KissMeData/092200/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	200700	4261704775	4980	4980	4980	4980	14574
3	20250224	200600	4261704775	4980	4980	4980	4980	0
4	20250224	200500	4261704775	4980	4980	4980	4980	0
5	20250224	200400	4261704775	4980	4980	4980	4980	0
6	20250224	200300	4261704775	4980	4980	4980	4980	0
7	20250224	200200	4261704775	4980	4980	4980	4980	0
8	20250224	200100	4261704775	4980	4980	4980	4980	0
9	20250224	200000	4261704775	4980	4980	4980	4980	0
10	20250224	195900	4261704775	4980	4980	4980	4980	0
11	20250224	195800	4261704775	4980	4980	4980	4980	0
12	20250224	195700	4261704775	4980	4980	4980	4980	0
13	20250224	195600	4261704775	4980	4980	4980	4980	0
14	20250224	195500	4261704775	4980	4980	4980	4980	0
15	20250224	195400	4261704775	4980	4980	4980	4980	0
16	20250224	195300	4261704775	4980	4980	4980	4980	0
17	20250224	195200	4261704775	4980	4980	4980	4980	0
18	20250224	195100	4261704775	4980	4980	4980	4980	0
19	20250224	195000	4261704775	4980	4980	4980	4980	0
20	20250224	194900	4261704775	4980	4980	4980	4980	0
21	20250224	194800	4261704775	4980	4980	4980	4980	0
22	20250224	194700	4261704775	4980	4980	4980	4980	0
23	20250224	194600	4261704775	4980	4980	4980	4980	0
24	20250224	194500	4261704775	4980	4980	4980	4980	0
25	20250224	194400	4261704775	4980	4980	4980	4980	0
26	20250224	194300	4261704775	4980	4980	4980	4980	0
27	20250224	194200	4261704775	4980	4980	4980	4980	0
28	20250224	194100	4261704775	4980	4980	4980	4980	0
29	20250224	194000	4261704775	4980	4980	4980	4980	0
30	20250224	193900	4261704775	4980	4980	4980	4980	0
31	20250224	193800	4261704775	4980	4980	4980	4980	0
32	20250224	193700	4261704775	4980	4980	4980	4980	14574
33	20250224	193600	4261704775	4980	4980	4980	4980	0
34	20250224	193500	4261704775	4980	4980	4980	4980	0
35	20250224	193400	4261704775	4980	4980	4980	4980	0
36	20250224	193300	4261704775	4980	4980	4980	4980	0
37	20250224	193200	4261704775	4980	4980	4980	4980	0
38	20250224	193100	4261704775	4980	4980	4980	4980	0
39	20250224	193000	4261704775	4980	4980	4980	4980	0
40	20250224	192900	4261704775	4980	4980	4980	4980	0
41	20250224	192800	4261704775	4980	4980	4980	4980	0
42	20250224	192700	4261704775	4980	4980	4980	4980	0
43	20250224	192600	4261704775	4980	4980	4980	4980	0
44	20250224	192500	4261704775	4980	4980	4980	4980	0
45	20250224	192400	4261704775	4980	4980	4980	4980	0
46	20250224	192300	4261704775	4980	4980	4980	4980	0
47	20250224	192200	4261704775	4980	4980	4980	4980	0
48	20250224	192100	4261704775	4980	4980	4980	4980	0
49	20250224	192000	4261704775	4980	4980	4980	4980	0
50	20250224	191900	4261704775	4980	4980	4980	4980	0
51	20250224	191800	4261704775	4980	4980	4980	4980	0
52	20250224	191700	4261704775	4980	4980	4980	4980	0
53	20250224	191600	4261704775	4980	4980	4980	4980	0
54	20250224	191500	4261704775	4980	4980	4980	4980	0
55	20250224	191400	4261704775	4980	4980	4980	4980	0
56	20250224	191300	4261704775	4980	4980	4980	4980	0
57	20250224	191200	4261704775	4980	4980	4980	4980	0
58	20250224	191100	4261704775	4980	4980	4980	4980	0
59	20250224	191000	4261704775	4980	4980	4980	4980	0
60	20250224	190900	4261704775	4980	4980	4980	4980	0
61	20250224	190800	4261704775	4980	4980	4980	4980	0
