406970	5640	5640	5640	5640	0
405	20250225	141600	626406970	5640	5660	5660	5640	6
406	20250225	141500	626373090	5660	5660	5660	5660	0
407	20250225	141400	626373090	5660	5660	5660	5660	5
408	20250225	141300	626344790	5660	5660	5660	5660	1
409	20250225	141200	626339130	5650	5640	5650	5640	2
410	20250225	141100	626327840	5650	5650	5650	5650	0
411	20250225	141000	626327840	5650	5650	5650	5650	5
412	20250225	140900	626299590	5650	5640	5650	5630	1120
413	20250225	140800	619990340	5650	5640	5650	5640	14
414	20250225	140700	619911260	5650	5650	5650	5650	448
415	20250225	140600	617380060	5660	5660	5660	5660	361
416	20250225	140500	615336800	5670	5680	5680	5670	202
417	20250225	140400	614189540	5680	5680	5680	5680	400
418	20250225	140300	611917540	5680	5680	5680	5680	154
419	20250225	140200	611042820	5680	5680	5680	5680	0
420	20250225	140100	611042820	5680	5680	5680	5680	10
421	20250225	140000	610986020	5670	5670	5670	5670	13
422	20250225	135900	610912310	5670	5670	5670	5670	23
423	20250225	135800	610781900	5670	5670	5670	5670	21
424	20250225	135700	610662830	5670	5670	5670	5670	0
425	20250225	135600	610662830	5670	5670	5670	5670	50
426	20250225	135500	610379330	5670	5670	5670	5670	28
427	20250225	135400	610220570	5690	5690	5690	5660	55
428	20250225	135300	609909180	5690	5670	5690	5670	130
429	20250225	135200	609171450	5660	5670	5670	5660	65
430	20250225	135100	608802950	5640	5640	5640	5640	17
431	20250225	135000	608707070	5650	5660	5660	5640	677
432	20250225	134900	604883850	5650	5690	5690	5650	3710
433	20250225	134800	583861650	5700	5690	5700	5690	56
434	20250225	134700	583542640	5700	5700	5700	5700	355
435	20250225	134600	581519140	5690	5690	5690	5690	536
436	20250225	134500	578469300	5700	5690	5700	5690	377
437	20250225	134400	576321320	5690	5690	5690	5690	1
438	20250225	134300	576315630	5690	5730	5730	5680	137
439	20250225	134200	575530830	5680	5680	5680	5680	400
440	20250225	134100	573258830	5680	5680	5680	5680	4
441	20250225	134000	573236110	5700	5700	5700	5700	201
442	20250225	133900	572090410	5700	5700	5700	5700	276
443	20250225	133800	570517210	5720	5720	5740	5710	619
444	20250225	133700	566979500	5740	5740	5740	5740	10
445	20250225	133600	566922100	5740	5760	5760	5740	218
446	20250225	133500	565669430	5760	5760	5760	5760	41
447	20250225	133400	565433270	5760	5760	5760	5750	89
448	20250225	133300	564920690	5760	5760	5760	5760	340
449	20250225	133200	562962290	5800	5800	5800	5800	14
450	20250225	133100	562881090	5790	5790	5790	5790	12
451	20250225	133000	562811610	5790	5800	5800	5790	12
452	20250225	132900	562742110	5800	5800	5800	5800	0
453	20250225	132800	562742110	5800	5790	5800	5760	346
454	20250225	132700	560737520	5790	5790	5790	5790	101
455	20250225	132600	560152730	5760	5750	5760	5750	18
456	20250225	132500	560049060	5740	5750	5750	5740	26
457	20250225	132400	559899570	5740	5740	5740	5740	0
458	20250225	132300	559899570	5740	5740	5740	5740	3
459	20250225	132200	559882350	5740	5740	5740	5740	0
460	20250225	132100	559882350	5740	5740	5740	5740	1
461	20250225	132000	559876610	5830	5750	5830	5750	212
462	20250225	131900	558643690	5750	5750	5750	5750	20
463	20250225	131800	558528690	5750	5720	5750	5720	75
464	20250225	131700	558098160	5760	5750	5760	5750	100
465	20250225	131600	557522340	5710	5710	5710	5710	10
466	20250225	131500	557465240	5710	5710	5710	5710	0
467	20250225	131400	557465240	5710	5710	5710	5710	12
