KissMeData/011810/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	185800	510715000	4475	4475	4475	4475	511
3	20250225	185700	510715000	4475	4475	4475	4475	0
4	20250225	185600	510715000	4475	4475	4475	4475	0
5	20250225	185500	510715000	4475	4475	4475	4475	0
6	20250225	185400	510715000	4475	4475	4475	4475	0
7	20250225	185300	510715000	4475	4475	4475	4475	0
8	20250225	185200	510715000	4475	4475	4475	4475	0
9	20250225	185100	510715000	4475	4475	4475	4475	0
10	20250225	185000	510715000	4475	4475	4475	4475	0
11	20250225	184900	510715000	4475	4475	4475	4475	0
12	20250225	184800	510715000	4475	4475	4475	4475	0
13	20250225	184700	510715000	4475	4475	4475	4475	0
14	20250225	184600	510715000	4475	4475	4475	4475	0
15	20250225	184500	510715000	4475	4475	4475	4475	0
16	20250225	184400	510715000	4475	4475	4475	4475	0
17	20250225	184300	510715000	4475	4475	4475	4475	0
18	20250225	184200	510715000	4475	4475	4475	4475	0
19	20250225	184100	510715000	4475	4475	4475	4475	0
20	20250225	184000	510715000	4475	4475	4475	4475	0
21	20250225	183900	510715000	4475	4475	4475	4475	0
22	20250225	183800	510715000	4475	4475	4475	4475	0
23	20250225	183700	510715000	4475	4475	4475	4475	0
24	20250225	183600	510715000	4475	4475	4475	4475	0
25	20250225	183500	510715000	4475	4475	4475	4475	0
26	20250225	183400	510715000	4475	4475	4475	4475	0
27	20250225	183300	510715000	4475	4475	4475	4475	0
28	20250225	183200	510715000	4475	4475	4475	4475	0
29	20250225	183100	510715000	4475	4475	4475	4475	0
30	20250225	183000	510715000	4475	4475	4475	4475	0
31	20250225	182900	510715000	4475	4475	4475	4475	0
32	20250225	182800	510715000	4475	4475	4475	4475	511
33	20250225	182700	510715000	4475	4475	4475	4475	0
34	20250225	182600	510715000	4475	4475	4475	4475	0
35	20250225	182500	510715000	4475	4475	4475	4475	0
36	20250225	182400	510715000	4475	4475	4475	4475	0
37	20250225	182300	510715000	4475	4475	4475	4475	0
38	20250225	182200	510715000	4475	4475	4475	4475	0
39	20250225	182100	510715000	4475	4475	4475	4475	0
40	20250225	182000	510715000	4475	4475	4475	4475	0
41	20250225	181900	510715000	4475	4475	4475	4475	0
42	20250225	181800	510715000	4475	4475	4475	4475	0
43	20250225	181700	510715000	4475	4475	4475	4475	0
44	20250225	181600	510715000	4475	4475	4475	4475	0
45	20250225	181500	510715000	4475	4475	4475	4475	0
46	20250225	181400	510715000	4475	4475	4475	4475	0
47	20250225	181300	510715000	4475	4475	4475	4475	0
48	20250225	181200	510715000	4475	4475	4475	4475	0
49	20250225	181100	510715000	4475	4475	4475	4475	0
50	20250225	181000	510715000	4475	4475	4475	4475	0
51	20250225	180900	510715000	4475	4475	4475	4475	0
52	20250225	180800	510715000	4475	4475	4475	4475	0
53	20250225	180700	510715000	4475	4475	4475	4475	0
54	20250225	180600	510715000	4475	4475	4475	4475	0
55	20250225	180500	510715000	4475	4475	4475	4475	0
56	20250225	180400	510715000	4475	4475	4475	4475	0
57	20250225	180300	510715000	4475	4475	4475	4475	0
58	20250225	180200	510715000	4475	4475	4475	4475	0
59	20250225	180100	510715000	4475	4475	4475	4475	0
60	20250225	180000	510715000	4475	4475	4475	4475	0
61	20250225	175900	510715000	4475	4475	4475	4475	0
62	20250225	175800	510715000	4475	4475	4475	4475	511
63	20250225	175700	510715000	4475	4475	4475	4475	0
64	20250225	175600	510715000	4475	4475	4475	4475	0
65	20250225	175500	510715000	4475	4475	4475	4475	0
66	20250225	175400	510715000	4475	4475	4475	4475	0
67	20250225	175300	510715000	4475	4475	4475	4475	0
68	20250225	175200	510715000	4475	4475	4475	4475	0
69	20250225	175100	510715000	4475	4475	4475	4475	0
70	20250225	175000	510715000	4475	4475	4475	4475	0
71	20250225	174900	510715000	4475	4475	4475	4475	0
72	20250225	174800	510715000	4475	4475	4475	4475	0
73	20250225	174700	510715000	4475	4475	4475	4475	0
74	20250225	174600	510715000	4475	4475	4475	4475	0
75	20250225	174500	510715000	4475	4475	4475	4475	0
76	20250225	174400	510715000	4475	4475	4475	4475	0
77	20250225	174300	510715000	4475	4475	4475	4475	0
