KissMeData/003610/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	184100	2439269665	4050	4050	4050	4050	4810
3	20250225	184000	2439269665	4050	4050	4050	4050	0
4	20250225	183900	2439269665	4050	4050	4050	4050	0
5	20250225	183800	2439269665	4050	4050	4050	4050	0
6	20250225	183700	2439269665	4050	4050	4050	4050	0
7	20250225	183600	2439269665	4050	4050	4050	4050	0
8	20250225	183500	2439269665	4050	4050	4050	4050	0
9	20250225	183400	2439269665	4050	4050	4050	4050	0
10	20250225	183300	2439269665	4050	4050	4050	4050	0
11	20250225	183200	2439269665	4050	4050	4050	4050	0
12	20250225	183100	2439269665	4050	4050	4050	4050	0
13	20250225	183000	2439269665	4050	4050	4050	4050	0
14	20250225	182900	2439269665	4050	4050	4050	4050	0
15	20250225	182800	2439269665	4050	4050	4050	4050	0
16	20250225	182700	2439269665	4050	4050	4050	4050	0
17	20250225	182600	2439269665	4050	4050	4050	4050	0
18	20250225	182500	2439269665	4050	4050	4050	4050	0
19	20250225	182400	2439269665	4050	4050	4050	4050	0
20	20250225	182300	2439269665	4050	4050	4050	4050	0
21	20250225	182200	2439269665	4050	4050	4050	4050	0
22	20250225	182100	2439269665	4050	4050	4050	4050	0
23	20250225	182000	2439269665	4050	4050	4050	4050	0
24	20250225	181900	2439269665	4050	4050	4050	4050	0
25	20250225	181800	2439269665	4050	4050	4050	4050	0
26	20250225	181700	2439269665	4050	4050	4050	4050	0
27	20250225	181600	2439269665	4050	4050	4050	4050	0
28	20250225	181500	2439269665	4050	4050	4050	4050	0
29	20250225	181400	2439269665	4050	4050	4050	4050	0
30	20250225	181300	2439269665	4050	4050	4050	4050	0
31	20250225	181200	2439269665	4050	4050	4050	4050	0
32	20250225	181100	2439269665	4050	4050	4050	4050	4810
33	20250225	181000	2439269665	4050	4050	4050	4050	0
34	20250225	180900	2439269665	4050	4050	4050	4050	0
35	20250225	180800	2439269665	4050	4050	4050	4050	0
36	20250225	180700	2439269665	4050	4050	4050	4050	0
37	20250225	180600	2439269665	4050	4050	4050	4050	0
38	20250225	180500	2439269665	4050	4050	4050	4050	0
39	20250225	180400	2439269665	4050	4050	4050	4050	0
40	20250225	180300	2439269665	4050	4050	4050	4050	0
41	20250225	180200	2439269665	4050	4050	4050	4050	0
42	20250225	180100	2439269665	4050	4050	4050	4050	0
43	20250225	180000	2439269665	4050	4050	4050	4050	0
44	20250225	175900	2439269665	4050	4050	4050	4050	0
45	20250225	175800	2439269665	4050	4050	4050	4050	0
46	20250225	175700	2439269665	4050	4050	4050	4050	0
47	20250225	175600	2439269665	4050	4050	4050	4050	0
48	20250225	175500	2439269665	4050	4050	4050	4050	0
49	20250225	175400	2439269665	4050	4050	4050	4050	0
50	20250225	175300	2439269665	4050	4050	4050	4050	0
51	20250225	175200	2439269665	4050	4050	4050	4050	0
52	20250225	175100	2439269665	4050	4050	4050	4050	0
53	20250225	175000	2439269665	4050	4050	4050	4050	0
54	20250225	174900	2439269665	4050	4050	4050	4050	0
55	20250225	174800	2439269665	4050	4050	4050	4050	0
56	20250225	174700	2439269665	4050	4050	4050	4050	0
57	20250225	174600	2439269665	4050	4050	4050	4050	0
58	20250225	174500	2439269665	4050	4050	4050	4050	0
59	20250225	174400	2439269665	4050	4050	4050	4050	0
60	20250225	174300	2439269665	4050	4050	4050	4050	0
61	20250225	174200	2439269665	4050	4050	4050	4050	0
62	20250225	174100	2439269665	4050	4050	4050	4050	4810
63	20250225	174000	2439269665	4050	4050	4050	4050	0
64	20250225	173900	2439269665	4050	4050	4050	4050	0
65	20250225	173800	2439269665	4050	4050	4050	4050	0
66	20250225	173700	2439269665	4050	4050	4050	4050	0
67	20250225	173600	2439269665	4050	4050	4050	4050	0
68	20250225	173500	2439269665	4050	4050	4050	4050	0
69	20250225	173400	2439269665	4050	4050	4050	4050	0
70	20250225	173300	2439269665	4050	4050	4050	4050	0
71	20250225	173200	2439269665	4050	4050	4050	4050	0
72	20250225	173100	2439269665	4050	4050	4050	4050	0
73	20250225	173000	2439269665	4050	4050	4050	4050	0
74	20250225	172900	2439269665	4050	4050	4050	4050	0
75	20250225	172800	2439269665	4050	4050	4050	4050	0