62	20250224	190700	4261704775	4980	4980	4980	4980	14574
63	20250224	190600	4261704775	4980	4980	4980	4980	0
64	20250224	190500	4261704775	4980	4980	4980	4980	0
65	20250224	190400	4261704775	4980	4980	4980	4980	0
66	20250224	190300	4261704775	4980	4980	4980	4980	0
67	20250224	190200	4261704775	4980	4980	4980	4980	0
68	20250224	190100	4261704775	4980	4980	4980	4980	0
69	20250224	190000	4261704775	4980	4980	4980	4980	0
70	20250224	185900	4261704775	4980	4980	4980	4980	0
71	20250224	185800	4261704775	4980	4980	4980	4980	0
72	20250224	185700	4261704775	4980	4980	4980	4980	0
73	20250224	185600	4261704775	4980	4980	4980	4980	0
74	20250224	185500	4261704775	4980	4980	4980	4980	0
75	20250224	185400	4261704775	4980	4980	4980	4980	0
76	20250224	185300	4261704775	4980	4980	4980	4980	0
77	20250224	185200	4261704775	4980	4980	4980	4980	0
78	20250224	185100	4261704775	4980	4980	4980	4980	0
79	20250224	185000	4261704775	4980	4980	4980	4980	0
80	20250224	184900	4261704775	4980	4980	4980	4980	0
81	20250224	184800	4261704775	4980	4980	4980	4980	0
82	20250224	184700	4261704775	4980	4980	4980	4980	0
83	20250224	184600	4261704775	4980	4980	4980	4980	0
84	20250224	184500	4261704775	4980	4980	4980	4980	0
85	20250224	184400	4261704775	4980	4980	4980	4980	0
86	20250224	184300	4261704775	4980	4980	4980	4980	0
87	20250224	184200	4261704775	4980	4980	4980	4980	0
88	20250224	184100	4261704775	4980	4980	4980	4980	0
89	20250224	184000	4261704775	4980	4980	4980	4980	0
90	20250224	183900	4261704775	4980	4980	4980	4980	0
91	20250224	183800	4261704775	4980	4980	4980	4980	0
92	20250224	183700	4261704775	4980	4980	4980	4980	14574
93	20250224	183600	4261704775	4980	4980	4980	4980	0
94	20250224	183500	4261704775	4980	4980	4980	4980	0
95	20250224	183400	4261704775	4980	4980	4980	4980	0
96	20250224	183300	4261704775	4980	4980	4980	4980	0
97	20250224	183200	4261704775	4980	4980	4980	4980	0
98	20250224	183100	4261704775	4980	4980	4980	4980	0
99	20250224	183000	4261704775	4980	4980	4980	4980	0
100	20250224	182900	4261704775	4980	4980	4980	4980	0
101	20250224	182800	4261704775	4980	4980	4980	4980	0
102	20250224	182700	4261704775	4980	4980	4980	4980	0
103	20250224	182600	4261704775	4980	4980	4980	4980	0
104	20250224	182500	4261704775	4980	4980	4980	4980	0
105	20250224	182400	4261704775	4980	4980	4980	4980	0
106	20250224	182300	4261704775	4980	4980	4980	4980	0
107	20250224	182200	4261704775	4980	4980	4980	4980	0
108	20250224	182100	4261704775	4980	4980	4980	4980	0
109	20250224	182000	4261704775	4980	4980	4980	4980	0
110	20250224	181900	4261704775	4980	4980	4980	4980	0
111	20250224	181800	4261704775	4980	4980	4980	4980	0
112	20250224	181700	4261704775	4980	4980	4980	4980	0
113	20250224	181600	4261704775	4980	4980	4980	4980	0
114	20250224	181500	4261704775	4980	4980	4980	4980	0
115	20250224	181400	4261704775	4980	4980	4980	4980	0
116	20250224	181300	4261704775	4980	4980	4980	4980	0
117	20250224	181200	4261704775	4980	4980	4980	4980	0
118	20250224	181100	4261704775	4980	4980	4980	4980	0
119	20250224	181000	4261704775	4980	4980	4980	4980	0
120	20250224	180900	4261704775	4980	4980	4980	4980	0
121	20250224	180800	4261704775	4980	4980	4980	4980	0