78	20250225	174200	510715000	4475	4475	4475	4475	0
79	20250225	174100	510715000	4475	4475	4475	4475	0
80	20250225	174000	510715000	4475	4475	4475	4475	0
81	20250225	173900	510715000	4475	4475	4475	4475	0
82	20250225	173800	510715000	4475	4475	4475	4475	0
83	20250225	173700	510715000	4475	4475	4475	4475	0
84	20250225	173600	510715000	4475	4475	4475	4475	0
85	20250225	173500	510715000	4475	4475	4475	4475	0
86	20250225	173400	510715000	4475	4475	4475	4475	0
87	20250225	173300	510715000	4475	4475	4475	4475	0
88	20250225	173200	510715000	4475	4475	4475	4475	0
89	20250225	173100	510715000	4475	4475	4475	4475	0
90	20250225	173000	510715000	4475	4475	4475	4475	0
91	20250225	172900	510715000	4475	4475	4475	4475	0
92	20250225	172800	510715000	4475	4475	4475	4475	511
93	20250225	172700	510715000	4475	4475	4475	4475	0
94	20250225	172600	510715000	4475	4475	4475	4475	0
95	20250225	172500	510715000	4475	4475	4475	4475	0
96	20250225	172400	510715000	4475	4475	4475	4475	0
97	20250225	172300	510715000	4475	4475	4475	4475	0
98	20250225	172200	510715000	4475	4475	4475	4475	0
99	20250225	172100	510715000	4475	4475	4475	4475	0
100	20250225	172000	510715000	4475	4475	4475	4475	0
101	20250225	171900	510715000	4475	4475	4475	4475	0
102	20250225	171800	510715000	4475	4475	4475	4475	0
103	20250225	171700	510715000	4475	4475	4475	4475	0
104	20250225	171600	510715000	4475	4475	4475	4475	0
105	20250225	171500	510715000	4475	4475	4475	4475	0
106	20250225	171400	510715000	4475	4475	4475	4475	0
107	20250225	171300	510715000	4475	4475	4475	4475	0
108	20250225	171200	510715000	4475	4475	4475	4475	0
109	20250225	171100	510715000	4475	4475	4475	4475	0
110	20250225	171000	510715000	4475	4475	4475	4475	0
111	20250225	170900	510715000	4475	4475	4475	4475	0
112	20250225	170800	510715000	4475	4475	4475	4475	0
113	20250225	170700	510715000	4475	4475	4475	4475	0
114	20250225	170600	510715000	4475	4475	4475	4475	0
115	20250225	170500	510715000	4475	4475	4475	4475	0
116	20250225	170400	510715000	4475	4475	4475	4475	0
117	20250225	170300	510715000	4475	4475	4475	4475	0
118	20250225	170200	510715000	4475	4475	4475	4475	0
119	20250225	170100	510715000	4475	4475	4475	4475	0
120	20250225	170000	510715000	4475	4475	4475	4475	0
121	20250225	165900	510715000	4475	4475	4475	4475	0
122	20250225	165800	510715000	4475	4475	4475	4475	511
123	20250225	165700	510715000	4475	4475	4475	4475	0
124	20250225	165600	510715000	4475	4475	4475	4475	0
125	20250225	165500	510715000	4475	4475	4475	4475	0
126	20250225	165400	510715000	4475	4475	4475	4475	0
127	20250225	165300	510715000	4475	4475	4475	4475	0
128	20250225	165200	510715000	4475	4475	4475	4475	0
129	20250225	165100	510715000	4475	4475	4475	4475	0
130	20250225	165000	510715000	4475	4475	4475	4475	0
131	20250225	164900	510715000	4475	4475	4475	4475	0
132	20250225	164800	510715000	4475	4475	4475	4475	0
133	20250225	164700	510715000	4475	4475	4475	4475	0
134	20250225	164600	510715000	4475	4475	4475	4475	0
135	20250225	164500	510715000	4475	4475	4475	4475	0
136	20250225	164400	510715000	4475	4475	4475	4475	0
137	20250225	164300	510715000	4475	4475	4475	4475	0
138	20250225	164200	510715000	4475	4475	4475	4475	0
139	20250225	164100	510715000	4475	4475	4475	4475	0
140	20250225	164000	510715000	4475	4475	4475	4475	0
141	20250225	163900	510715000	4475	4475	4475	4475	0
142	20250225	163800	510715000	4475	4475	4475	4475	0
143	20250225	163700	510715000	4475	4475	4475	4475	0
144	20250225	163600	510715000	4475	4475	4475	4475	0
145	20250225	163500	510715000	4475	4475	4475	4475	0
146	20250225	163400	510715000	4475	4475	4475	4475	0
147	20250225	163300	510715000	4475	4475	4475	4475	0
148	20250225	163200	510715000	4475	4475	4475	4475	0
149	20250225	163100	510715000	4475	4475	4475	4475	0
150	20250225	163000	510715000	4475	4475	4475	4475	0
151	20250225	162900	510715000	4475	4475	4475	4475	0
152	20250225	162800	510715000	4475	4475	4475	4475	511
153	20250225	162700	510715000	4475	4475	4475	4475	0