76	20250225	172700	2439269665	4050	4050	4050	4050	0
77	20250225	172600	2439269665	4050	4050	4050	4050	0
78	20250225	172500	2439269665	4050	4050	4050	4050	0
79	20250225	172400	2439269665	4050	4050	4050	4050	0
80	20250225	172300	2439269665	4050	4050	4050	4050	0
81	20250225	172200	2439269665	4050	4050	4050	4050	0
82	20250225	172100	2439269665	4050	4050	4050	4050	0
83	20250225	172000	2439269665	4050	4050	4050	4050	0
84	20250225	171900	2439269665	4050	4050	4050	4050	0
85	20250225	171800	2439269665	4050	4050	4050	4050	0
86	20250225	171700	2439269665	4050	4050	4050	4050	0
87	20250225	171600	2439269665	4050	4050	4050	4050	0
88	20250225	171500	2439269665	4050	4050	4050	4050	0
89	20250225	171400	2439269665	4050	4050	4050	4050	0
90	20250225	171300	2439269665	4050	4050	4050	4050	0
91	20250225	171200	2439269665	4050	4050	4050	4050	0
92	20250225	171100	2439269665	4050	4050	4050	4050	4810
93	20250225	171000	2439269665	4050	4050	4050	4050	0
94	20250225	170900	2439269665	4050	4050	4050	4050	0
95	20250225	170800	2439269665	4050	4050	4050	4050	0
96	20250225	170700	2439269665	4050	4050	4050	4050	0
97	20250225	170600	2439269665	4050	4050	4050	4050	0
98	20250225	170500	2439269665	4050	4050	4050	4050	0
99	20250225	170400	2439269665	4050	4050	4050	4050	0
100	20250225	170300	2439269665	4050	4050	4050	4050	0
101	20250225	170200	2439269665	4050	4050	4050	4050	0
102	20250225	170100	2439269665	4050	4050	4050	4050	0
103	20250225	170000	2439269665	4050	4050	4050	4050	0
104	20250225	165900	2439269665	4050	4050	4050	4050	0
105	20250225	165800	2439269665	4050	4050	4050	4050	0
106	20250225	165700	2439269665	4050	4050	4050	4050	0
107	20250225	165600	2439269665	4050	4050	4050	4050	0
108	20250225	165500	2439269665	4050	4050	4050	4050	0
109	20250225	165400	2439269665	4050	4050	4050	4050	0
110	20250225	165300	2439269665	4050	4050	4050	4050	0
111	20250225	165200	2439269665	4050	4050	4050	4050	0
112	20250225	165100	2439269665	4050	4050	4050	4050	0
113	20250225	165000	2439269665	4050	4050	4050	4050	0
114	20250225	164900	2439269665	4050	4050	4050	4050	0
115	20250225	164800	2439269665	4050	4050	4050	4050	0
116	20250225	164700	2439269665	4050	4050	4050	4050	0
117	20250225	164600	2439269665	4050	4050	4050	4050	0
118	20250225	164500	2439269665	4050	4050	4050	4050	0
119	20250225	164400	2439269665	4050	4050	4050	4050	0
120	20250225	164300	2439269665	4050	4050	4050	4050	0
121	20250225	164200	2439269665	4050	4050	4050	4050	0
122	20250225	164100	2439269665	4050	4050	4050	4050	4810
123	20250225	164000	2439269665	4050	4050	4050	4050	0
124	20250225	163900	2439269665	4050	4050	4050	4050	0
125	20250225	163800	2439269665	4050	4050	4050	4050	0
126	20250225	163700	2439269665	4050	4050	4050	4050	0
127	20250225	163600	2439269665	4050	4050	4050	4050	0
128	20250225	163500	2439269665	4050	4050	4050	4050	0
129	20250225	163400	2439269665	4050	4050	4050	4050	0
130	20250225	163300	2439269665	4050	4050	4050	4050	0
131	20250225	163200	2439269665	4050	4050	4050	4050	0
132	20250225	163100	2439269665	4050	4050	4050	4050	0
133	20250225	163000	2439269665	4050	4050	4050	4050	0
134	20250225	162900	2439269665	4050	4050	4050	4050	0
135	20250225	162800	2439269665	4050	4050	4050	4050	0
136	20250225	162700	2439269665	4050	4050	4050	4050	0
137	20250225	162600	2439269665	4050	4050	4050	4050	0
138	20250225	162500	2439269665	4050	4050	4050	4050	0
139	20250225	162400	2439269665	4050	4050	4050	4050	0
140	20250225	162300	2439269665	4050	4050	4050	4050	0
141	20250225	162200	2439269665	4050	4050	4050	4050	0
142	20250225	162100	2439269665	4050	4050	4050	4050	0
143	20250225	162000	2439269665	4050	4050	4050	4050	0
144	20250225	161900	2439269665	4050	4050	4050	4050	0
145	20250225	161800	2439269665	4050	4050	4050	4050	0
146	20250225	161700	2439269665	4050	4050	4050	4050	0
147	20250225	161600	2439269665	4050	4050	4050	4050	0
148	20250225	161500	2439269665	4050	4050	4050	4050	0
149	20250225	161400	2439269665	4050	4050	4050	4050	0
150	20250225	161300	2439269665	4050	4050	4050	4050	0
