KissMeData/282880/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	211100	938341100	15930	15930	15930	15930	1409
3	20250225	211000	938341100	15930	15930	15930	15930	0
4	20250225	210900	938341100	15930	15930	15930	15930	0
5	20250225	210800	938341100	15930	15930	15930	15930	0
6	20250225	210700	938341100	15930	15930	15930	15930	0
7	20250225	210600	938341100	15930	15930	15930	15930	0
8	20250225	210500	938341100	15930	15930	15930	15930	0
9	20250225	210400	938341100	15930	15930	15930	15930	0
10	20250225	210300	938341100	15930	15930	15930	15930	0
11	20250225	210200	938341100	15930	15930	15930	15930	0
12	20250225	210100	938341100	15930	15930	15930	15930	0
13	20250225	210000	938341100	15930	15930	15930	15930	0
14	20250225	205900	938341100	15930	15930	15930	15930	0
15	20250225	205800	938341100	15930	15930	15930	15930	0
16	20250225	205700	938341100	15930	15930	15930	15930	0
17	20250225	205600	938341100	15930	15930	15930	15930	0
18	20250225	205500	938341100	15930	15930	15930	15930	0
19	20250225	205400	938341100	15930	15930	15930	15930	0
20	20250225	205300	938341100	15930	15930	15930	15930	0
21	20250225	205200	938341100	15930	15930	15930	15930	0
22	20250225	205100	938341100	15930	15930	15930	15930	0
23	20250225	205000	938341100	15930	15930	15930	15930	0
24	20250225	204900	938341100	15930	15930	15930	15930	0
25	20250225	204800	938341100	15930	15930	15930	15930	0
26	20250225	204700	938341100	15930	15930	15930	15930	0
27	20250225	204600	938341100	15930	15930	15930	15930	0
28	20250225	204500	938341100	15930	15930	15930	15930	0
29	20250225	204400	938341100	15930	15930	15930	15930	0
30	20250225	204300	938341100	15930	15930	15930	15930	0
31	20250225	204200	938341100	15930	15930	15930	15930	0
32	20250225	204100	938341100	15930	15930	15930	15930	1409
33	20250225	204000	938341100	15930	15930	15930	15930	0
34	20250225	203900	938341100	15930	15930	15930	15930	0
35	20250225	203800	938341100	15930	15930	15930	15930	0
36	20250225	203700	938341100	15930	15930	15930	15930	0
37	20250225	203600	938341100	15930	15930	15930	15930	0
38	20250225	203500	938341100	15930	15930	15930	15930	0
39	20250225	203400	938341100	15930	15930	15930	15930	0
40	20250225	203300	938341100	15930	15930	15930	15930	0
41	20250225	203200	938341100	15930	15930	15930	15930	0
42	20250225	203100	938341100	15930	15930	15930	15930	0
43	20250225	203000	938341100	15930	15930	15930	15930	0
44	20250225	202900	938341100	15930	15930	15930	15930	0
45	20250225	202800	938341100	15930	15930	15930	15930	0
46	20250225	202700	938341100	15930	15930	15930	15930	0
47	20250225	202600	938341100	15930	15930	15930	15930	0
48	20250225	202500	938341100	15930	15930	15930	15930	0
49	20250225	202400	938341100	15930	15930	15930	15930	0
50	20250225	202300	938341100	15930	15930	15930	15930	0
51	20250225	202200	938341100	15930	15930	15930	15930	0
52	20250225	202100	938341100	15930	15930	15930	15930	0
53	20250225	202000	938341100	15930	15930	15930	15930	0
54	20250225	201900	938341100	15930	15930	15930	15930	0
55	20250225	201800	938341100	15930	15930	15930	15930	0
56	20250225	201700	938341100	15930	15930	15930	15930	0
57	20250225	201600	938341100	15930	15930	15930	15930	0
58	20250225	201500	938341100	15930	15930	15930	15930	0
59	20250225	201400	938341100	15930	15930	15930	15930	0
60	20250225	201300	938341100	15930	15930	15930	15930	0
61	20250225	201200	938341100	15930	15930	15930	15930	0
62	20250225	201100	938341100	15930	15930	15930	15930	1409
63	20250225	201000	938341100	15930	15930	15930	15930	0
64	20250225	200900	938341100	15930	15930	15930	15930	0
65	20250225	200800	938341100	15930	15930	15930	15930	0
66	20250225	200700	938341100	15930	15930	15930	15930	0
67	20250225	200600	938341100	15930	15930	15930	15930	0
68	20250225	200500	938341100	15930	15930	15930	15930	0
69	20250225	200400	938341100	15930	15930	15930	15930	0
70	20250225	200300	938341100	15930	15930	15930	15930	0
71	20250225	200200	938341100	15930	15930	15930	15930	0
72	20250225	200100	938341100	15930	15930	15930	15930	0
73	20250225	200000	938341100	15930	15930	15930	15930	0
74	20250225	195900	938341100	15930	15930	15930	15930	0
75	20250225	195800	938341100	15930	15930	15930	15930	0
76	20250225	195700	938341100	15930	15930	15930	15930	0
77	20250225	195600	938341100	15930	15930	15930	15930	0
78	20250225	195500	938341100	15930	15930	15930	15930	0
79	20250225	195400	938341100	15930	15930	15930	15930	0
80	20250225	195300	938341100	15930	15930	15930	15930	0
81	20250225	195200	938341100	15930	15930	15930	15930	0
82	20250225	195100	938341100	15930	15930	15930	15930	0
83	20250225	195000	938341100	15930	15930	15930	15930	0
84	20250225	194900	938341100	15930	15930	15930	15930	0
85	20250225	194800	938341100	15930	15930	15930	15930	0
86	20250225	194700	938341100	15930	15930	15930	15930	0
87	20250225	194600	938341100	15930	15930	15930	15930	0
88	20250225	194500	938341100	15930	15930	15930	15930	0
89	20250225	194400	938341100	15930	15930	15930	15930	0
90	20250225	194300	938341100	15930	15930	15930	15930	0
91	20250225	194200	938341100	15930	15930	15930	15930	0
92	20250225	194100	938341100	15930	15930	15930	15930	1409
93	20250225	194000	938341100	15930	15930	15930	15930	0
94	20250225	193900	938341100	15930	15930	15930	15930	0