468	20250225	131300	557396720	5710	5710	5710	5710	0
469	20250225	131200	557396720	5710	5710	5710	5710	1
470	20250225	131100	557391010	5730	5730	5740	5720	677
471	20250225	131000	553515620	5720	5710	5720	5710	352
472	20250225	130900	551505690	5710	5710	5710	5710	73
473	20250225	130800	551088860	5670	5680	5680	5670	22
474	20250225	130700	550964020	5670	5670	5680	5670	491
475	20250225	130600	548180000	5680	5680	5680	5670	139
476	20250225	130500	547391380	5700	5700	5700	5680	124
477	20250225	130400	546684780	5700	5680	5700	5680	43
478	20250225	130300	546439940	5700	5700	5700	5700	0
479	20250225	130200	546439940	5700	5680	5700	5670	64
480	20250225	130100	546076530	5670	5680	5680	5670	85
481	20250225	130000	545594230	5700	5700	5700	5700	21
482	20250225	125900	545474530	5700	5700	5700	5680	287
483	20250225	125800	543842280	5700	5700	5700	5700	0
484	20250225	125700	543842280	5700	5690	5700	5680	1119
485	20250225	125600	537481340	5690	5680	5690	5680	31
486	20250225	125500	537304960	5690	5690	5690	5690	430
487	20250225	125400	534858260	5700	5700	5710	5700	873
488	20250225	125300	529881540	5700	5710	5710	5700	187
489	20250225	125200	528815520	5710	5720	5720	5710	96
490	20250225	125100	528267350	5720	5710	5720	5710	99
491	20250225	125000	527701180	5710	5710	5710	5710	0
492	20250225	124900	527701180	5710	5710	5710	5710	30
493	20250225	124800	527529880	5690	5720	5720	5690	234
494	20250225	124700	526196880	5720	5690	5720	5690	110
495	20250225	124600	525569180	5730	5690	5730	5690	5
496	20250225	124500	525540690	5690	5690	5690	5690	1
497	20250225	124400	525535000	5730	5680	5730	5680	91
498	20250225	124300	525013670	5730	5700	5730	5670	632
499	20250225	124200	521406570	5660	5660	5660	5660	1
500	20250225	124100	521400910	5650	5740	5740	5630	10022
501	20250225	124000	464377840	5750	5800	5800	5750	3798
502	20250225	123900	442484310	5820	5810	5820	5790	2522
503	20250225	123800	427858340	5810	5810	5810	5810	120
504	20250225	123700	427161140	5840	5820	5840	5820	7
505	20250225	123600	427120380	5840	5810	5840	5810	211
506	20250225	123500	425894440	5810	5820	5820	5810	2000
507	20250225	123400	414268000	5840	5840	5840	5840	17
508	20250225	123300	414168720	5840	5840	5840	5840	0
509	20250225	123200	414168720	5840	5840	5840	5840	2
510	20250225	123100	414157040	5840	5840	5840	5840	1
511	20250225	123000	414151200	5820	5820	5820	5820	0
512	20250225	122900	414151200	5820	5820	5820	5820	0
513	20250225	122800	414151200	5820	5820	5820	5820	0
514	20250225	122700	414151200	5820	5830	5830	5820	100
515	20250225	122600	413569150	5830	5830	5830	5830	5
516	20250225	122500	413540000	5830	5830	5830	5830	0
517	20250225	122400	413540000	5830	5830	5830	5830	179
518	20250225	122300	412496430	5820	5820	5820	5820	0
519	20250225	122200	412496430	5820	5820	5820	5820	10
520	20250225	122100	412438230	5830	5830	5840	5830	71
521	20250225	122000	412024290	5840	5840	5840	5840	6
522	20250225	121900	411989250	5830	5830	5830	5830	10
523	20250225	121800	411930950	5830	5830	5830	5830	50
524	20250225	121700	411639450	5830	5830	5830	5830	11
525	20250225	121600	411575320	5810	5810	5810	5810	0
526	20250225	121500	411575320	5810	5810	5810	5810	0
527	20250225	121400	411575320	5810	5810	5810	5810	1
528	20250225	121300	411569510	5810	5810	5810	5810	9
529	20250225	121200	411517220	5810	5810	5810	5810	384
530	20250225	121100	409286180	5810	5810	5810	5810	0