151	20250225	161200	2439269665	4050	4050	4050	4050	0
152	20250225	161100	2439269665	4050	4050	4050	4050	4810
153	20250225	161000	2439269665	4050	4050	4050	4050	0
154	20250225	160900	2439269665	4050	4050	4050	4050	0
155	20250225	160800	2439269665	4050	4050	4050	4050	0
156	20250225	160700	2439269665	4050	4050	4050	4050	0
157	20250225	160600	2439269665	4050	4050	4050	4050	0
158	20250225	160500	2439269665	4050	4050	4050	4050	0
159	20250225	160400	2439269665	4050	4050	4050	4050	0
160	20250225	160300	2439269665	4050	4050	4050	4050	0
161	20250225	160200	2439269665	4050	4050	4050	4050	0
162	20250225	160100	2439269665	4050	4050	4050	4050	0
163	20250225	160000	2439269665	4050	4050	4050	4050	0
164	20250225	155900	2439269665	4050	4050	4050	4050	0
165	20250225	155800	2439269665	4050	4050	4050	4050	0
166	20250225	155700	2439269665	4050	4050	4050	4050	0
167	20250225	155600	2439269665	4050	4050	4050	4050	0
168	20250225	155500	2439269665	4050	4050	4050	4050	0
169	20250225	155400	2439269665	4050	4050	4050	4050	0
170	20250225	155300	2439269665	4050	4050	4050	4050	0
171	20250225	155200	2439269665	4050	4050	4050	4050	0
172	20250225	155100	2439269665	4050	4050	4050	4050	0
173	20250225	155000	2439269665	4050	4050	4050	4050	0
174	20250225	154900	2439269665	4050	4050	4050	4050	0
175	20250225	154800	2439269665	4050	4050	4050	4050	0
176	20250225	154700	2439269665	4050	4050	4050	4050	0
177	20250225	154600	2439269665	4050	4050	4050	4050	0
178	20250225	154500	2439269665	4050	4050	4050	4050	0
179	20250225	154400	2439269665	4050	4050	4050	4050	0
180	20250225	154300	2439269665	4050	4050	4050	4050	0
181	20250225	154200	2439269665	4050	4050	4050	4050	0
182	20250225	154100	2439269665	4050	4050	4050	4050	4810
183	20250225	154000	2439269665	4050	4050	4050	4050	0
184	20250225	153900	2439269665	4050	4050	4050	4050	0
185	20250225	153800	2439269665	4050	4050	4050	4050	0
186	20250225	153700	2439269665	4050	4050	4050	4050	0
187	20250225	153600	2439269665	4050	4050	4050	4050	0
188	20250225	153500	2439269665	4050	4050	4050	4050	0
189	20250225	153400	2439269665	4050	4050	4050	4050	0
190	20250225	153300	2439269665	4050	4050	4050	4050	0
191	20250225	153200	2439269665	4050	4050	4050	4050	0
192	20250225	153100	2439269665	4050	4050	4050	4050	0
193	20250225	153000	2439269665	4050	4050	4050	4050	4810
194	20250225	152900	2419789165	4045	4045	4045	4045	0
195	20250225	152800	2419789165	4045	4045	4045	4045	0
196	20250225	152700	2419789165	4045	4045	4045	4045	0
197	20250225	152600	2419789165	4045	4045	4045	4045	0
198	20250225	152500	2419789165	4045	4045	4045	4045	0
199	20250225	152400	2419789165	4045	4045	4045	4045	0
200	20250225	152300	2419789165	4045	4045	4045	4045	0
201	20250225	152200	2419789165	4045	4045	4045	4045	0
202	20250225	152100	2419789165	4045	4045	4045	4045	0
203	20250225	152000	2419789165	4045	4045	4045	4045	0
204	20250225	151900	2419789165	4045	4045	4045	4045	970
205	20250225	151800	2415865515	4045	4050	4050	4045	36
206	20250225	151700	2415719845	4050	4050	4050	4050	1
207	20250225	151600	2415715795	4045	4045	4045	4045	0
208	20250225	151500	2415715795	4045	4045	4045	4045	0
209	20250225	151400	2415715795	4045	4045	4045	4045	1065
210	20250225	151300	2411407870	4040	4040	4040	4040	1966
211	20250225	151200	2403465230	4040	4040	4040	4040	0
212	20250225	151100	2403465230	4040	4040	4040	4040	0
213	20250225	151000	2403465230	4040	4040	4040	4040	0
214	20250225	150900	2403465230	4040	4040	4040	4040	0
215	20250225	150800	2403465230	4040	4040	4040	4040	1000
216	20250225	150700	2399425230	4045	4040	4045	4040	230
217	20250225	150600	2398496000	4040	4040	4040	4035	2758
218	20250225	150500	2387363680	4040	4040	4040	4040	18
219	20250225	150400	2387290960	4030	4030	4030	4030	1275
220	20250225	150300	2382152710	4030	4030	4030	4030	274
221	20250225	150200	2381048490	4030	4025	4030	4025	3400
222	20250225	150100	2367362490	4025	4030	4030	4025	1800
223	20250225	150000	2360117360	4025	4030	4030	4025	322