95	20250225	193800	938341100	15930	15930	15930	15930	0
96	20250225	193700	938341100	15930	15930	15930	15930	0
97	20250225	193600	938341100	15930	15930	15930	15930	0
98	20250225	193500	938341100	15930	15930	15930	15930	0
99	20250225	193400	938341100	15930	15930	15930	15930	0
100	20250225	193300	938341100	15930	15930	15930	15930	0
101	20250225	193200	938341100	15930	15930	15930	15930	0
102	20250225	193100	938341100	15930	15930	15930	15930	0
103	20250225	193000	938341100	15930	15930	15930	15930	0
104	20250225	192900	938341100	15930	15930	15930	15930	0
105	20250225	192800	938341100	15930	15930	15930	15930	0
106	20250225	192700	938341100	15930	15930	15930	15930	0
107	20250225	192600	938341100	15930	15930	15930	15930	0
108	20250225	192500	938341100	15930	15930	15930	15930	0
109	20250225	192400	938341100	15930	15930	15930	15930	0
110	20250225	192300	938341100	15930	15930	15930	15930	0
111	20250225	192200	938341100	15930	15930	15930	15930	0
112	20250225	192100	938341100	15930	15930	15930	15930	0
113	20250225	192000	938341100	15930	15930	15930	15930	0
114	20250225	191900	938341100	15930	15930	15930	15930	0
115	20250225	191800	938341100	15930	15930	15930	15930	0
116	20250225	191700	938341100	15930	15930	15930	15930	0
117	20250225	191600	938341100	15930	15930	15930	15930	0
118	20250225	191500	938341100	15930	15930	15930	15930	0
119	20250225	191400	938341100	15930	15930	15930	15930	0
120	20250225	191300	938341100	15930	15930	15930	15930	0
121	20250225	191200	938341100	15930	15930	15930	15930	0
122	20250225	191100	938341100	15930	15930	15930	15930	1409
123	20250225	191000	938341100	15930	15930	15930	15930	0
124	20250225	190900	938341100	15930	15930	15930	15930	0
125	20250225	190800	938341100	15930	15930	15930	15930	0
126	20250225	190700	938341100	15930	15930	15930	15930	0
127	20250225	190600	938341100	15930	15930	15930	15930	0
128	20250225	190500	938341100	15930	15930	15930	15930	0
129	20250225	190400	938341100	15930	15930	15930	15930	0
130	20250225	190300	938341100	15930	15930	15930	15930	0
131	20250225	190200	938341100	15930	15930	15930	15930	0
132	20250225	190100	938341100	15930	15930	15930	15930	0
133	20250225	190000	938341100	15930	15930	15930	15930	0
134	20250225	185900	938341100	15930	15930	15930	15930	0
135	20250225	185800	938341100	15930	15930	15930	15930	0
136	20250225	185700	938341100	15930	15930	15930	15930	0
137	20250225	185600	938341100	15930	15930	15930	15930	0
138	20250225	185500	938341100	15930	15930	15930	15930	0
139	20250225	185400	938341100	15930	15930	15930	15930	0
140	20250225	185300	938341100	15930	15930	15930	15930	0
141	20250225	185200	938341100	15930	15930	15930	15930	0
142	20250225	185100	938341100	15930	15930	15930	15930	0
143	20250225	185000	938341100	15930	15930	15930	15930	0
144	20250225	184900	938341100	15930	15930	15930	15930	0
145	20250225	184800	938341100	15930	15930	15930	15930	0
146	20250225	184700	938341100	15930	15930	15930	15930	0
147	20250225	184600	938341100	15930	15930	15930	15930	0
148	20250225	184500	938341100	15930	15930	15930	15930	0
149	20250225	184400	938341100	15930	15930	15930	15930	0
150	20250225	184300	938341100	15930	15930	15930	15930	0
151	20250225	184200	938341100	15930	15930	15930	15930	0
152	20250225	184100	938341100	15930	15930	15930	15930	1409
153	20250225	184000	938341100	15930	15930	15930	15930	0
154	20250225	183900	938341100	15930	15930	15930	15930	0
155	20250225	183800	938341100	15930	15930	15930	15930	0
156	20250225	183700	938341100	15930	15930	15930	15930	0
157	20250225	183600	938341100	15930	15930	15930	15930	0
158	20250225	183500	938341100	15930	15930	15930	15930	0
159	20250225	183400	938341100	15930	15930	15930	15930	0
160	20250225	183300	938341100	15930	15930	15930	15930	0
161	20250225	183200	938341100	15930	15930	15930	15930	0
162	20250225	183100	938341100	15930	15930	15930	15930	0
163	20250225	183000	938341100	15930	15930	15930	15930	0
164	20250225	182900	938341100	15930	15930	15930	15930	0
165	20250225	182800	938341100	15930	15930	15930	15930	0
166	20250225	182700	938341100	15930	15930	15930	15930	0
167	20250225	182600	938341100	15930	15930	15930	15930	0
168	20250225	182500	938341100	15930	15930	15930	15930	0
169	20250225	182400	938341100	15930	15930	15930	15930	0
170	20250225	182300	938341100	15930	15930	15930	15930	0
171	20250225	182200	938341100	15930	15930	15930	15930	0
172	20250225	182100	938341100	15930	15930	15930	15930	0
173	20250225	182000	938341100	15930	15930	15930	15930	0
174	20250225	181900	938341100	15930	15930	15930	15930	0
175	20250225	181800	938341100	15930	15930	15930	15930	0
176	20250225	181700	938341100	15930	15930	15930	15930	0
177	20250225	181600	938341100	15930	15930	15930	15930	0
178	20250225	181500	938341100	15930	15930	15930	15930	0
179	20250225	181400	938341100	15930	15930	15930	15930	0
180	20250225	181300	938341100	15930	15930	15930	15930	0
181	20250225	181200	938341100	15930	15930	15930	15930	0
182	20250225	181100	938341100	15930	15930	15930	15930	1409
183	20250225	181000	938341100	15930	15930	15930	15930	0
184	20250225	180900	938341100	15930	15930	15930	15930	0
185	20250225	180800	938341100	15930	15930	15930	15930	0
186	20250225	180700	938341100	15930	15930	15930	15930	0