154	20250225	162600	510715000	4475	4475	4475	4475	0
155	20250225	162500	510715000	4475	4475	4475	4475	0
156	20250225	162400	510715000	4475	4475	4475	4475	0
157	20250225	162300	510715000	4475	4475	4475	4475	0
158	20250225	162200	510715000	4475	4475	4475	4475	0
159	20250225	162100	510715000	4475	4475	4475	4475	0
160	20250225	162000	510715000	4475	4475	4475	4475	0
161	20250225	161900	510715000	4475	4475	4475	4475	0
162	20250225	161800	510715000	4475	4475	4475	4475	0
163	20250225	161700	510715000	4475	4475	4475	4475	0
164	20250225	161600	510715000	4475	4475	4475	4475	0
165	20250225	161500	510715000	4475	4475	4475	4475	0
166	20250225	161400	510715000	4475	4475	4475	4475	0
167	20250225	161300	510715000	4475	4475	4475	4475	0
168	20250225	161200	510715000	4475	4475	4475	4475	0
169	20250225	161100	510715000	4475	4475	4475	4475	0
170	20250225	161000	510715000	4475	4475	4475	4475	0
171	20250225	160900	510715000	4475	4475	4475	4475	0
172	20250225	160800	510715000	4475	4475	4475	4475	0
173	20250225	160700	510715000	4475	4475	4475	4475	0
174	20250225	160600	510715000	4475	4475	4475	4475	0
175	20250225	160500	510715000	4475	4475	4475	4475	0
176	20250225	160400	510715000	4475	4475	4475	4475	0
177	20250225	160300	510715000	4475	4475	4475	4475	0
178	20250225	160200	510715000	4475	4475	4475	4475	0
179	20250225	160100	510715000	4475	4475	4475	4475	0
180	20250225	160000	510715000	4475	4475	4475	4475	0
181	20250225	155900	510715000	4475	4475	4475	4475	0
182	20250225	155800	510715000	4475	4475	4475	4475	511
183	20250225	155700	510715000	4475	4475	4475	4475	0
184	20250225	155600	510715000	4475	4475	4475	4475	0
185	20250225	155500	510715000	4475	4475	4475	4475	0
186	20250225	155400	510715000	4475	4475	4475	4475	0
187	20250225	155300	510715000	4475	4475	4475	4475	0
188	20250225	155200	510715000	4475	4475	4475	4475	0
189	20250225	155100	510715000	4475	4475	4475	4475	0
190	20250225	155000	510715000	4475	4475	4475	4475	0
191	20250225	154900	510715000	4475	4475	4475	4475	0
192	20250225	154800	510715000	4475	4475	4475	4475	0
193	20250225	154700	510715000	4475	4475	4475	4475	0
194	20250225	154600	510715000	4475	4475	4475	4475	0
195	20250225	154500	510715000	4475	4475	4475	4475	0
196	20250225	154400	510715000	4475	4475	4475	4475	0
197	20250225	154300	510715000	4475	4475	4475	4475	0
198	20250225	154200	510715000	4475	4475	4475	4475	0
199	20250225	154100	510715000	4475	4475	4475	4475	0
200	20250225	154000	510715000	4475	4475	4475	4475	0
201	20250225	153900	510715000	4475	4475	4475	4475	0
202	20250225	153800	510715000	4475	4475	4475	4475	0
203	20250225	153700	510715000	4475	4475	4475	4475	0
204	20250225	153600	510715000	4475	4475	4475	4475	0
205	20250225	153500	510715000	4475	4475	4475	4475	0
206	20250225	153400	510715000	4475	4475	4475	4475	0
207	20250225	153300	510715000	4475	4475	4475	4475	0
208	20250225	153200	510715000	4475	4475	4475	4475	0
209	20250225	153100	510715000	4475	4475	4475	4475	0
210	20250225	153000	510715000	4475	4475	4475	4475	511
211	20250225	152900	508428275	4425	4425	4425	4425	0
212	20250225	152800	508428275	4425	4425	4425	4425	0
213	20250225	152700	508428275	4425	4425	4425	4425	0
214	20250225	152600	508428275	4425	4425	4425	4425	0
215	20250225	152500	508428275	4425	4425	4425	4425	0
216	20250225	152400	508428275	4425	4425	4425	4425	0
217	20250225	152300	508428275	4425	4425	4425	4425	0
218	20250225	152200	508428275	4425	4425	4425	4425	0
219	20250225	152100	508428275	4425	4425	4425	4425	0
220	20250225	152000	508428275	4425	4425	4425	4425	0
221	20250225	151900	508428275	4425	4430	4430	4420	1086
222	20250225	151800	503622720	4430	4440	4440	4430	370
223	20250225	151700	501982665	4455	4455	4455	4455	13
224	20250225	151600	501924750	4455	4455	4455	4455	63
225	20250225	151500	501644085	4455	4435	4455	4435	2
226	20250225	151400	501635195	4435	4435	4435	4435	0
227	20250225	151300	501635195	4435	4435	4435	4435	160
228	20250225	151200	500925595	4450	4450	4450	4450	50
229	20250225	151100	500703095	4450	4455	4455	4450	514