531	20250225	121000	409286180	5810	5810	5810	5810	0
532	20250225	120900	409286180	5810	5810	5810	5810	0
533	20250225	120800	409286180	5810	5810	5810	5810	2
534	20250225	120700	409274560	5820	5820	5820	5820	2
535	20250225	120600	409262920	5850	5850	5850	5850	0
536	20250225	120500	409262920	5850	5850	5850	5850	0
537	20250225	120400	409262920	5850	5850	5850	5850	0
538	20250225	120300	409262920	5850	5850	5850	5850	17
539	20250225	120200	409163470	5850	5850	5850	5850	0
540	20250225	120100	409163470	5850	5850	5850	5850	0
541	20250225	120000	409163470	5850	5820	5850	5820	13
542	20250225	115900	409087780	5810	5810	5810	5810	28
543	20250225	115800	408925100	5810	5810	5810	5810	13
544	20250225	115700	408849570	5810	5810	5810	5810	5
545	20250225	115600	408820520	5800	5800	5810	5800	51
546	20250225	115500	408524700	5810	5810	5810	5810	0
547	20250225	115400	408524700	5810	5810	5810	5810	92
548	20250225	115300	407990180	5810	5810	5810	5810	31
549	20250225	115200	407810070	5810	5810	5810	5810	71
550	20250225	115100	407397560	5820	5810	5820	5810	2
551	20250225	115000	407385930	5820	5820	5820	5820	0
552	20250225	114900	407385930	5820	5820	5820	5820	1
553	20250225	114800	407380110	5810	5810	5810	5810	479
554	20250225	114700	404597120	5810	5810	5810	5810	5
555	20250225	114600	404568070	5820	5830	5830	5820	7
556	20250225	114500	404527320	5820	5820	5820	5820	28
557	20250225	114400	404364360	5820	5820	5820	5820	0
558	20250225	114300	404364360	5820	5820	5820	5820	0
559	20250225	114200	404364360	5820	5820	5820	5820	0
560	20250225	114100	404364360	5820	5820	5820	5820	3
561	20250225	114000	404346900	5830	5830	5830	5830	51
562	20250225	113900	404049570	5850	5850	5850	5850	0
563	20250225	113800	404049570	5850	5850	5850	5850	1
564	20250225	113700	404043720	5810	5810	5810	5810	605
565	20250225	113600	400528670	5820	5820	5820	5820	3
566	20250225	113500	400511210	5820	5820	5820	5820	197
567	20250225	113400	399364670	5830	5830	5830	5830	0
568	20250225	113300	399364670	5830	5830	5830	5830	0
569	20250225	113200	399364670	5830	5830	5830	5830	1
570	20250225	113100	399358840	5810	5810	5810	5810	20
571	20250225	113000	399242640	5810	5810	5810	5810	0
572	20250225	112900	399242640	5810	5810	5810	5810	19
573	20250225	112800	399132250	5810	5810	5810	5810	9
574	20250225	112700	399079960	5830	5830	5830	5830	5
575	20250225	112600	399050810	5830	5830	5830	5830	5
576	20250225	112500	399021660	5840	5840	5840	5840	25
577	20250225	112400	398875660	5840	5840	5840	5840	5
578	20250225	112300	398846460	5860	5860	5860	5860	0
579	20250225	112200	398846460	5860	5860	5860	5860	0
580	20250225	112100	398846460	5860	5810	5860	5810	101
581	20250225	112000	398259600	5810	5820	5840	5810	66
582	20250225	111900	397875790	5820	5820	5820	5820	0
583	20250225	111800	397875790	5820	5820	5820	5820	4
584	20250225	111700	397852510	5830	5830	5830	5830	2
585	20250225	111600	397840850	5820	5820	5820	5820	4
586	20250225	111500	397817570	5820	5820	5820	5820	189
587	20250225	111400	396717590	5820	5820	5820	5820	50
588	20250225	111300	396426590	5840	5840	5840	5840	3
589	20250225	111200	396409070	5840	5840	5840	5840	130
590	20250225	111100	395649870	5840	5840	5840	5840	1
591	20250225	111000	395644030	5840	5820	5840	5820	1391
592	20250225	110900	387545000	5820	5820	5820	5820	0
593	20250225	110800	387545000	5820	5820	5820	5820	106
594	20250225	110700	386928080	5820	5820	5820	5820	132
595	20250225	110600	386159840	5820	5820	5820	5800	251