187	20250225	180600	938341100	15930	15930	15930	15930	0
188	20250225	180500	938341100	15930	15930	15930	15930	0
189	20250225	180400	938341100	15930	15930	15930	15930	0
190	20250225	180300	938341100	15930	15930	15930	15930	0
191	20250225	180200	938341100	15930	15930	15930	15930	0
192	20250225	180100	938341100	15930	15930	15930	15930	0
193	20250225	180000	938341100	15930	15930	15930	15930	0
194	20250225	175900	938341100	15930	15930	15930	15930	0
195	20250225	175800	938341100	15930	15930	15930	15930	0
196	20250225	175700	938341100	15930	15930	15930	15930	0
197	20250225	175600	938341100	15930	15930	15930	15930	0
198	20250225	175500	938341100	15930	15930	15930	15930	0
199	20250225	175400	938341100	15930	15930	15930	15930	0
200	20250225	175300	938341100	15930	15930	15930	15930	0
201	20250225	175200	938341100	15930	15930	15930	15930	0
202	20250225	175100	938341100	15930	15930	15930	15930	0
203	20250225	175000	938341100	15930	15930	15930	15930	0
204	20250225	174900	938341100	15930	15930	15930	15930	0
205	20250225	174800	938341100	15930	15930	15930	15930	0
206	20250225	174700	938341100	15930	15930	15930	15930	0
207	20250225	174600	938341100	15930	15930	15930	15930	0
208	20250225	174500	938341100	15930	15930	15930	15930	0
209	20250225	174400	938341100	15930	15930	15930	15930	0
210	20250225	174300	938341100	15930	15930	15930	15930	0
211	20250225	174200	938341100	15930	15930	15930	15930	0
212	20250225	174100	938341100	15930	15930	15930	15930	1409
213	20250225	174000	938341100	15930	15930	15930	15930	0
214	20250225	173900	938341100	15930	15930	15930	15930	0
215	20250225	173800	938341100	15930	15930	15930	15930	0
216	20250225	173700	938341100	15930	15930	15930	15930	0
217	20250225	173600	938341100	15930	15930	15930	15930	0
218	20250225	173500	938341100	15930	15930	15930	15930	0
219	20250225	173400	938341100	15930	15930	15930	15930	0
220	20250225	173300	938341100	15930	15930	15930	15930	0
221	20250225	173200	938341100	15930	15930	15930	15930	0
222	20250225	173100	938341100	15930	15930	15930	15930	0
223	20250225	173000	938341100	15930	15930	15930	15930	0
224	20250225	172900	938341100	15930	15930	15930	15930	0
225	20250225	172800	938341100	15930	15930	15930	15930	0
226	20250225	172700	938341100	15930	15930	15930	15930	0
227	20250225	172600	938341100	15930	15930	15930	15930	0
228	20250225	172500	938341100	15930	15930	15930	15930	0
229	20250225	172400	938341100	15930	15930	15930	15930	0
230	20250225	172300	938341100	15930	15930	15930	15930	0
231	20250225	172200	938341100	15930	15930	15930	15930	0
232	20250225	172100	938341100	15930	15930	15930	15930	0
233	20250225	172000	938341100	15930	15930	15930	15930	0
234	20250225	171900	938341100	15930	15930	15930	15930	0
235	20250225	171800	938341100	15930	15930	15930	15930	0
236	20250225	171700	938341100	15930	15930	15930	15930	0
237	20250225	171600	938341100	15930	15930	15930	15930	0
238	20250225	171500	938341100	15930	15930	15930	15930	0
239	20250225	171400	938341100	15930	15930	15930	15930	0
240	20250225	171300	938341100	15930	15930	15930	15930	0
241	20250225	171200	938341100	15930	15930	15930	15930	0
242	20250225	171100	938341100	15930	15930	15930	15930	1409
243	20250225	171000	938341100	15930	15930	15930	15930	0
244	20250225	170900	938341100	15930	15930	15930	15930	0
245	20250225	170800	938341100	15930	15930	15930	15930	0
246	20250225	170700	938341100	15930	15930	15930	15930	0
247	20250225	170600	938341100	15930	15930	15930	15930	0
248	20250225	170500	938341100	15930	15930	15930	15930	0
249	20250225	170400	938341100	15930	15930	15930	15930	0
250	20250225	170300	938341100	15930	15930	15930	15930	0
251	20250225	170200	938341100	15930	15930	15930	15930	0
252	20250225	170100	938341100	15930	15930	15930	15930	0
253	20250225	170000	938341100	15930	15930	15930	15930	0
254	20250225	165900	938341100	15930	15930	15930	15930	0
255	20250225	165800	938341100	15930	15930	15930	15930	0
256	20250225	165700	938341100	15930	15930	15930	15930	0
257	20250225	165600	938341100	15930	15930	15930	15930	0
258	20250225	165500	938341100	15930	15930	15930	15930	0
259	20250225	165400	938341100	15930	15930	15930	15930	0
260	20250225	165300	938341100	15930	15930	15930	15930	0
261	20250225	165200	938341100	15930	15930	15930	15930	0
262	20250225	165100	938341100	15930	15930	15930	15930	0
263	20250225	165000	938341100	15930	15930	15930	15930	0
264	20250225	164900	938341100	15930	15930	15930	15930	0
265	20250225	164800	938341100	15930	15930	15930	15930	0
266	20250225	164700	938341100	15930	15930	15930	15930	0
267	20250225	164600	938341100	15930	15930	15930	15930	0
268	20250225	164500	938341100	15930	15930	15930	15930	0
269	20250225	164400	938341100	15930	15930	15930	15930	0
270	20250225	164300	938341100	15930	15930	15930	15930	0
271	20250225	164200	938341100	15930	15930	15930	15930	0
272	20250225	164100	938341100	15930	15930	15930	15930	1409
273	20250225	164000	938341100	15930	15930	15930	15930	0
274	20250225	163900	938341100	15930	15930	15930	15930	0
275	20250225	163800	938341100	15930	15930	15930	15930	0
276	20250225	163700	938341100	15930	15930	15930	15930	0
277	20250225	163600	938341100	15930	15930	15930	15930	0
278	20250225	163500	938341100	15930	15930	15930	15930	0