224	20250225	145900	2358821200	4030	4030	4030	4030	693
225	20250225	145800	2356028410	4035	4035	4040	4035	3669
226	20250225	145700	2341218995	4030	4020	4030	4020	3954
227	20250225	145600	2325298625	4020	4025	4025	4020	10
228	20250225	145500	2325258410	4020	4010	4025	4010	3471
229	20250225	145400	2311313820	4005	4010	4010	4005	552
230	20250225	145300	2309102950	4010	4010	4010	4010	1
231	20250225	145200	2309098940	4010	4005	4010	4005	1008
232	20250225	145100	2305061895	4005	4010	4010	4005	822
233	20250225	145000	2301769675	4000	4005	4010	4000	1002
234	20250225	144900	2297752835	4005	4005	4005	4005	0
235	20250225	144800	2297752835	4005	4000	4005	4000	103
236	20250225	144700	2297340725	4000	4000	4000	4000	13
237	20250225	144600	2297288725	4005	4005	4005	4005	25
238	20250225	144500	2297188600	4000	4000	4000	4000	1529
239	20250225	144400	2291072600	4000	4000	4000	4000	0
240	20250225	144300	2291072600	4000	4000	4000	4000	22
241	20250225	144200	2290984600	4000	4000	4000	4000	1
242	20250225	144100	2290980600	4000	4000	4000	4000	1000
243	20250225	144000	2286980600	4000	4000	4000	4000	22
244	20250225	143900	2286892600	4000	3990	4000	3990	124
245	20250225	143800	2286397415	4000	4000	4000	4000	0
246	20250225	143700	2286397415	4000	3995	4000	3995	36
247	20250225	143600	2286253465	3990	3985	3990	3985	2983
248	20250225	143500	2274366160	3985	3985	3985	3985	5
249	20250225	143400	2274346235	3985	3980	3985	3975	632
250	20250225	143300	2271833765	3985	3985	3985	3975	2851
251	20250225	143200	2260486530	3975	3980	3980	3975	322
252	20250225	143100	2259206470	3975	3980	3980	3975	3552
253	20250225	143000	2245077510	3980	3990	3990	3980	3253
254	20250225	142900	2232119070	4005	3985	4005	3985	322
255	20250225	142800	2230835460	3980	3995	4010	3975	9373
256	20250225	142700	2193481755	3995	4010	4015	3995	3730
257	20250225	142600	2178551185	4010	4015	4015	4000	4352
258	20250225	142500	2161129675	4010	4010	4010	4010	1063
259	20250225	142400	2156867045	4015	4015	4015	4015	0
260	20250225	142300	2156867045	4015	4005	4015	4005	23
261	20250225	142200	2156774920	4005	4005	4005	4005	1066
262	20250225	142100	2152505590	4005	4005	4005	4005	0
263	20250225	142000	2152505590	4005	4005	4005	4000	2803
264	20250225	141900	2141293155	4005	4005	4005	4005	1
265	20250225	141800	2141289150	4010	4020	4020	4010	1031
266	20250225	141700	2137154610	4020	4025	4025	4020	1005
267	20250225	141600	2133114485	4015	4025	4025	4015	3494
268	20250225	141500	2119067560	4025	4030	4040	4025	1457
269	20250225	141400	2113201120	4035	4035	4035	4035	0
270	20250225	141300	2113201120	4035	4035	4035	4035	1002
271	20250225	141200	2109158050	4030	4030	4030	4030	22
272	20250225	141100	2109069390	4030	4030	4030	4030	0
273	20250225	141000	2109069390	4030	4030	4030	4030	0
274	20250225	140900	2109069390	4030	4030	4030	4030	22
275	20250225	140800	2108980730	4025	4030	4030	4025	1045
276	20250225	140700	2104769385	4035	4035	4035	4035	105
277	20250225	140600	2104345710	4035	4025	4035	4025	75
278	20250225	140500	2104043555	4030	4035	4035	4030	8
279	20250225	140400	2104011280	4035	4055	4055	4035	3128
280	20250225	140300	2091389360	4050	4045	4050	4045	1892
281	20250225	140200	2083731220	4060	4060	4060	4060	1
282	20250225	140100	2083727160	4050	4030	4050	4030	7990
283	20250225	140000	2051407990	4020	4005	4020	4005	12641
284	20250225	135900	2000638585	4005	4000	4005	4000	2396
285	20250225	135800	1991052590	4000	4000	4000	4000	22
286	20250225	135700	1990964590	4000	4000	4000	4000	5
287	20250225	135600	1990944590	4000	4000	4000	4000	10
288	20250225	135500	1990904590	4000	4000	4000	4000	29
289	20250225	135400	1990788590	4000	4000	4000	4000	1003
290	20250225	135300	1986776590	4000	4000	4000	4000	2
291	20250225	135200	1986768590	4000	3995	4000	3990	919
292	20250225	135100	1983101500	3990	3990	3990	3990	2041
293	20250225	135000	1974957910	3990	3985	3990	3985	1085
294	20250225	134900	1970634135	3980	3975	3980	3975	1567
295	20250225	134800	1964400310	3990	4010	4010	3990	4857