230	20250225	151000	498414725	4450	4450	4450	4450	0
231	20250225	150900	498414725	4450	4440	4450	4440	269
232	20250225	150800	497219675	4435	4435	4435	4435	0
233	20250225	150700	497219675	4435	4435	4435	4435	40
234	20250225	150600	497042275	4440	4440	4440	4440	182
235	20250225	150500	496234195	4455	4450	4455	4450	155
236	20250225	150400	495544395	4450	4450	4450	4450	16
237	20250225	150300	495473195	4450	4450	4450	4450	80
238	20250225	150200	495117195	4450	4450	4450	4450	0
239	20250225	150100	495117195	4450	4450	4450	4450	10
240	20250225	150000	495072695	4450	4450	4450	4450	234
241	20250225	145900	494031395	4435	4435	4435	4435	139
242	20250225	145800	493414930	4435	4435	4435	4435	128
243	20250225	145700	492847250	4435	4440	4440	4435	337
244	20250225	145600	491351715	4440	4440	4440	4440	0
245	20250225	145500	491351715	4440	4440	4440	4440	0
246	20250225	145400	491351715	4440	4440	4440	4440	0
247	20250225	145300	491351715	4440	4470	4470	4440	139
248	20250225	145200	490734315	4470	4470	4470	4470	0
249	20250225	145100	490734315	4470	4470	4470	4470	0
250	20250225	145000	490734315	4470	4435	4470	4435	2
251	20250225	144900	490725410	4435	4440	4440	4435	364
252	20250225	144800	489110175	4470	4470	4470	4470	179
253	20250225	144700	488310045	4470	4445	4470	4445	913
254	20250225	144600	484240365	4445	4440	4445	4440	235
255	20250225	144500	483195820	4435	4435	4435	4435	0
256	20250225	144400	483195820	4435	4435	4435	4435	20
257	20250225	144300	483107120	4435	4435	4435	4435	0
258	20250225	144200	483107120	4435	4435	4435	4435	2801
259	20250225	144100	470684685	4435	4425	4435	4425	3654
260	20250225	144000	454498080	4425	4425	4425	4425	0
261	20250225	143900	454498080	4425	4425	4425	4425	20
262	20250225	143800	454409580	4425	4425	4425	4425	2
263	20250225	143700	454400730	4425	4425	4425	4425	0
264	20250225	143600	454400730	4425	4425	4425	4425	0
265	20250225	143500	454400730	4425	4425	4425	4425	3
266	20250225	143400	454387455	4425	4430	4430	4425	276
267	20250225	143300	453165025	4425	4430	4430	4425	338
268	20250225	143200	451668690	4430	4430	4430	4430	0
269	20250225	143100	451668690	4430	4430	4430	4430	0
270	20250225	143000	451668690	4430	4430	4430	4430	200
271	20250225	142900	450782690	4430	4430	4430	4430	0
272	20250225	142800	450782690	4430	4440	4440	4430	799
273	20250225	142700	447239505	4460	4460	4460	4460	15
274	20250225	142600	447172605	4460	4460	4460	4460	185
275	20250225	142500	446347505	4440	4440	4440	4440	0
276	20250225	142400	446347505	4440	4440	4440	4440	0
277	20250225	142300	446347505	4440	4440	4440	4440	0
278	20250225	142200	446347505	4440	4440	4440	4440	13
279	20250225	142100	446289785	4440	4440	4440	4440	0
280	20250225	142000	446289785	4440	4440	4440	4440	1
281	20250225	141900	446285345	4440	4440	4440	4440	1
282	20250225	141800	446280905	4440	4440	4440	4440	0
283	20250225	141700	446280905	4440	4440	4440	4440	0
284	20250225	141600	446280905	4440	4440	4440	4440	0
285	20250225	141500	446280905	4440	4440	4440	4440	0
286	20250225	141400	446280905	4440	4440	4440	4440	500
287	20250225	141300	444060905	4440	4440	4440	4440	0
288	20250225	141200	444060905	4440	4440	4440	4440	0
289	20250225	141100	444060905	4440	4440	4440	4440	0
290	20250225	141000	444060905	4440	4440	4440	4440	0
291	20250225	140900	444060905	4440	4455	4455	4435	525
292	20250225	140800	441730045	4460	4460	4460	4460	0
293	20250225	140700	441730045	4460	4460	4460	4460	140
294	20250225	140600	441105645	4435	4435	4435	4435	0
295	20250225	140500	441105645	4435	4435	4435	4435	0
296	20250225	140400	441105645	4435	4435	4435	4435	0
297	20250225	140300	441105645	4435	4435	4435	4435	0
298	20250225	140200	441105645	4435	4435	4435	4435	0
299	20250225	140100	441105645	4435	4445	4445	4435	904
300	20250225	140000	437093245	4475	4475	4475	4475	272
301	20250225	135900	435876045	4475	4475	4475	4475	12
302	20250225	135800	435822345	4475	4475	4475	4475	321
303	20250225	135700	434385870	4475	4475	4475	4475	4