279	20250225	163400	938341100	15930	15930	15930	15930	0
280	20250225	163300	938341100	15930	15930	15930	15930	0
281	20250225	163200	938341100	15930	15930	15930	15930	0
282	20250225	163100	938341100	15930	15930	15930	15930	0
283	20250225	163000	938341100	15930	15930	15930	15930	0
284	20250225	162900	938341100	15930	15930	15930	15930	0
285	20250225	162800	938341100	15930	15930	15930	15930	0
286	20250225	162700	938341100	15930	15930	15930	15930	0
287	20250225	162600	938341100	15930	15930	15930	15930	0
288	20250225	162500	938341100	15930	15930	15930	15930	0
289	20250225	162400	938341100	15930	15930	15930	15930	0
290	20250225	162300	938341100	15930	15930	15930	15930	0
291	20250225	162200	938341100	15930	15930	15930	15930	0
292	20250225	162100	938341100	15930	15930	15930	15930	0
293	20250225	162000	938341100	15930	15930	15930	15930	0
294	20250225	161900	938341100	15930	15930	15930	15930	0
295	20250225	161800	938341100	15930	15930	15930	15930	0
296	20250225	161700	938341100	15930	15930	15930	15930	0
297	20250225	161600	938341100	15930	15930	15930	15930	0
298	20250225	161500	938341100	15930	15930	15930	15930	0
299	20250225	161400	938341100	15930	15930	15930	15930	0
300	20250225	161300	938341100	15930	15930	15930	15930	0
301	20250225	161200	938341100	15930	15930	15930	15930	0
302	20250225	161100	938341100	15930	15930	15930	15930	1409
303	20250225	161000	938341100	15930	15930	15930	15930	0
304	20250225	160900	938341100	15930	15930	15930	15930	0
305	20250225	160800	938341100	15930	15930	15930	15930	0
306	20250225	160700	938341100	15930	15930	15930	15930	0
307	20250225	160600	938341100	15930	15930	15930	15930	0
308	20250225	160500	938341100	15930	15930	15930	15930	0
309	20250225	160400	938341100	15930	15930	15930	15930	0
310	20250225	160300	938341100	15930	15930	15930	15930	0
311	20250225	160200	938341100	15930	15930	15930	15930	0
312	20250225	160100	938341100	15930	15930	15930	15930	0
313	20250225	160000	938341100	15930	15930	15930	15930	0
314	20250225	155900	938341100	15930	15930	15930	15930	0
315	20250225	155800	938341100	15930	15930	15930	15930	0
316	20250225	155700	938341100	15930	15930	15930	15930	0
317	20250225	155600	938341100	15930	15930	15930	15930	0
318	20250225	155500	938341100	15930	15930	15930	15930	0
319	20250225	155400	938341100	15930	15930	15930	15930	0
320	20250225	155300	938341100	15930	15930	15930	15930	0
321	20250225	155200	938341100	15930	15930	15930	15930	0
322	20250225	155100	938341100	15930	15930	15930	15930	0
323	20250225	155000	938341100	15930	15930	15930	15930	0
324	20250225	154900	938341100	15930	15930	15930	15930	0
325	20250225	154800	938341100	15930	15930	15930	15930	0
326	20250225	154700	938341100	15930	15930	15930	15930	0
327	20250225	154600	938341100	15930	15930	15930	15930	0
328	20250225	154500	938341100	15930	15930	15930	15930	0
329	20250225	154400	938341100	15930	15930	15930	15930	0
330	20250225	154300	938341100	15930	15930	15930	15930	0
331	20250225	154200	938341100	15930	15930	15930	15930	0
332	20250225	154100	938341100	15930	15930	15930	15930	1409
333	20250225	154000	938341100	15930	15930	15930	15930	0
334	20250225	153900	938341100	15930	15930	15930	15930	0
335	20250225	153800	938341100	15930	15930	15930	15930	0
336	20250225	153700	938341100	15930	15930	15930	15930	0
337	20250225	153600	938341100	15930	15930	15930	15930	0
338	20250225	153500	938341100	15930	15930	15930	15930	0
339	20250225	153400	938341100	15930	15930	15930	15930	0
340	20250225	153300	938341100	15930	15930	15930	15930	0
341	20250225	153200	938341100	15930	15930	15930	15930	0
342	20250225	153100	938341100	15930	15930	15930	15930	0
343	20250225	153000	938341100	15930	15930	15930	15930	1409
344	20250225	152900	915895730	15950	15950	15950	15950	0
345	20250225	152800	915895730	15950	15950	15950	15950	0
346	20250225	152700	915895730	15950	15950	15950	15950	0
347	20250225	152600	915895730	15950	15950	15950	15950	0
348	20250225	152500	915895730	15950	15950	15950	15950	0
349	20250225	152400	915895730	15950	15950	15950	15950	0
350	20250225	152300	915895730	15950	15950	15950	15950	0
351	20250225	152200	915895730	15950	15950	15950	15950	0
352	20250225	152100	915895730	15950	15950	15950	15950	0
353	20250225	152000	915895730	15950	15950	15950	15950	0
354	20250225	151900	915895730	15950	15950	15950	15950	46
355	20250225	151800	915162030	15950	15950	15950	15950	92
356	20250225	151700	913694630	15950	15950	15950	15950	11
357	20250225	151600	913519180	15940	15940	15940	15940	0
358	20250225	151500	913519180	15940	15960	15980	15940	629
359	20250225	151400	903484840	15970	15970	15970	15970	7
360	20250225	151300	903373050	15960	15960	15960	15960	6
361	20250225	151200	903277290	15960	15950	15960	15950	108
362	20250225	151100	901554160	15960	15950	15960	15950	12
363	20250225	151000	901362670	15980	15980	15980	15980	63
364	20250225	150900	900355930	15950	15990	15990	15950	35
365	20250225	150800	899796870	16000	16000	16000	16000	0
366	20250225	150700	899796870	16000	16000	16000	16000	0
367	20250225	150600	899796870	16000	15970	16000	15970	11
368	20250225	150500	899621020	15950	15950	15950	15950	3
369	20250225	150400	899573170	15950	15950	15950	15950	0
370	20250225	150300	899573170	15950	15950	15950	15950	0