296	20250225	134700	1945015315	4010	4000	4010	4000	1025
297	20250225	134600	1940915065	4000	4020	4020	4000	2359
298	20250225	134500	1931447905	4020	4015	4020	4015	1516
299	20250225	134400	1925358585	4015	4015	4015	4015	22
300	20250225	134300	1925270255	4015	4010	4015	4010	485
301	20250225	134200	1923325400	4010	4005	4010	4005	938
302	20250225	134100	1919568705	4005	4000	4005	4000	125
303	20250225	134000	1919068595	4000	4000	4005	3990	4822
304	20250225	133900	1899777025	4000	4000	4000	4000	519
305	20250225	133800	1897701025	4010	4020	4020	4010	2424
306	20250225	133700	1887961765	4025	4020	4025	4020	1066
307	20250225	133600	1883676420	4020	4025	4025	4020	953
308	20250225	133500	1879843595	4010	4020	4030	4000	21112
309	20250225	133400	1795319290	4030	4030	4030	4005	8972
310	20250225	133300	1759266560	4030	4040	4040	4030	422
311	20250225	133200	1757565680	4040	4045	4045	4030	5056
312	20250225	133100	1737174730	4055	4055	4055	4050	1054
313	20250225	133000	1732905760	4045	4055	4055	4045	48
314	20250225	132900	1732711380	4050	4050	4050	4050	0
315	20250225	132800	1732711380	4050	4060	4060	4050	85
316	20250225	132700	1732366290	4070	4075	4075	4070	26
317	20250225	132600	1732260450	4065	4055	4075	4045	10167
318	20250225	132500	1691034015	4060	4065	4080	4060	4773
319	20250225	132400	1671650095	4080	4080	4080	4080	22
320	20250225	132300	1671560335	4080	4070	4080	4070	1063
321	20250225	132200	1667233915	4080	4080	4080	4080	21
322	20250225	132100	1667148235	4080	4080	4080	4080	1010
323	20250225	132000	1663027435	4075	4075	4075	4075	0
324	20250225	131900	1663027435	4075	4080	4080	4075	227
325	20250225	131800	1662102300	4080	4080	4080	4080	0
326	20250225	131700	1662102300	4080	4080	4080	4080	1006
327	20250225	131600	1657997820	4080	4080	4080	4080	34
328	20250225	131500	1657859100	4075	4075	4075	4075	1
329	20250225	131400	1657855025	4075	4075	4075	4075	115
330	20250225	131300	1657386400	4075	4075	4075	4070	539
331	20250225	131200	1655192475	4075	4065	4075	4065	633
332	20250225	131100	1652615960	4065	4075	4075	4065	522
333	20250225	131000	1650493810	4075	4065	4075	4065	2
334	20250225	130900	1650485670	4070	4070	4070	4070	0
335	20250225	130800	1650485670	4070	4070	4070	4070	100
336	20250225	130700	1650078670	4075	4075	4075	4070	1004
337	20250225	130600	1645987390	4075	4075	4075	4065	3511
338	20250225	130500	1631712565	4080	4070	4080	4070	434
339	20250225	130400	1629945655	4080	4080	4080	4080	0
340	20250225	130300	1629945655	4080	4080	4080	4080	1001
341	20250225	130200	1625861575	4080	4080	4080	4080	22
342	20250225	130100	1625771815	4075	4075	4075	4075	1
343	20250225	130000	1625767740	4070	4075	4075	4070	2700
344	20250225	125900	1614771130	4085	4080	4085	4075	384
345	20250225	125800	1613204350	4080	4080	4080	4080	1000
346	20250225	125700	1609124350	4080	4100	4100	4070	4756
347	20250225	125600	1589719290	4095	4100	4100	4095	317
348	20250225	125500	1588420260	4100	4100	4100	4100	6
349	20250225	125400	1588395660	4100	4100	4100	4100	21
350	20250225	125300	1588309560	4100	4095	4100	4095	1002
351	20250225	125200	1584202070	4095	4095	4095	4095	2
352	20250225	125100	1584193880	4090	4095	4095	4090	25
353	20250225	125000	1584091515	4090	4090	4090	4090	27
354	20250225	124900	1583981085	4095	4100	4105	4095	1414
355	20250225	124800	1578181295	4100	4100	4100	4100	22
356	20250225	124700	1578091095	4100	4100	4100	4095	14
357	20250225	124600	1578033700	4100	4100	4100	4100	11
358	20250225	124500	1577988600	4100	4100	4100	4100	29
359	20250225	124400	1577869700	4100	4100	4100	4100	1021
360	20250225	124300	1573683600	4095	4110	4110	4095	314
361	20250225	124200	1572397425	4105	4105	4105	4105	93
362	20250225	124100	1572015660	4105	4105	4105	4105	0
363	20250225	124000	1572015660	4105	4105	4105	4105	22
364	20250225	123900	1571925350	4105	4100	4105	4100	1135
365	20250225	123800	1567266850	4105	4105	4105	4105	0
366	20250225	123700	1567266850	4105	4105	4105	4105	26
367	20250225	123600	1567160120	4100	4100	4100	4100	67