596	20250225	110500	384699040	5820	5810	5820	5800	401
597	20250225	110400	382373050	5810	5810	5810	5810	80
598	20250225	110300	381908250	5810	5810	5810	5800	10
599	20250225	110200	381850160	5810	5800	5810	5800	1040
600	20250225	110100	375817760	5810	5810	5810	5810	758
601	20250225	110000	371413780	5810	5810	5820	5810	108
602	20250225	105900	370786290	5820	5820	5820	5820	58
603	20250225	105800	370448730	5820	5820	5820	5820	2
604	20250225	105700	370437090	5830	5830	5830	5830	11
605	20250225	105600	370372960	5810	5810	5810	5810	942
606	20250225	105500	364899940	5830	5830	5830	5830	1
607	20250225	105400	364894110	5820	5820	5820	5820	300
608	20250225	105300	363148110	5840	5840	5840	5840	0
609	20250225	105200	363148110	5840	5840	5840	5840	0
610	20250225	105100	363148110	5840	5840	5840	5840	319
611	20250225	105000	361285150	5840	5840	5840	5840	0
612	20250225	104900	361285150	5840	5840	5840	5840	1
613	20250225	104800	361279310	5810	5840	5840	5810	183
614	20250225	104700	360213080	5840	5840	5840	5840	1
615	20250225	104600	360207240	5800	5840	5840	5800	3330
616	20250225	104500	340851240	5880	5870	5880	5870	50
617	20250225	104400	340557520	5870	5830	5870	5830	72
618	20250225	104300	340137720	5830	5840	5840	5830	887
619	20250225	104200	334966300	5840	5840	5840	5840	0
620	20250225	104100	334966300	5840	5840	5840	5840	0
621	20250225	104000	334966300	5840	5840	5840	5840	0
622	20250225	103900	334966300	5840	5840	5840	5840	0
623	20250225	103800	334966300	5840	5840	5840	5840	3
624	20250225	103700	334948780	5840	5870	5870	5840	8
625	20250225	103600	334901930	5870	5870	5870	5870	395
626	20250225	103500	332583280	5870	5870	5870	5870	98
627	20250225	103400	332008020	5870	5870	5870	5870	11
628	20250225	103300	331943450	5850	5850	5850	5850	0
629	20250225	103200	331943450	5850	5840	5850	5840	703
630	20250225	103100	327835930	5850	5870	5870	5850	96
631	20250225	103000	327273500	5860	5850	5860	5850	193
632	20250225	102900	326143420	5860	5860	5860	5860	5
633	20250225	102800	326114120	5860	5870	5870	5860	118
634	20250225	102700	325422140	5870	5870	5870	5870	2
635	20250225	102600	325410400	5870	5870	5870	5870	3
636	20250225	102500	325392790	5870	5870	5870	5870	364
637	20250225	102400	323256110	5890	5890	5890	5890	0
638	20250225	102300	323256110	5890	5880	5890	5870	3286
639	20250225	102200	303967170	5880	5870	5880	5870	180
640	20250225	102100	302910560	5870	5870	5870	5870	1
641	20250225	102000	302904690	5860	5860	5860	5860	1
642	20250225	101900	302898830	5870	5870	5870	5870	20
643	20250225	101800	302781430	5870	5860	5870	5860	2
644	20250225	101700	302769700	5840	5850	5850	5840	21
645	20250225	101600	302646930	5840	5850	5850	5840	409
646	20250225	101500	300255250	5850	5870	5870	5850	235
647	20250225	101400	298880140	5870	5870	5870	5870	0
648	20250225	101300	298880140	5870	5870	5870	5870	0
649	20250225	101200	298880140	5870	5870	5870	5850	217
650	20250225	101100	297606470	5850	5860	5860	5850	100
651	20250225	101000	297020830	5870	5910	5910	5870	1674
652	20250225	100900	287191250	5910	5870	5910	5870	27
653	20250225	100800	287032720	5910	5910	5910	5910	461
654	20250225	100700	284308210	5900	5890	5900	5890	1217
655	20250225	100600	277128650	5890	5890	5890	5890	2
656	20250225	100500	277116870	5890	5890	5890	5890	15
657	20250225	100400	277028520	5890	5880	5890	5880	53
658	20250225	100300	276716500	5870	5870	5870	5870	198