371	20250225	150200	899573170	15950	15950	15950	15950	0
372	20250225	150100	899573170	15950	15950	15950	15950	0
373	20250225	150000	899573170	15950	15950	15950	15940	10
374	20250225	145900	899413750	15940	15940	15940	15940	0
375	20250225	145800	899413750	15940	15940	15940	15940	20
376	20250225	145700	899094950	15940	15940	15940	15940	8
377	20250225	145600	898967430	15940	15940	15940	15940	0
378	20250225	145500	898967430	15940	15940	15940	15940	0
379	20250225	145400	898967430	15940	16000	16000	15940	59
380	20250225	145300	898025400	16000	15950	16000	15950	107
381	20250225	145200	896313920	15950	15940	15950	15940	25
382	20250225	145100	895915360	15940	15940	15940	15940	6
383	20250225	145000	895819720	15950	15950	15950	15950	2
384	20250225	144900	895787820	15950	15950	15950	15950	0
385	20250225	144800	895787820	15950	15940	15950	15940	139
386	20250225	144700	893570890	15930	15930	15930	15930	3
387	20250225	144600	893523100	15930	15930	15930	15930	100
388	20250225	144500	891930100	15930	15940	15940	15930	20
389	20250225	144400	891611310	15920	15920	15920	15920	357
390	20250225	144300	885927870	15920	15920	15920	15920	0
391	20250225	144200	885927870	15920	15920	15920	15910	155
392	20250225	144100	883460590	15920	15920	15920	15920	100
393	20250225	144000	881868590	15920	15920	15920	15920	0
394	20250225	143900	881868590	15920	15920	15920	15920	0
395	20250225	143800	881868590	15920	15920	15920	15920	987
396	20250225	143700	866155550	15920	15920	15920	15920	79
397	20250225	143600	864897870	15910	15910	15910	15910	76
398	20250225	143500	863688710	15910	15910	15910	15900	31
399	20250225	143400	863195530	15910	15910	15910	15910	129
400	20250225	143300	861143140	15920	15920	15920	15920	42
401	20250225	143200	860474500	15920	15920	15920	15920	10
402	20250225	143100	860315300	15920	15910	15920	15910	38
403	20250225	143000	859710660	15910	15910	15910	15910	102
404	20250225	142900	858087840	15920	15910	15920	15910	281
405	20250225	142800	853616520	15910	15910	15910	15910	10
406	20250225	142700	853457420	15900	15900	15900	15900	0
407	20250225	142600	853457420	15900	15940	15940	15900	967
408	20250225	142500	838070620	15920	15920	15920	15920	0
409	20250225	142400	838070620	15920	15920	15920	15920	0
410	20250225	142300	838070620	15920	15920	15920	15920	0
411	20250225	142200	838070620	15920	15920	15920	15920	0
412	20250225	142100	838070620	15920	15920	15920	15920	1
413	20250225	142000	838054700	15920	15920	15920	15920	101
414	20250225	141900	836446780	15920	15920	15920	15920	0
415	20250225	141800	836446780	15920	15920	15920	15920	5
416	20250225	141700	836367180	15910	15910	15910	15910	0
417	20250225	141600	836367180	15910	15920	15920	15900	62
418	20250225	141500	835380760	15910	15910	15910	15910	0
419	20250225	141400	835380760	15910	15910	15910	15910	1
420	20250225	141300	835364850	15900	15900	15900	15900	154
421	20250225	141200	832916250	15900	15900	15900	15900	4
422	20250225	141100	832852650	15900	15900	15900	15900	682
423	20250225	141000	822008850	15900	15910	15910	15900	763
424	20250225	140900	809875780	15900	15900	15900	15900	0
425	20250225	140800	809875780	15900	15900	15900	15900	0
426	20250225	140700	809875780	15900	15900	15900	15900	0
427	20250225	140600	809875780	15900	15900	15900	15900	10
428	20250225	140500	809716780	15970	15970	15970	15970	0
429	20250225	140400	809716780	15970	15900	15970	15900	64
430	20250225	140300	808699110	15900	15900	15900	15900	1
431	20250225	140200	808683210	15900	15900	15900	15900	8
432	20250225	140100	808556010	15970	15950	15970	15900	2737
433	20250225	140000	765009400	15950	15950	15950	15950	0
434	20250225	135900	765009400	15950	15970	15970	15950	698
435	20250225	135800	753871710	15970	15970	15970	15970	0
436	20250225	135700	753871710	15970	15970	15970	15970	2
437	20250225	135600	753839770	15970	15970	15970	15970	0
438	20250225	135500	753839770	15970	15970	15970	15970	30
439	20250225	135400	753360670	15980	15980	15980	15980	0
440	20250225	135300	753360670	15980	15980	15980	15980	0
441	20250225	135200	753360670	15980	16010	16010	15980	800
442	20250225	135100	740573710	16010	16010	16010	16010	22
443	20250225	135000	740221490	15990	15990	15990	15990	0
444	20250225	134900	740221490	15990	15990	15990	15990	151
445	20250225	134800	737807000	15990	15990	15990	15990	0
446	20250225	134700	737807000	15990	15990	15990	15990	0
447	20250225	134600	737807000	15990	15990	15990	15990	0
448	20250225	134500	737807000	15990	15990	15990	15990	0
449	20250225	134400	737807000	15990	15990	15990	15990	113
450	20250225	134300	736000130	15990	15990	15990	15990	28
451	20250225	134200	735552410	15980	15980	15980	15980	220
452	20250225	134100	732036810	15970	15970	15970	15970	0
453	20250225	134000	732036810	15970	15970	15970	15970	4
454	20250225	133900	731972930	15970	15970	15970	15970	0
455	20250225	133800	731972930	15970	15960	15970	15960	15
456	20250225	133700	731733520	15980	15980	15980	15980	0
457	20250225	133600	731733520	15980	15970	15980	15960	145
458	20250225	133500	729419110	15970	15970	15970	15970	3
459	20250225	133400	729371200	15970	15980	15980	15970	251
460	20250225	133300	725361870	15990	15990	15990	15990	8
461	20250225	133200	725233950	15980	15980	15980	15980	63