368	20250225	123500	1566885420	4100	4100	4100	4100	1011
369	20250225	123400	1562740320	4095	4095	4100	4095	1727
370	20250225	123300	1555668145	4100	4100	4100	4100	2
371	20250225	123200	1555659945	4100	4100	4100	4100	100
372	20250225	123100	1555249945	4100	4100	4100	4100	22
373	20250225	123000	1555159745	4090	4090	4090	4090	228
374	20250225	122900	1554227225	4090	4090	4090	4090	102
375	20250225	122800	1553810045	4085	4090	4090	4085	51
376	20250225	122700	1553601705	4090	4090	4090	4090	6
377	20250225	122600	1553577165	4090	4085	4090	4085	2250
378	20250225	122500	1544385755	4085	4085	4085	4085	2554
379	20250225	122400	1533952665	4085	4085	4085	4085	1000
380	20250225	122300	1529867665	4085	4085	4085	4085	55
381	20250225	122200	1529642990	4090	4085	4090	4085	201
382	20250225	122100	1528821900	4085	4085	4085	4085	1000
383	20250225	122000	1524736900	4080	4100	4100	4080	3453
384	20250225	121900	1510625245	4090	4100	4100	4090	368
385	20250225	121800	1509117580	4105	4105	4105	4105	0
386	20250225	121700	1509117580	4105	4105	4105	4095	29
387	20250225	121600	1508998555	4100	4105	4105	4095	3142
388	20250225	121500	1496122625	4105	4100	4105	4100	30
389	20250225	121400	1495999595	4100	4100	4100	4100	0
390	20250225	121300	1495999595	4100	4100	4100	4100	0
391	20250225	121200	1495999595	4100	4125	4125	4100	4591
392	20250225	121100	1477163165	4125	4120	4125	4120	1115
393	20250225	121000	1472565840	4125	4125	4125	4125	0
394	20250225	120900	1472565840	4125	4125	4125	4125	23
395	20250225	120800	1472470965	4125	4125	4125	4125	0
396	20250225	120700	1472470965	4125	4120	4125	4120	1004
397	20250225	120600	1468331935	4120	4135	4135	4120	1352
398	20250225	120500	1462758300	4130	4130	4130	4130	10
399	20250225	120400	1462717000	4125	4125	4125	4125	0
400	20250225	120300	1462717000	4125	4125	4125	4125	60
401	20250225	120200	1462469500	4115	4115	4115	4115	0
402	20250225	120100	1462469500	4115	4115	4115	4115	1027
403	20250225	120000	1458243395	4115	4115	4115	4115	0
404	20250225	115900	1458243395	4115	4115	4115	4115	5
405	20250225	115800	1458222820	4115	4115	4115	4115	21
406	20250225	115700	1458136405	4110	4110	4110	4105	1958
407	20250225	115600	1450093790	4110	4110	4110	4100	4567
408	20250225	115500	1431357285	4115	4115	4115	4115	29
409	20250225	115400	1431237950	4105	4105	4105	4105	1
410	20250225	115300	1431233845	4120	4145	4145	4120	4506
411	20250225	115200	1412622575	4145	4145	4145	4145	23
412	20250225	115100	1412527240	4145	4145	4145	4145	0
413	20250225	115000	1412527240	4145	4145	4145	4145	0
414	20250225	114900	1412527240	4145	4145	4145	4145	22
415	20250225	114800	1412436050	4145	4140	4145	4140	1000
416	20250225	114700	1408293145	4140	4140	4140	4140	26
417	20250225	114600	1408185505	4135	4135	4140	4130	1511
418	20250225	114500	1401941615	4140	4140	4140	4140	7
419	20250225	114400	1401912635	4140	4140	4140	4140	22
420	20250225	114300	1401821555	4140	4140	4140	4140	1002
421	20250225	114200	1397673275	4140	4140	4140	4140	0
422	20250225	114100	1397673275	4140	4140	4140	4140	22
423	20250225	114000	1397582195	4140	4140	4140	4140	0
424	20250225	113900	1397582195	4140	4140	4140	4140	1000
425	20250225	113800	1393442195	4140	4140	4140	4140	22
426	20250225	113700	1393351115	4135	4140	4140	4135	7
427	20250225	113600	1393322140	4140	4140	4140	4140	232
428	20250225	113500	1392361660	4140	4140	4140	4140	6
429	20250225	113400	1392336820	4140	4140	4140	4140	1000
430	20250225	113300	1388196820	4140	4140	4140	4140	23
431	20250225	113200	1388101600	4140	4140	4140	4140	0
432	20250225	113100	1388101600	4140	4140	4140	4140	188
433	20250225	113000	1387323280	4145	4145	4145	4145	21
434	20250225	112900	1387236235	4145	4145	4145	4145	1000
435	20250225	112800	1383091235	4145	4145	4145	4145	1
436	20250225	112700	1383087090	4145	4145	4145	4145	26
437	20250225	112600	1382979320	4145	4150	4150	4145	253
438	20250225	112500	1381930620	4150	4150	4150	4150	1006
439	20250225	112400	1377755720	4150	4140	4150	4140	42