304	20250225	135600	434367970	4475	4475	4475	4475	12
305	20250225	135500	434314270	4475	4450	4475	4445	191
306	20250225	135400	433460125	4475	4475	4475	4475	32
307	20250225	135300	433316925	4480	4480	4480	4445	220
308	20250225	135200	432337385	4480	4480	4480	4480	14
309	20250225	135100	432274665	4475	4475	4475	4475	147
310	20250225	135000	431616840	4450	4450	4450	4450	7
311	20250225	134900	431585690	4450	4470	4470	4450	939
312	20250225	134800	427406135	4465	4470	4475	4465	134
313	20250225	134700	426806595	4465	4475	4475	4465	31
314	20250225	134600	426667915	4465	4475	4475	4465	78
315	20250225	134500	426319625	4475	4475	4475	4475	21
316	20250225	134400	426225650	4475	4465	4475	4465	184
317	20250225	134300	425402540	4475	4475	4475	4475	0
318	20250225	134200	425402540	4475	4465	4475	4465	51
319	20250225	134100	425174325	4475	4475	4475	4475	0
320	20250225	134000	425174325	4475	4475	4475	4475	7
321	20250225	133900	425143000	4475	4475	4475	4475	168
322	20250225	133800	424391200	4475	4475	4475	4475	0
323	20250225	133700	424391200	4475	4475	4475	4475	48
324	20250225	133600	424176400	4455	4470	4470	4455	1240
325	20250225	133500	418649200	4475	4455	4475	4455	209
326	20250225	133400	417714525	4475	4475	4475	4475	24
327	20250225	133300	417607125	4455	4455	4455	4455	205
328	20250225	133200	416693850	4455	4480	4480	4455	376
329	20250225	133100	415013350	4480	4480	4480	4480	0
330	20250225	133000	415013350	4480	4475	4480	4475	26
331	20250225	132900	414896905	4475	4475	4475	4475	163
332	20250225	132800	414167480	4475	4475	4475	4475	0
333	20250225	132700	414167480	4475	4470	4475	4470	107
334	20250225	132600	413688825	4470	4470	4470	4470	28
335	20250225	132500	413563665	4470	4470	4470	4470	0
336	20250225	132400	413563665	4470	4455	4470	4455	215
337	20250225	132300	412602885	4445	4445	4445	4445	405
338	20250225	132200	410802660	4445	4445	4445	4445	0
339	20250225	132100	410802660	4445	4445	4445	4445	156
340	20250225	132000	410109240	4440	4440	4440	4440	48
341	20250225	131900	409896120	4445	4445	4445	4445	8
342	20250225	131800	409860560	4445	4445	4445	4445	0
343	20250225	131700	409860560	4445	4440	4445	4440	269
344	20250225	131600	408665110	4445	4445	4445	4445	0
345	20250225	131500	408665110	4445	4445	4445	4445	0
346	20250225	131400	408665110	4445	4445	4445	4445	0
347	20250225	131300	408665110	4445	4445	4445	4445	0
348	20250225	131200	408665110	4445	4445	4445	4445	0
349	20250225	131100	408665110	4445	4440	4445	4440	1122
350	20250225	131000	403681930	4440	4440	4440	4440	178
351	20250225	130900	402891610	4440	4445	4445	4440	11
352	20250225	130800	402842720	4445	4445	4445	4445	10
353	20250225	130700	402798270	4435	4435	4435	4435	0
354	20250225	130600	402798270	4435	4435	4435	4435	385
355	20250225	130500	401090795	4435	4435	4435	4435	492
356	20250225	130400	398908775	4440	4440	4440	4440	101
357	20250225	130300	398460335	4440	4440	4440	4440	3
358	20250225	130200	398447015	4440	4450	4450	4440	1019
359	20250225	130100	393921375	4450	4455	4455	4450	20
360	20250225	130000	393832325	4455	4455	4455	4455	0
361	20250225	125900	393832325	4455	4455	4455	4455	1
362	20250225	125800	393827870	4445	4445	4445	4445	486
363	20250225	125700	391667600	4450	4450	4450	4450	14
364	20250225	125600	391605300	4460	4460	4460	4460	5
365	20250225	125500	391583000	4450	4440	4450	4440	7
366	20250225	125400	391551860	4440	4440	4440	4440	6
367	20250225	125300	391525220	4450	4450	4450	4450	19
368	20250225	125200	391440670	4440	4440	4440	4440	93
369	20250225	125100	391027750	4435	4445	4445	4435	700
370	20250225	125000	387922570	4450	4455	4455	4450	436
371	20250225	124900	385982225	4455	4440	4455	4440	294
372	20250225	124800	384675920	4440	4445	4445	4440	32
373	20250225	124700	384533720	4450	4455	4455	4450	406
374	20250225	124600	382726555	4455	4455	4455	4455	6
375	20250225	124500	382699825	4445	4445	4445	4445	0
376	20250225	124400	382699825	4445	4445	4445	4445	0
377	20250225	124300	382699825	4445	4445	4445	4445	0