122	20250224	180700	4261704775	4980	4980	4980	4980	14574
123	20250224	180600	4261704775	4980	4980	4980	4980	0
124	20250224	180500	4261704775	4980	4980	4980	4980	0
125	20250224	180400	4261704775	4980	4980	4980	4980	0
126	20250224	180300	4261704775	4980	4980	4980	4980	0
127	20250224	180200	4261704775	4980	4980	4980	4980	0
128	20250224	180100	4261704775	4980	4980	4980	4980	0
129	20250224	180000	4261704775	4980	4980	4980	4980	0
130	20250224	175900	4261704775	4980	4980	4980	4980	0
131	20250224	175800	4261704775	4980	4980	4980	4980	0
132	20250224	175700	4261704775	4980	4980	4980	4980	0
133	20250224	175600	4261704775	4980	4980	4980	4980	0
134	20250224	175500	4261704775	4980	4980	4980	4980	0
135	20250224	175400	4261704775	4980	4980	4980	4980	0
136	20250224	175300	4261704775	4980	4980	4980	4980	0
137	20250224	175200	4261704775	4980	4980	4980	4980	0
138	20250224	175100	4261704775	4980	4980	4980	4980	0
139	20250224	175000	4261704775	4980	4980	4980	4980	0
140	20250224	174900	4261704775	4980	4980	4980	4980	0
141	20250224	174800	4261704775	4980	4980	4980	4980	0
142	20250224	174700	4261704775	4980	4980	4980	4980	0
143	20250224	174600	4261704775	4980	4980	4980	4980	0
144	20250224	174500	4261704775	4980	4980	4980	4980	0
145	20250224	174400	4261704775	4980	4980	4980	4980	0
146	20250224	174300	4261704775	4980	4980	4980	4980	0
147	20250224	174200	4261704775	4980	4980	4980	4980	0
148	20250224	174100	4261704775	4980	4980	4980	4980	0
149	20250224	174000	4261704775	4980	4980	4980	4980	0
150	20250224	173900	4261704775	4980	4980	4980	4980	0
151	20250224	173800	4261704775	4980	4980	4980	4980	0
152	20250224	173700	4261704775	4980	4980	4980	4980	14574
153	20250224	173600	4261704775	4980	4980	4980	4980	0
154	20250224	173500	4261704775	4980	4980	4980	4980	0
155	20250224	173400	4261704775	4980	4980	4980	4980	0
156	20250224	173300	4261704775	4980	4980	4980	4980	0
157	20250224	173200	4261704775	4980	4980	4980	4980	0
158	20250224	173100	4261704775	4980	4980	4980	4980	0
159	20250224	173000	4261704775	4980	4980	4980	4980	0
160	20250224	172900	4261704775	4980	4980	4980	4980	0
161	20250224	172800	4261704775	4980	4980	4980	4980	0
162	20250224	172700	4261704775	4980	4980	4980	4980	0
163	20250224	172600	4261704775	4980	4980	4980	4980	0
164	20250224	172500	4261704775	4980	4980	4980	4980	0
165	20250224	172400	4261704775	4980	4980	4980	4980	0
166	20250224	172300	4261704775	4980	4980	4980	4980	0
167	20250224	172200	4261704775	4980	4980	4980	4980	0
168	20250224	172100	4261704775	4980	4980	4980	4980	0
169	20250224	172000	4261704775	4980	4980	4980	4980	0
170	20250224	171900	4261704775	4980	4980	4980	4980	0
171	20250224	171800	4261704775	4980	4980	4980	4980	0
172	20250224	171700	4261704775	4980	4980	4980	4980	0
173	20250224	171600	4261704775	4980	4980	4980	4980	0
174	20250224	171500	4261704775	4980	4980	4980	4980	0
175	20250224	171400	4261704775	4980	4980	4980	4980	0
176	20250224	171300	4261704775	4980	4980	4980	4980	0
177	20250224	171200	4261704775	4980	4980	4980	4980	0
178	20250224	171100	4261704775	4980	4980	4980	4980	0
179	20250224	171000	4261704775	4980	4980	4980	4980	0
180	20250224	170900	4261704775	4980	4980	4980	4980	0