659	20250225	100200	275554240	5860	5860	5860	5860	0
660	20250225	100100	275554240	5860	5870	5870	5860	264
661	20250225	100000	274007160	5860	5860	5860	5860	0
662	20250225	095900	274007160	5860	5870	5870	5860	9
663	20250225	095800	273954400	5870	5860	5870	5860	237
664	20250225	095700	272565470	5870	5870	5870	5870	3
665	20250225	095600	272547860	5850	5870	5870	5850	26
666	20250225	095500	272395660	5870	5870	5870	5870	0
667	20250225	095400	272395660	5870	5860	5870	5850	1701
668	20250225	095300	262444720	5880	5860	5880	5860	4
669	20250225	095200	262421260	5850	5860	5860	5850	2
670	20250225	095100	262409550	5850	5850	5850	5850	0
671	20250225	095000	262409550	5850	5860	5860	5850	348
672	20250225	094900	260372010	5850	5840	5850	5840	699
673	20250225	094800	256289140	5840	5840	5840	5840	0
674	20250225	094700	256289140	5840	5840	5840	5840	100
675	20250225	094600	255705140	5840	5840	5840	5840	102
676	20250225	094500	255109460	5840	5830	5840	5830	1372
677	20250225	094400	247110220	5840	5830	5840	5830	54
678	20250225	094300	246794870	5830	5840	5840	5830	13
679	20250225	094200	246719050	5840	5840	5840	5840	18
680	20250225	094100	246613930	5840	5840	5840	5840	1
681	20250225	094000	246608090	5830	5830	5830	5830	0
682	20250225	093900	246608090	5830	5830	5830	5830	10
683	20250225	093800	246549790	5830	5830	5830	5830	51
684	20250225	093700	246252460	5830	5830	5830	5830	0
685	20250225	093600	246252460	5830	5830	5830	5830	103
686	20250225	093500	245651970	5830	5850	5850	5830	285
687	20250225	093400	243988400	5830	5840	5840	5830	121
688	20250225	093300	243282770	5820	5820	5830	5820	343
689	20250225	093200	241283250	5800	5800	5800	5800	0
690	20250225	093100	241283250	5800	5790	5800	5790	428
691	20250225	093000	238801750	5790	5770	5790	5770	1172
692	20250225	092900	232019310	5770	5790	5790	5770	264
693	20250225	092800	230490810	5790	5770	5790	5770	682
694	20250225	092700	226555570	5770	5790	5790	5770	688
695	20250225	092600	222578870	5800	5790	5800	5790	179
696	20250225	092500	221542440	5800	5810	5830	5800	1467
697	20250225	092400	213019720	5810	5800	5810	5800	188
698	20250225	092300	211929190	5800	5790	5800	5790	2577
699	20250225	092200	196982760	5790	5780	5790	5780	592
700	20250225	092100	193560350	5800	5800	5800	5770	368
701	20250225	092000	191427830	5800	5810	5810	5800	1002
702	20250225	091900	185606220	5810	5760	5820	5750	631
703	20250225	091800	181972790	5750	5770	5770	5740	3837
704	20250225	091700	159899740	5770	5800	5800	5770	2290
705	20250225	091600	146636880	5800	5800	5800	5790	863
706	20250225	091500	141632670	5850	5880	5880	5850	18
707	20250225	091400	141527310	5810	5830	5830	5790	517
708	20250225	091300	138526250	5860	5910	5910	5850	695
709	20250225	091200	134454920	5910	5910	5910	5910	20
710	20250225	091100	134336720	5890	5840	5890	5830	1006
711	20250225	091000	128428590	5830	5810	5830	5800	1703
712	20250225	090900	118532130	5830	5750	5830	5750	1042
713	20250225	090800	112498530	5790	5800	5800	5730	3150
714	20250225	090700	94393280	5820	5890	5890	5750	3169
715	20250225	090600	75873470	5890	5910	5910	5870	1492
716	20250225	090500	67096550	5940	5970	5970	5910	2453
717	20250225	090400	52560960	5990	5980	5990	5980	210
718	20250225	090300	51303180	5980	5970	5980	5970	805
719	20250225	090200	46495200	5980	5980	5990	5970	1378
720	20250225	090100	38263180	5980	5960	6010	5960	2328
721	20250225	090000	24351270	5950	5910	5950	5910	4119