440	20250225	112300	1377581620	4145	4145	4150	4145	1254
441	20250225	112200	1372383785	4150	4150	4150	4150	941
442	20250225	112100	1368478635	4150	4150	4150	4150	0
443	20250225	112000	1368478635	4150	4150	4150	4150	1000
444	20250225	111900	1364328635	4150	4150	4150	4150	22
445	20250225	111800	1364237335	4150	4150	4150	4150	0
446	20250225	111700	1364237335	4150	4150	4150	4150	5
447	20250225	111600	1364216585	4150	4150	4150	4150	33
448	20250225	111500	1364079635	4150	4150	4150	4150	1006
449	20250225	111400	1359904735	4150	4150	4150	4150	0
450	20250225	111300	1359904735	4150	4150	4150	4140	958
451	20250225	111200	1355938385	4150	4150	4150	4150	1
452	20250225	111100	1355934235	4140	4150	4155	4140	1007
453	20250225	111000	1351752690	4150	4145	4150	4145	175
454	20250225	110900	1351027205	4145	4145	4145	4145	1
455	20250225	110800	1351023060	4150	4145	4150	4145	24
456	20250225	110700	1350923555	4135	4130	4145	4130	85
457	20250225	110600	1350571995	4145	4140	4145	4140	1227
458	20250225	110500	1345487180	4140	4140	4140	4140	22
459	20250225	110400	1345396100	4130	4130	4130	4130	100
460	20250225	110300	1344983100	4130	4130	4130	4130	3
461	20250225	110200	1344970710	4145	4145	4145	4145	21
462	20250225	110100	1344883665	4140	4140	4140	4135	1074
463	20250225	110000	1340437650	4135	4135	4135	4135	0
464	20250225	105900	1340437650	4135	4135	4135	4135	22
465	20250225	105800	1340346680	4125	4125	4125	4125	0
466	20250225	105700	1340346680	4125	4130	4135	4125	1200
467	20250225	105600	1335388975	4130	4130	4130	4130	291
468	20250225	105500	1334187145	4130	4105	4130	4105	2266
469	20250225	105400	1324867350	4110	4120	4120	4100	2512
470	20250225	105300	1314567510	4110	4120	4120	4105	4085
471	20250225	105200	1297784060	4120	4120	4130	4105	7960
472	20250225	105100	1264967075	4120	4140	4140	4120	3022
473	20250225	105000	1252496270	4130	4140	4140	4130	2245
474	20250225	104900	1243213540	4140	4135	4140	4135	123
475	20250225	104800	1242704785	4140	4150	4150	4140	540
476	20250225	104700	1240467430	4155	4155	4155	4155	1000
477	20250225	104600	1236312430	4150	4150	4155	4150	309
478	20250225	104500	1235029880	4155	4155	4155	4155	22
479	20250225	104400	1234938470	4145	4150	4150	4145	45
480	20250225	104300	1234751730	4155	4155	4155	4155	1004
481	20250225	104200	1230580110	4155	4150	4155	4150	141
482	20250225	104100	1229994850	4150	4150	4150	4150	103
483	20250225	104000	1229567400	4155	4155	4155	4155	242
484	20250225	103900	1228561890	4150	4150	4150	4150	0
485	20250225	103800	1228561890	4150	4145	4150	4145	1065
486	20250225	103700	1224142145	4145	4150	4150	4145	221
487	20250225	103600	1223225990	4145	4145	4145	4145	11
488	20250225	103500	1223180395	4145	4145	4145	4145	60
489	20250225	103400	1222931695	4145	4140	4145	4140	231
490	20250225	103300	1221975250	4150	4150	4150	4150	1000
491	20250225	103200	1217825250	4150	4150	4150	4150	30
492	20250225	103100	1217700750	4150	4150	4150	4150	52
493	20250225	103000	1217484950	4140	4140	4140	4140	1200
494	20250225	102900	1212516950	4150	4145	4150	4145	1030
495	20250225	102800	1208242980	4145	4145	4145	4145	22
496	20250225	102700	1208151790	4140	4140	4140	4140	10
497	20250225	102600	1208110390	4145	4150	4150	4140	1898
498	20250225	102500	1200252400	4150	4150	4150	4150	247
499	20250225	102400	1199227350	4150	4145	4150	4145	1029
500	20250225	102300	1194957010	4145	4145	4145	4145	50
501	20250225	102200	1194749760	4140	4145	4145	4140	1457
502	20250225	102100	1188717495	4145	4150	4150	4145	446
503	20250225	102000	1186868675	4150	4155	4155	4150	1621
504	20250225	101900	1180141520	4155	4155	4155	4155	1087
505	20250225	101800	1175625035	4150	4155	4155	4150	2
506	20250225	101700	1175616730	4160	4160	4160	4160	57
507	20250225	101600	1175379610	4160	4145	4160	4145	4325
508	20250225	101500	1157417720	4150	4155	4160	4150	7038
509	20250225	101400	1128188080	4155	4160	4160	4145	6509
510	20250225	101300	1101150685	4165	4170	4170	4165	702
511	20250225	101200	1098226150	4180	4180	4180	4180	22