181	20250224	170800	4261704775	4980	4980	4980	4980	0
182	20250224	170700	4261704775	4980	4980	4980	4980	14574
183	20250224	170600	4261704775	4980	4980	4980	4980	0
184	20250224	170500	4261704775	4980	4980	4980	4980	0
185	20250224	170400	4261704775	4980	4980	4980	4980	0
186	20250224	170300	4261704775	4980	4980	4980	4980	0
187	20250224	170200	4261704775	4980	4980	4980	4980	0
188	20250224	170100	4261704775	4980	4980	4980	4980	0
189	20250224	170000	4261704775	4980	4980	4980	4980	0
190	20250224	165900	4261704775	4980	4980	4980	4980	0
191	20250224	165800	4261704775	4980	4980	4980	4980	0
192	20250224	165700	4261704775	4980	4980	4980	4980	0
193	20250224	165600	4261704775	4980	4980	4980	4980	0
194	20250224	165500	4261704775	4980	4980	4980	4980	0
195	20250224	165400	4261704775	4980	4980	4980	4980	0
196	20250224	165300	4261704775	4980	4980	4980	4980	0
197	20250224	165200	4261704775	4980	4980	4980	4980	0
198	20250224	165100	4261704775	4980	4980	4980	4980	0
199	20250224	165000	4261704775	4980	4980	4980	4980	0
200	20250224	164900	4261704775	4980	4980	4980	4980	0
201	20250224	164800	4261704775	4980	4980	4980	4980	0
202	20250224	164700	4261704775	4980	4980	4980	4980	0
203	20250224	164600	4261704775	4980	4980	4980	4980	0
204	20250224	164500	4261704775	4980	4980	4980	4980	0
205	20250224	164400	4261704775	4980	4980	4980	4980	0
206	20250224	164300	4261704775	4980	4980	4980	4980	0
207	20250224	164200	4261704775	4980	4980	4980	4980	0
208	20250224	164100	4261704775	4980	4980	4980	4980	0
209	20250224	164000	4261704775	4980	4980	4980	4980	0
210	20250224	163900	4261704775	4980	4980	4980	4980	0
211	20250224	163800	4261704775	4980	4980	4980	4980	0
212	20250224	163700	4261704775	4980	4980	4980	4980	14574
213	20250224	163600	4261704775	4980	4980	4980	4980	0
214	20250224	163500	4261704775	4980	4980	4980	4980	0
215	20250224	163400	4261704775	4980	4980	4980	4980	0
216	20250224	163300	4261704775	4980	4980	4980	4980	0
217	20250224	163200	4261704775	4980	4980	4980	4980	0
218	20250224	163100	4261704775	4980	4980	4980	4980	0
219	20250224	163000	4261704775	4980	4980	4980	4980	0
220	20250224	162900	4261704775	4980	4980	4980	4980	0
221	20250224	162800	4261704775	4980	4980	4980	4980	0
222	20250224	162700	4261704775	4980	4980	4980	4980	0
223	20250224	162600	4261704775	4980	4980	4980	4980	0
224	20250224	162500	4261704775	4980	4980	4980	4980	0
225	20250224	162400	4261704775	4980	4980	4980	4980	0
226	20250224	162300	4261704775	4980	4980	4980	4980	0
227	20250224	162200	4261704775	4980	4980	4980	4980	0
228	20250224	162100	4261704775	4980	4980	4980	4980	0
229	20250224	162000	4261704775	4980	4980	4980	4980	0
230	20250224	161900	4261704775	4980	4980	4980	4980	0
231	20250224	161800	4261704775	4980	4980	4980	4980	0
232	20250224	161700	4261704775	4980	4980	4980	4980	0
233	20250224	161600	4261704775	4980	4980	4980	4980	0
234	20250224	161500	4261704775	4980	4980	4980	4980	0
235	20250224	161400	4261704775	4980	4980	4980	4980	0
236	20250224	161300	4261704775	4980	4980	4980	4980	0
237	20250224	161200	4261704775	4980	4980	4980	4980	0
238	20250224	161100	4261704775	4980	4980	4980	4980	0
239	20250224	161000	4261704775	4980	4980	4980	4980	0
240	20250224	160900	4261704775	4980	4980	4980	4980	0