378	20250225	124200	382699825	4445	4445	4445	4445	25
379	20250225	124100	382588700	4450	4450	4450	4450	87
380	20250225	124000	382201550	4450	4445	4450	4445	143
381	20250225	123900	381565415	4440	4440	4440	4440	0
382	20250225	123800	381565415	4440	4440	4440	4440	25
383	20250225	123700	381454415	4435	4435	4435	4435	0
384	20250225	123600	381454415	4435	4435	4435	4435	0
385	20250225	123500	381454415	4435	4435	4435	4435	0
386	20250225	123400	381454415	4435	4435	4435	4435	100
387	20250225	123300	381010915	4435	4440	4440	4435	538
388	20250225	123200	378623840	4440	4445	4445	4440	12
389	20250225	123100	378570545	4445	4445	4445	4445	0
390	20250225	123000	378570545	4445	4445	4445	4445	50
391	20250225	122900	378348295	4445	4445	4445	4445	17
392	20250225	122800	378272730	4445	4445	4445	4445	0
393	20250225	122700	378272730	4445	4445	4445	4445	0
394	20250225	122600	378272730	4445	4440	4445	4440	535
395	20250225	122500	375897155	4440	4445	4445	4440	47
396	20250225	122400	375688375	4445	4445	4445	4445	27
397	20250225	122300	375568360	4450	4455	4455	4450	22
398	20250225	122200	375470355	4455	4455	4455	4455	0
399	20250225	122100	375470355	4455	4465	4465	4445	766
400	20250225	122000	372058940	4445	4445	4445	4445	1448
401	20250225	121900	365622580	4445	4445	4445	4445	163
402	20250225	121800	364898045	4435	4435	4435	4435	0
403	20250225	121700	364898045	4435	4430	4435	4430	1000
404	20250225	121600	360463195	4430	4430	4430	4430	0
405	20250225	121500	360463195	4430	4430	4430	4430	1
406	20250225	121400	360458765	4430	4430	4430	4430	0
407	20250225	121300	360458765	4430	4435	4435	4430	105
408	20250225	121200	359993590	4435	4440	4440	4435	25
409	20250225	121100	359882710	4430	4430	4430	4430	0
410	20250225	121000	359882710	4430	4430	4430	4430	0
411	20250225	120900	359882710	4430	4430	4430	4430	0
412	20250225	120800	359882710	4430	4435	4435	4430	50
413	20250225	120700	359661200	4430	4430	4430	4430	0
414	20250225	120600	359661200	4430	4430	4430	4430	0
415	20250225	120500	359661200	4430	4430	4430	4430	188
416	20250225	120400	358828360	4435	4440	4440	4435	611
417	20250225	120300	356117540	4440	4445	4445	4440	37
418	20250225	120200	355953235	4445	4450	4450	4445	9
419	20250225	120100	355913225	4445	4445	4445	4445	22
420	20250225	120000	355815435	4465	4465	4465	4465	0
421	20250225	115900	355815435	4465	4465	4465	4465	0
422	20250225	115800	355815435	4465	4465	4465	4465	13
423	20250225	115700	355757390	4465	4465	4465	4465	52
424	20250225	115600	355525210	4460	4445	4460	4430	1435
425	20250225	115500	349165180	4440	4440	4440	4440	0
426	20250225	115400	349165180	4440	4440	4440	4440	15
427	20250225	115300	349098580	4440	4440	4440	4440	1100
428	20250225	115200	344214580	4440	4440	4440	4440	296
429	20250225	115100	342900340	4440	4440	4440	4430	1051
430	20250225	115000	338242925	4440	4455	4455	4440	442
431	20250225	114900	336276305	4455	4455	4455	4455	0
432	20250225	114800	336276305	4455	4455	4455	4455	33
433	20250225	114700	336129290	4460	4460	4460	4460	500
434	20250225	114600	333899290	4460	4460	4460	4460	0
435	20250225	114500	333899290	4460	4460	4460	4460	448
436	20250225	114400	331901210	4465	4465	4465	4465	1
437	20250225	114300	331896745	4465	4465	4465	4465	0
438	20250225	114200	331896745	4465	4465	4465	4465	1
439	20250225	114100	331892280	4465	4465	4465	4465	0
440	20250225	114000	331892280	4465	4465	4465	4465	97
441	20250225	113900	331459175	4465	4465	4465	4465	10
442	20250225	113800	331414525	4470	4470	4470	4470	0
443	20250225	113700	331414525	4470	4470	4470	4470	1
444	20250225	113600	331410055	4470	4470	4470	4470	0
445	20250225	113500	331410055	4470	4470	4470	4470	0
446	20250225	113400	331410055	4470	4470	4470	4470	0
447	20250225	113300	331410055	4470	4470	4470	4470	116
448	20250225	113200	330891535	4470	4475	4475	4470	6
449	20250225	113100	330864710	4470	4475	4475	4470	285
450	20250225	113000	329590185	4475	4475	4475	4475	0
451	20250225	112900	329590185	4475	4475	4475	4475	16
452	20250225	112800	329518585	4475	4475	4475	4475	189