462	20250225	133100	724227210	15980	15980	15980	15980	17
463	20250225	133000	723955550	15980	15980	15980	15980	1
464	20250225	132900	723939570	15970	15970	15970	15970	24
465	20250225	132800	723556290	15970	15970	15970	15970	0
466	20250225	132700	723556290	15970	15970	15970	15970	12
467	20250225	132600	723364650	15970	15970	15970	15970	288
468	20250225	132500	718765290	15980	15980	15980	15970	510
469	20250225	132400	710617840	15990	15990	15990	15990	21
470	20250225	132300	710282050	15990	15980	15990	15980	150
471	20250225	132200	707884550	15980	15980	15980	15980	0
472	20250225	132100	707884550	15980	15980	15980	15980	0
473	20250225	132000	707884550	15980	16000	16000	15980	35
474	20250225	131900	707324940	15990	15990	15990	15990	50
475	20250225	131800	706525440	16000	16010	16010	16000	21
476	20250225	131700	706189240	16010	16000	16010	16000	109
477	20250225	131600	704445150	16000	15990	16000	15990	209
478	20250225	131500	701101540	15970	15970	15970	15970	0
479	20250225	131400	701101540	15970	15970	15970	15970	2
480	20250225	131300	701069600	15990	15990	15990	15990	0
481	20250225	131200	701069600	15990	15990	15990	15990	0
482	20250225	131100	701069600	15990	15990	15990	15990	1
483	20250225	131000	701053610	15990	15990	15990	15990	35
484	20250225	130900	700493960	15960	15960	15960	15960	574
485	20250225	130800	691332920	15910	15910	15910	15910	5
486	20250225	130700	691253370	15900	15910	15910	15900	6
487	20250225	130600	691157960	15900	15900	15900	15900	0
488	20250225	130500	691157960	15900	15900	15900	15900	90
489	20250225	130400	689726960	15890	15940	15960	15890	1770
490	20250225	130300	661572620	15950	15970	15970	15930	1369
491	20250225	130200	639741960	15970	15970	15970	15970	0
492	20250225	130100	639741960	15970	15980	15980	15970	276
493	20250225	130000	635334200	15980	15980	15980	15980	5
494	20250225	125900	635254300	15990	15990	15990	15990	7
495	20250225	125800	635142370	15990	16000	16000	15990	231
496	20250225	125700	631448380	15990	15990	15990	15990	421
497	20250225	125600	624716590	15990	15990	15990	15990	72
498	20250225	125500	623565310	15990	16000	16000	15990	41
499	20250225	125400	622909320	15990	15990	16000	15990	195
500	20250225	125300	619791170	15990	15990	15990	15990	0
501	20250225	125200	619791170	15990	15980	16000	15970	529
502	20250225	125100	611342760	15970	16020	16020	15970	1714
503	20250225	125000	583927290	16020	16020	16020	16020	10
504	20250225	124900	583767090	16020	16020	16020	16020	13
505	20250225	124800	583558830	16020	16020	16020	16020	0
506	20250225	124700	583558830	16020	16020	16020	16020	0
507	20250225	124600	583558830	16020	16020	16020	16020	0
508	20250225	124500	583558830	16020	16030	16030	16020	12
509	20250225	124400	583366490	16020	16020	16020	16020	0
510	20250225	124300	583366490	16020	16020	16020	16020	1
511	20250225	124200	583350470	16020	16020	16020	16020	32
512	20250225	124100	582837830	16020	16020	16020	16020	0
513	20250225	124000	582837830	16020	16010	16020	16010	495
514	20250225	123900	574908030	16000	16020	16020	16000	635
515	20250225	123800	564745180	16050	16040	16050	16040	10
516	20250225	123700	564584730	16050	16050	16050	16050	0
517	20250225	123600	564584730	16050	16050	16050	16050	1
518	20250225	123500	564568680	16050	16050	16050	16050	1
519	20250225	123400	564552630	16050	16050	16050	16050	1
520	20250225	123300	564536580	16050	16050	16050	16050	1
521	20250225	123200	564520530	16050	16050	16050	16050	48
522	20250225	123100	563750130	16000	16000	16000	16000	0
523	20250225	123000	563750130	16000	16020	16020	16000	1983
524	20250225	122900	532014320	16020	16020	16020	16020	242
525	20250225	122800	528137480	16020	16020	16020	16020	0
526	20250225	122700	528137480	16020	16030	16030	16020	646
527	20250225	122600	517786140	16050	16060	16060	16040	972
528	20250225	122500	502186990	16070	16070	16070	16070	122
529	20250225	122400	500226450	16070	16070	16070	16070	40
530	20250225	122300	499583650	16070	16070	16070	16070	21
531	20250225	122200	499246180	16060	16060	16060	16060	42
532	20250225	122100	498571660	16070	16050	16070	16050	12
533	20250225	122000	498379020	16060	16070	16070	16060	412
534	20250225	121900	491762200	16070	16070	16070	16070	10
535	20250225	121800	491601500	16060	16060	16060	16060	6
536	20250225	121700	491505140	16060	16060	16060	16060	0
537	20250225	121600	491505140	16060	16060	16060	16060	0
538	20250225	121500	491505140	16060	16060	16060	16060	0
539	20250225	121400	491505140	16060	16060	16060	16060	1
540	20250225	121300	491489080	16070	16070	16070	16070	1
541	20250225	121200	491473010	16060	16060	16060	16060	0
542	20250225	121100	491473010	16060	16060	16060	16060	80
543	20250225	121000	490188210	16060	16060	16060	16060	0
544	20250225	120900	490188210	16060	16070	16070	16060	766
545	20250225	120800	477878600	16080	16090	16090	16080	231
546	20250225	120700	474163920	16090	16090	16090	16090	20
547	20250225	120600	473842120	16090	16090	16090	16090	0
548	20250225	120500	473842120	16090	16090	16090	16090	0
549	20250225	120400	473842120	16090	16090	16090	16090	10
550	20250225	120300	473681220	16090	16090	16090	16090	2
551	20250225	120200	473649040	16090	16100	16100	16090	83
552	20250225	120100	472313080	16100	16100	16100	16100	0