241	20250224	160800	4261704775	4980	4980	4980	4980	0
242	20250224	160700	4261704775	4980	4980	4980	4980	14574
243	20250224	160600	4261704775	4980	4980	4980	4980	0
244	20250224	160500	4261704775	4980	4980	4980	4980	0
245	20250224	160400	4261704775	4980	4980	4980	4980	0
246	20250224	160300	4261704775	4980	4980	4980	4980	0
247	20250224	160200	4261704775	4980	4980	4980	4980	0
248	20250224	160100	4261704775	4980	4980	4980	4980	0
249	20250224	160000	4261704775	4980	4980	4980	4980	0
250	20250224	155900	4261704775	4980	4980	4980	4980	0
251	20250224	155800	4261704775	4980	4980	4980	4980	0
252	20250224	155700	4261704775	4980	4980	4980	4980	0
253	20250224	155600	4261704775	4980	4980	4980	4980	0
254	20250224	155500	4261704775	4980	4980	4980	4980	0
255	20250224	155400	4261704775	4980	4980	4980	4980	0
256	20250224	155300	4261704775	4980	4980	4980	4980	0
257	20250224	155200	4261704775	4980	4980	4980	4980	0
258	20250224	155100	4261704775	4980	4980	4980	4980	0
259	20250224	155000	4261704775	4980	4980	4980	4980	0
260	20250224	154900	4261704775	4980	4980	4980	4980	0
261	20250224	154800	4261704775	4980	4980	4980	4980	0
262	20250224	154700	4261704775	4980	4980	4980	4980	0
263	20250224	154600	4261704775	4980	4980	4980	4980	0
264	20250224	154500	4261704775	4980	4980	4980	4980	0
265	20250224	154400	4261704775	4980	4980	4980	4980	0
266	20250224	154300	4261704775	4980	4980	4980	4980	0
267	20250224	154200	4261704775	4980	4980	4980	4980	0
268	20250224	154100	4261704775	4980	4980	4980	4980	0
269	20250224	154000	4261704775	4980	4980	4980	4980	0
270	20250224	153900	4261704775	4980	4980	4980	4980	0
271	20250224	153800	4261704775	4980	4980	4980	4980	0
272	20250224	153700	4261704775	4980	4980	4980	4980	14574
273	20250224	153600	4261704775	4980	4980	4980	4980	0
274	20250224	153500	4261704775	4980	4980	4980	4980	0
275	20250224	153400	4261704775	4980	4980	4980	4980	0
276	20250224	153300	4261704775	4980	4980	4980	4980	0
277	20250224	153200	4261704775	4980	4980	4980	4980	0
278	20250224	153100	4261704775	4980	4980	4980	4980	0
279	20250224	153000	4261704775	4980	4980	4980	4980	14574
280	20250224	152900	4189126255	4975	4975	4975	4975	0
281	20250224	152800	4189126255	4975	4975	4975	4975	0
282	20250224	152700	4189126255	4975	4975	4975	4975	0
283	20250224	152600	4189126255	4975	4975	4975	4975	0
284	20250224	152500	4189126255	4975	4975	4975	4975	0
285	20250224	152400	4189126255	4975	4975	4975	4975	0
286	20250224	152300	4189126255	4975	4975	4975	4975	0
287	20250224	152200	4189126255	4975	4975	4975	4975	0
288	20250224	152100	4189126255	4975	4975	4975	4975	0
289	20250224	152000	4189126255	4975	4975	4975	4975	0
290	20250224	151900	4189126255	4975	4975	4980	4975	2415
291	20250224	151800	4177110855	4980	5000	5000	4975	13087
292	20250224	151700	4111857070	5010	5010	5010	5010	701
293	20250224	151600	4108345060	5000	5010	5010	5000	1818
294	20250224	151500	4099240320	5000	4995	5000	4990	2115
295	20250224	151400	4088670680	5000	4995	5000	4995	2493
296	20250224	151300	4076206800	5000	4995	5000	4990	1053
297	20250224	151200	4070947285	5000	5000	5010	5000	788
298	20250224	151100	4067006165	5010	5010	5010	4990	1162