453	20250225	112700	328672810	4475	4475	4475	4475	0
454	20250225	112600	328672810	4475	4475	4475	4475	0
455	20250225	112500	328672810	4475	4480	4480	4475	33
456	20250225	112400	328525130	4475	4475	4475	4475	25
457	20250225	112300	328413255	4480	4485	4485	4480	1765
458	20250225	112200	320505955	4480	4480	4480	4480	35
459	20250225	112100	320349155	4480	4485	4485	4480	105
460	20250225	112000	319878490	4480	4475	4480	4475	364
461	20250225	111900	318248490	4475	4475	4475	4475	21
462	20250225	111800	318154515	4475	4475	4475	4475	40
463	20250225	111700	317975515	4475	4475	4475	4475	1
464	20250225	111600	317971040	4480	4480	4480	4480	0
465	20250225	111500	317971040	4480	4480	4480	4480	10
466	20250225	111400	317926240	4475	4475	4475	4475	1
467	20250225	111300	317921765	4480	4480	4480	4480	10
468	20250225	111200	317876965	4480	4480	4480	4480	1
469	20250225	111100	317872485	4470	4475	4480	4470	26
470	20250225	111000	317756105	4470	4470	4470	4470	310
471	20250225	110900	316370405	4470	4465	4470	4465	1000
472	20250225	110800	311901555	4460	4460	4460	4460	0
473	20250225	110700	311901555	4460	4460	4460	4460	30
474	20250225	110600	311767755	4460	4460	4460	4460	1
475	20250225	110500	311763295	4455	4455	4455	4455	0
476	20250225	110400	311763295	4455	4460	4465	4455	194
477	20250225	110300	310898405	4455	4460	4460	4455	45
478	20250225	110200	310697745	4465	4465	4465	4465	0
479	20250225	110100	310697745	4465	4465	4465	4465	45
480	20250225	110000	310496820	4465	4465	4465	4465	1
481	20250225	105900	310492355	4450	4450	4450	4450	0
482	20250225	105800	310492355	4450	4450	4450	4450	0
483	20250225	105700	310492355	4450	4450	4450	4450	0
484	20250225	105600	310492355	4450	4450	4450	4450	0
485	20250225	105500	310492355	4450	4470	4470	4450	196
486	20250225	105400	309618670	4465	4465	4465	4465	0
487	20250225	105300	309618670	4465	4470	4470	4465	11
488	20250225	105200	309569505	4470	4470	4470	4470	0
489	20250225	105100	309569505	4470	4470	4470	4470	2
490	20250225	105000	309560565	4470	4475	4475	4470	44
491	20250225	104900	309363675	4475	4475	4475	4475	0
492	20250225	104800	309363675	4475	4475	4475	4475	0
493	20250225	104700	309363675	4475	4475	4475	4475	0
494	20250225	104600	309363675	4475	4475	4475	4475	0
495	20250225	104500	309363675	4475	4475	4475	4475	0
496	20250225	104400	309363675	4475	4450	4475	4450	269
497	20250225	104300	308159925	4450	4465	4465	4450	54
498	20250225	104200	307918985	4445	4455	4455	4435	1055
499	20250225	104100	303229825	4455	4460	4460	4455	140
500	20250225	104000	302605980	4455	4460	4460	4455	112
501	20250225	103900	302106520	4460	4465	4465	4460	1842
502	20250225	103800	293885815	4470	4470	4470	4470	57
503	20250225	103700	293631025	4470	4470	4470	4470	2
504	20250225	103600	293622085	4475	4470	4475	4470	192
505	20250225	103500	292763015	4475	4475	4475	4475	0
506	20250225	103400	292763015	4475	4475	4475	4475	0
507	20250225	103300	292763015	4475	4470	4475	4470	53
508	20250225	103200	292526095	4470	4470	4470	4470	1
509	20250225	103100	292521625	4470	4475	4475	4470	47
510	20250225	103000	292311415	4470	4470	4470	4470	20
511	20250225	102900	292222015	4470	4470	4470	4470	0
512	20250225	102800	292222015	4470	4470	4470	4470	0
513	20250225	102700	292222015	4470	4470	4470	4470	10
514	20250225	102600	292177315	4470	4470	4470	4470	4
515	20250225	102500	292159435	4445	4450	4450	4445	200
516	20250225	102400	291270385	4450	4450	4450	4450	9200
517	20250225	102300	250330385	4445	4450	4450	4445	1025
518	20250225	102200	245774000	4450	4465	4470	4450	2140
519	20250225	102100	236247555	4465	4465	4465	4465	50
520	20250225	102000	236024305	4470	4470	4470	4470	21
521	20250225	101900	235930435	4470	4470	4470	4470	938
522	20250225	101800	231737575	4470	4475	4475	4470	201
523	20250225	101700	230838995	4470	4470	4470	4470	233
524	20250225	101600	229797485	4470	4470	4475	4470	65
525	20250225	101500	229506930	4480	4480	4480	4480	104
526	20250225	101400	229041010	4480	4480	4480	4480	16