553	20250225	120000	472313080	16100	16100	16100	16100	0
554	20250225	115900	472313080	16100	16100	16100	16100	89
555	20250225	115800	470880180	16080	16090	16090	16080	347
556	20250225	115700	465300130	16100	16100	16100	16100	2
557	20250225	115600	465267930	16100	16090	16100	16090	146
558	20250225	115500	462917790	16090	16080	16090	16080	60
559	20250225	115400	461952950	16090	16090	16090	16090	0
560	20250225	115300	461952950	16090	16090	16090	16090	0
561	20250225	115200	461952950	16090	16090	16090	16090	10
562	20250225	115100	461792050	16090	16100	16100	16090	139
563	20250225	115000	459555430	16090	16090	16090	16090	0
564	20250225	114900	459555430	16090	16090	16090	16090	55
565	20250225	114800	458670480	16090	16090	16090	16090	30
566	20250225	114700	458187780	16100	16100	16100	16100	0
567	20250225	114600	458187780	16100	16100	16100	16100	1
568	20250225	114500	458171680	16100	16100	16100	16100	163
569	20250225	114400	455547380	16150	16150	16150	16150	3
570	20250225	114300	455498930	16150	16150	16150	16150	5
571	20250225	114200	455418180	16150	16100	16150	16100	137
572	20250225	114100	453205980	16150	16150	16150	16150	0
573	20250225	114000	453205980	16150	16150	16150	16150	0
574	20250225	113900	453205980	16150	16150	16150	16150	0
575	20250225	113800	453205980	16150	16150	16150	16150	2
576	20250225	113700	453173680	16150	16150	16150	16150	1
577	20250225	113600	453157530	16100	16100	16100	16100	0
578	20250225	113500	453157530	16100	16100	16100	16100	0
579	20250225	113400	453157530	16100	16100	16100	16100	23
580	20250225	113300	452787230	16100	16100	16100	16100	56
581	20250225	113200	451885630	16100	16100	16100	16100	50
582	20250225	113100	451080630	16090	16100	16100	16090	384
583	20250225	113000	444900340	16110	16110	16110	16110	62
584	20250225	112900	443901520	16110	16110	16110	16110	72
585	20250225	112800	442741600	16100	16110	16110	16100	108
586	20250225	112700	441002100	16110	16110	16110	16110	10
587	20250225	112600	440841000	16110	16110	16110	16110	133
588	20250225	112500	438698370	16110	16110	16110	16110	132
589	20250225	112400	436571850	16110	16130	16130	16110	488
590	20250225	112300	428703680	16140	16150	16150	16140	267
591	20250225	112200	424392640	16160	16160	16160	16160	31
592	20250225	112100	423891680	16170	16170	16170	16170	0
593	20250225	112000	423891680	16170	16170	16170	16170	0
594	20250225	111900	423891680	16170	16170	16170	16170	0
595	20250225	111800	423891680	16170	16170	16170	16170	0
596	20250225	111700	423891680	16170	16180	16180	16170	92
597	20250225	111600	422403320	16180	16180	16180	16180	0
598	20250225	111500	422403320	16180	16180	16180	16180	40
599	20250225	111400	421756120	16180	16180	16180	16180	0
600	20250225	111300	421756120	16180	16180	16180	16180	1
601	20250225	111200	421739940	16150	16150	16150	16150	10
602	20250225	111100	421578440	16140	16140	16140	16140	29
603	20250225	111000	421110380	16150	16150	16150	16150	0
604	20250225	110900	421110380	16150	16150	16150	16150	11
605	20250225	110800	420932730	16150	16170	16170	16150	309
606	20250225	110700	415941000	16180	16180	16180	16180	0
607	20250225	110600	415941000	16180	16180	16180	16180	1
608	20250225	110500	415924820	16180	16180	16180	16180	10
609	20250225	110400	415763020	16170	16170	16170	16170	0
610	20250225	110300	415763020	16170	16170	16170	16170	134
611	20250225	110200	413596240	16170	16170	16170	16170	0
612	20250225	110100	413596240	16170	16170	16170	16170	2
613	20250225	110000	413563900	16170	16170	16170	16170	47
614	20250225	105900	412803910	16150	16150	16150	16150	0
615	20250225	105800	412803910	16150	16150	16150	16150	0
616	20250225	105700	412803910	16150	16150	16150	16150	11
617	20250225	105600	412626260	16170	16170	16170	16170	2
618	20250225	105500	412593920	16150	16150	16150	16150	1
619	20250225	105400	412577770	16150	16150	16150	16150	12
620	20250225	105300	412383970	16150	16150	16150	16150	8
621	20250225	105200	412254770	16160	16160	16160	16160	5
622	20250225	105100	412173970	16160	16160	16160	16160	15
623	20250225	105000	411931570	16150	16150	16150	16150	0
624	20250225	104900	411931570	16150	16150	16150	16150	3
625	20250225	104800	411883120	16140	16150	16150	16140	32
626	20250225	104700	411366620	16160	16160	16160	16160	1
627	20250225	104600	411350460	16170	16170	16170	16170	0
628	20250225	104500	411350460	16170	16170	16170	16170	0
629	20250225	104400	411350460	16170	16170	16170	16170	0
630	20250225	104300	411350460	16170	16170	16170	16170	1
631	20250225	104200	411334290	16170	16170	16170	16170	0
632	20250225	104100	411334290	16170	16120	16170	16120	38
633	20250225	104000	410721480	16130	16140	16140	16130	7
634	20250225	103900	410608560	16170	16170	16170	16170	0
635	20250225	103800	410608560	16170	16170	16170	16170	0
636	20250225	103700	410608560	16170	16170	16170	16170	0
637	20250225	103600	410608560	16170	16170	16170	16170	1
638	20250225	103500	410592390	16190	16190	16190	16190	61
639	20250225	103400	409604800	16180	16180	16180	16180	1
640	20250225	103300	409588620	16190	16150	16190	16120	461
641	20250225	103200	402152940	16150	16150	16150	16150	0
642	20250225	103100	402152940	16150	16160	16160	16150	100
643	20250225	103000	400537910	16160	16160	16160	16160	97