512	20250225	101100	1098134190	4170	4170	4170	4170	241
513	20250225	101000	1097129220	4175	4175	4175	4170	2260
514	20250225	100900	1087694180	4180	4190	4190	4180	22
515	20250225	100800	1087602010	4190	4190	4190	4190	64
516	20250225	100700	1087333850	4190	4190	4190	4190	23
517	20250225	100600	1087237480	4190	4195	4195	4190	96
518	20250225	100500	1086834930	4195	4190	4195	4190	1330
519	20250225	100400	1081260415	4190	4190	4190	4190	0
520	20250225	100300	1081260415	4190	4190	4190	4180	313
521	20250225	100200	1079951555	4180	4180	4180	4180	201
522	20250225	100100	1079111375	4180	4185	4190	4180	2000
523	20250225	100000	1070744175	4185	4185	4185	4185	134
524	20250225	095900	1070183385	4185	4185	4185	4185	163
525	20250225	095800	1069501230	4185	4185	4190	4185	362
526	20250225	095700	1067986150	4185	4185	4185	4185	1
527	20250225	095600	1067981965	4195	4190	4195	4190	1073
528	20250225	095500	1063481990	4190	4190	4190	4190	82
529	20250225	095400	1063138410	4190	4190	4190	4185	255
530	20250225	095300	1062070100	4190	4190	4190	4190	739
531	20250225	095200	1058973690	4185	4175	4185	4175	172
532	20250225	095100	1058255370	4170	4190	4190	4170	115
533	20250225	095000	1057774100	4190	4185	4190	4185	1271
534	20250225	094900	1052454015	4190	4190	4190	4190	22
535	20250225	094800	1052361835	4190	4200	4200	4190	1690
536	20250225	094700	1045277235	4200	4175	4200	4175	13911
537	20250225	094600	986958560	4175	4175	4175	4175	248
538	20250225	094500	985923160	4175	4170	4175	4170	1577
539	20250225	094400	979346790	4165	4170	4170	4165	83
540	20250225	094300	979000835	4165	4165	4165	4165	574
541	20250225	094200	976610125	4165	4160	4165	4160	1102
542	20250225	094100	972020795	4160	4165	4165	4160	191
543	20250225	094000	971226130	4160	4155	4160	4155	100
544	20250225	093900	970810180	4155	4160	4160	4155	498
545	20250225	093800	968738890	4160	4160	4160	4160	69
546	20250225	093700	968451850	4155	4165	4165	4150	1169
547	20250225	093600	963592955	4165	4175	4175	4165	128
548	20250225	093500	963059450	4175	4180	4180	4160	714
549	20250225	093400	960081665	4180	4175	4180	4175	161
550	20250225	093300	959409065	4175	4165	4175	4165	1520
551	20250225	093200	953070830	4170	4155	4170	4155	37
552	20250225	093100	952916765	4160	4170	4170	4160	454
553	20250225	093000	951026465	4170	4170	4170	4170	499
554	20250225	092900	948945635	4160	4160	4160	4160	1
555	20250225	092800	948941475	4165	4160	4165	4155	2403
556	20250225	092700	938941750	4160	4170	4170	4150	1387
557	20250225	092600	933180585	4170	4165	4170	4145	3224
558	20250225	092500	919794375	4160	4170	4170	4160	42
559	20250225	092400	919619295	4170	4160	4180	4155	238
560	20250225	092300	918626370	4180	4170	4180	4160	1112
561	20250225	092200	913984810	4170	4160	4170	4160	1075
562	20250225	092100	909512600	4160	4205	4205	4150	6167
563	20250225	092000	883691655	4200	4170	4230	4170	49620
564	20250225	091900	675316245	4160	4180	4185	4160	1745
565	20250225	091800	668027710	4185	4135	4185	4130	7529
566	20250225	091700	636742750	4130	4075	4130	4075	11199
567	20250225	091600	590579105	4095	4080	4095	4080	1081
568	20250225	091500	586152980	4080	4085	4085	4065	1599
569	20250225	091400	579636840	4085	4080	4085	4080	521
570	20250225	091300	577509105	4085	4065	4085	4065	1779
571	20250225	091200	570252885	4065	4090	4110	4055	7493
572	20250225	091100	539746120	4095	4100	4115	4095	2157
573	20250225	091000	530907220	4115	4120	4120	4110	1554
574	20250225	090900	524510010	4120	4120	4120	4120	74
575	20250225	090800	524205130	4120	4120	4120	4090	3725
576	20250225	090700	508927980	4120	4105	4120	4105	1480
577	20250225	090600	502841520	4110	4090	4110	4090	4452
578	20250225	090500	484599845	4085	4125	4135	4085	5208
579	20250225	090400	463198580	4125	4140	4140	4125	4056
580	20250225	090300	446434880	4140	4165	4245	4135	50357
581	20250225	090200	235190965	4150	4180	4180	4120	16209
582	20250225	090100	167640325	4140	4135	4195	4075	22312
583	20250225	090000	74794180	4120	4050	4120	4050	18333