527	20250225	101300	228969330	4470	4475	4480	4470	643
528	20250225	101200	226092395	4480	4480	4480	4480	2
529	20250225	101100	226083435	4480	4480	4480	4480	304
530	20250225	101000	224721515	4480	4480	4480	4480	29
531	20250225	100900	224591595	4480	4480	4480	4480	0
532	20250225	100800	224591595	4480	4480	4480	4480	43
533	20250225	100700	224398955	4480	4480	4480	4480	2
534	20250225	100600	224389995	4480	4480	4480	4475	51
535	20250225	100500	224161745	4475	4490	4490	4475	414
536	20250225	100400	222308900	4495	4495	4495	4475	8
537	20250225	100300	222272960	4475	4475	4475	4475	272
538	20250225	100200	221055760	4475	4475	4475	4475	0
539	20250225	100100	221055760	4475	4480	4480	4475	181
540	20250225	100000	220245070	4485	4495	4495	4485	5
541	20250225	095900	220222615	4485	4475	4495	4475	243
542	20250225	095800	219134950	4480	4495	4495	4480	152
543	20250225	095700	218453960	4495	4485	4495	4480	101
544	20250225	095600	218001460	4490	4480	4490	4480	60
545	20250225	095500	217732360	4480	4495	4495	4480	95
546	20250225	095400	217306255	4495	4500	4500	4495	31
547	20250225	095300	217166905	4500	4490	4500	4490	58
548	20250225	095200	216906325	4490	4490	4490	4490	4
549	20250225	095100	216888365	4475	4475	4475	4475	0
550	20250225	095000	216888365	4475	4475	4475	4475	0
551	20250225	094900	216888365	4475	4475	4475	4475	0
552	20250225	094800	216888365	4475	4480	4480	4475	1147
553	20250225	094700	211753540	4475	4495	4495	4475	482
554	20250225	094600	209595080	4485	4510	4510	4485	21
555	20250225	094500	209500805	4500	4480	4500	4475	2521
556	20250225	094400	198184000	4485	4460	4485	4435	2518
557	20250225	094300	186900400	4460	4435	4460	4425	127
558	20250225	094200	186337370	4430	4430	4430	4425	78
559	20250225	094100	185991860	4425	4460	4460	4425	156
560	20250225	094000	185299775	4465	4465	4465	4465	2444
561	20250225	093900	174387315	4470	4470	4470	4465	58
562	20250225	093800	174128155	4470	4470	4470	4465	137
563	20250225	093700	173516070	4465	4470	4470	4465	6871
564	20250225	093600	142836175	4470	4470	4470	4445	2036
565	20250225	093500	133761025	4470	4465	4470	4465	85
566	20250225	093400	133381325	4470	4440	4470	4440	229
567	20250225	093300	132362685	4430	4440	4440	4430	240
568	20250225	093200	131297095	4440	4440	4440	4440	335
569	20250225	093100	129809695	4440	4440	4440	4440	103
570	20250225	093000	129352375	4440	4420	4440	4415	211
571	20250225	092900	128418745	4415	4420	4420	4415	1086
572	20250225	092800	123623625	4420	4410	4420	4410	1590
573	20250225	092700	116603700	4405	4385	4405	4385	690
574	20250225	092600	113568015	4385	4385	4385	4385	865
575	20250225	092500	109774990	4380	4380	4380	4380	0
576	20250225	092400	109774990	4380	4380	4380	4380	12
577	20250225	092300	109722430	4380	4380	4380	4380	501
578	20250225	092200	107528050	4380	4380	4380	4380	534
579	20250225	092100	105189130	4380	4400	4400	4380	43
580	20250225	092000	104999990	4380	4385	4385	4380	480
581	20250225	091900	102897470	4385	4400	4400	4385	3015
582	20250225	091800	89654890	4400	4400	4400	4400	1115
583	20250225	091700	84748890	4400	4400	4400	4400	90
584	20250225	091600	84352890	4385	4385	4385	4385	196
585	20250225	091500	83493430	4400	4395	4400	4390	2407
586	20250225	091400	72914720	4400	4405	4405	4395	929
587	20250225	091300	68827595	4395	4395	4395	4395	0
588	20250225	091200	68827595	4395	4395	4395	4395	0
589	20250225	091100	68827595	4395	4410	4410	4395	650
590	20250225	091000	65966880	4410	4400	4410	4400	132
591	20250225	090900	65385860	4400	4400	4400	4395	648
592	20250225	090800	62534960	4405	4405	4405	4405	1160
593	20250225	090700	57425160	4405	4405	4410	4405	52
594	20250225	090600	57195950	4400	4415	4415	4400	1327
595	20250225	090500	51354195	4425	4450	4450	4425	4032
596	20250225	090400	33479745	4440	4445	4445	4440	22
597	20250225	090300	33382060	4455	4430	4465	4430	2801
598	20250225	090200	20898895	4430	4430	4430	4430	1115
599	20250225	090100	15959445	4425	4425	4425	4425	2051
600	20250225	090000	6883770	4425	4480	4480	4425	1539