644	20250225	102900	398970390	16160	16160	16160	16160	1
645	20250225	102800	398954230	16160	16160	16160	16160	2
646	20250225	102700	398921910	16140	16190	16190	16140	53
647	20250225	102600	398066340	16180	16180	16180	16180	102
648	20250225	102500	396415980	16180	16160	16180	16160	15
649	20250225	102400	396173560	16190	16190	16190	16190	1
650	20250225	102300	396157370	16190	16190	16190	16190	20
651	20250225	102200	395833570	16200	16200	16200	16200	0
652	20250225	102100	395833570	16200	16190	16200	16190	51
653	20250225	102000	395007420	16190	16190	16190	16190	10
654	20250225	101900	394845520	16190	16190	16190	16190	50
655	20250225	101800	394036020	16190	16190	16190	16190	1
656	20250225	101700	394019830	16120	16120	16120	16120	1
657	20250225	101600	394003710	16200	16200	16200	16200	5
658	20250225	101500	393922710	16110	16120	16120	16110	154
659	20250225	101400	391441270	16130	16140	16140	16130	394
660	20250225	101300	385085260	16190	16190	16190	16190	1
661	20250225	101200	385069070	16140	16150	16150	16140	77
662	20250225	101100	383825880	16150	16150	16150	16150	3
663	20250225	101000	383777430	16200	16160	16200	16160	14
664	20250225	100900	383551070	16160	16150	16160	16150	103
665	20250225	100800	381887600	16150	16150	16150	16140	14
666	20250225	100700	381661520	16160	16160	16160	16160	4
667	20250225	100600	381596880	16200	16200	16200	16200	0
668	20250225	100500	381596880	16200	16200	16200	16200	1
669	20250225	100400	381580680	16200	16200	16200	16200	1
670	20250225	100300	381564480	16120	16120	16120	16120	2
671	20250225	100200	381532240	16140	16140	16140	16140	0
672	20250225	100100	381532240	16140	16140	16140	16140	0
673	20250225	100000	381532240	16140	16140	16140	16140	10
674	20250225	095900	381370840	16140	16140	16140	16140	150
675	20250225	095800	378949840	16120	16120	16120	16120	427
676	20250225	095700	372066600	16120	16100	16120	16100	2
677	20250225	095600	372034380	16100	16120	16120	16100	45
678	20250225	095500	371309680	16100	16100	16100	16100	1
679	20250225	095400	371293580	16120	16100	16120	16090	227
680	20250225	095300	367640890	16100	16090	16100	16080	284
681	20250225	095200	363072000	16100	16100	16100	16090	350
682	20250225	095100	357440200	16100	16100	16100	16100	87
683	20250225	095000	356039500	16090	16090	16090	16090	67
684	20250225	094900	354961470	16100	16120	16120	16100	70
685	20250225	094800	353834170	16110	16100	16110	16100	2
686	20250225	094700	353801960	16090	16110	16110	16090	771
687	20250225	094600	341391340	16100	16150	16150	16100	191
688	20250225	094500	338313210	16150	16150	16150	16120	111
689	20250225	094400	336523560	16150	16150	16150	16150	0
690	20250225	094300	336523560	16150	16150	16150	16150	0
691	20250225	094200	336523560	16150	16150	16150	16150	120
692	20250225	094100	334585560	16200	16150	16200	16150	159
693	20250225	094000	332017310	16150	16150	16150	16150	1
694	20250225	093900	332001160	16150	16160	16160	16150	128
695	20250225	093800	329932970	16160	16200	16200	16160	905
696	20250225	093700	315305680	16200	16160	16200	16160	64
697	20250225	093600	314269680	16180	16150	16180	16140	528
698	20250225	093500	305742360	16090	16100	16100	16090	70
699	20250225	093400	304615510	16080	16140	16140	16070	640
700	20250225	093300	294312960	16220	16160	16220	16130	153
701	20250225	093200	291841220	16090	16090	16090	16090	30
702	20250225	093100	291358520	16130	16120	16130	16100	300
703	20250225	093000	286525670	16110	16140	16140	16110	128
704	20250225	092900	284461620	16160	16160	16160	16160	102
705	20250225	092800	282813300	16160	16160	16160	16160	24
706	20250225	092700	282425460	16160	16160	16160	16160	0
707	20250225	092600	282425460	16160	16150	16160	16150	231
708	20250225	092500	278693850	16160	16160	16160	16160	57
709	20250225	092400	277772730	16160	16160	16160	16160	2
710	20250225	092300	277740410	16160	16190	16190	16150	736
711	20250225	092200	265847930	16160	16190	16190	16160	291
712	20250225	092100	261142050	16160	16150	16180	16150	25
713	20250225	092000	260737950	16150	16150	16150	16150	100
714	20250225	091900	259122950	16150	16150	16150	16150	46
715	20250225	091800	258380050	16120	16110	16120	16050	1768
716	20250225	091700	229936630	16110	16090	16110	16090	90
717	20250225	091600	228488510	16090	16110	16160	16090	422
718	20250225	091500	221693390	16110	16110	16120	16110	516
719	20250225	091400	213379980	16120	16120	16120	16080	1058
720	20250225	091300	196338020	16110	16230	16230	16110	1009
721	20250225	091200	180050790	16230	16140	16230	16120	128
722	20250225	091100	177983910	16130	16180	16180	16130	353
723	20250225	091000	172286430	16140	16180	16180	16120	470
724	20250225	090900	164691190	16180	16210	16210	16150	531
725	20250225	090800	156105640	16210	16240	16240	16210	1126
726	20250225	090700	137821540	16250	16280	16280	16250	489
727	20250225	090600	129866630	16280	16340	16340	16280	123
728	20250225	090500	127862390	16280	16370	16400	16280	1885
729	20250225	090400	97078390	16450	16410	16450	16410	131
730	20250225	090300	94927020	16410	16410	16410	16410	171
731	20250225	090200	92120910	16400	16340	16400	16330	1514
732	20250225	090100	67376270	16340	16360	16360	16330	1452
733	20250225	090000	43638200	16450	16500	16500	16350	2649