299	20250224	151000	4061202375	5000	5000	5010	4995	200
300	20250224	150900	4060202240	5010	5000	5010	5000	72
301	20250224	150800	4059842210	4995	5000	5000	4995	265
302	20250224	150700	4058517760	5000	5000	5000	5000	902
303	20250224	150600	4054007760	4990	4990	5000	4980	4010
304	20250224	150500	4033986950	4995	4995	4995	4990	274
305	20250224	150400	4032619350	4995	4995	4995	4990	876
306	20250224	150300	4028248025	4995	4995	4995	4990	940
307	20250224	150200	4023555225	4990	4995	4995	4990	1593
308	20250224	150100	4015605625	4995	4995	4995	4990	22
309	20250224	150000	4015495775	4995	4990	4995	4990	199
310	20250224	145900	4014502290	4995	4995	4995	4990	94
311	20250224	145800	4014033055	4990	4990	4995	4990	620
312	20250224	145700	4010937460	4990	4990	4995	4990	250
313	20250224	145600	4009688945	4995	4990	4995	4990	203
314	20250224	145500	4008675895	4995	5000	5010	4995	3141
315	20250224	145400	3992985965	5010	5010	5010	5000	6
316	20250224	145300	3992955915	5000	5000	5000	5000	251
317	20250224	145200	3991700915	5010	5010	5010	5000	362
318	20250224	145100	3989890295	5010	5000	5010	5000	343
319	20250224	145000	3988172275	5010	5000	5010	5000	4515
320	20250224	144900	3965597255	5000	5000	5000	5000	501
321	20250224	144800	3963092255	5000	4995	5000	4995	1006
322	20250224	144700	3958066800	4995	4995	4995	4995	10
323	20250224	144600	3958016850	4995	4995	4995	4995	11
324	20250224	144500	3957961905	4995	4995	4995	4990	546
325	20250224	144400	3955237180	4995	4990	4995	4990	160
326	20250224	144300	3954438250	4995	4995	4995	4990	21
327	20250224	144200	3954333405	4990	4990	4995	4990	683
328	20250224	144100	3950925010	4995	4995	4995	4995	0
329	20250224	144000	3950925010	4995	4990	4995	4990	11
330	20250224	143900	3950870110	5000	4995	5000	4990	3612
331	20250224	143800	3932828130	5000	4990	5000	4990	2266
332	20250224	143700	3921508525	4995	4990	4995	4990	565
333	20250224	143600	3918688650	4995	4990	4995	4990	123
334	20250224	143500	3918074870	4980	4990	4990	4980	1104
335	20250224	143400	3912566365	4995	4995	4995	4995	0
336	20250224	143300	3912566365	4995	4995	4995	4995	0
337	20250224	143200	3912566365	4995	4995	4995	4995	23
338	20250224	143100	3912451480	4995	4995	4995	4985	13
339	20250224	143000	3912386605	4990	4980	4995	4980	1553
340	20250224	142900	3904650220	4980	4990	4995	4980	2758
341	20250224	142800	3890914440	4990	4990	4990	4980	616
342	20250224	142700	3887843885	4990	4985	4995	4985	147
343	20250224	142600	3887110810	4995	4995	4995	4995	5
344	20250224	142500	3887085835	4995	4985	4995	4985	205
345	20250224	142400	3886063870	4985	4995	4995	4985	200
346	20250224	142300	3885066480	4985	4995	4995	4985	165
347	20250224	142200	3884243425	4995	4995	4995	4995	10
348	20250224	142100	3884193475	4990	4995	4995	4990	850
349	20250224	142000	3879947975	4995	4990	4995	4985	14
350	20250224	141900	3879878065	4985	4985	4985	4985	778
351	20250224	141800	3875999735	4985	4985	4985	4975	843
352	20250224	141700	3871805390	4975	4975	4975	4975	0
353	20250224	141600	3871805390	4975	4975	4975	4975	717
354	20250224	141500	3868238315	4975	4980	4980	4970	6286
355	20250224	141400	3836953895	4980	4985	4985	4980	231
356	20250224	141300	3835802510	4985	4990	4990	4985	277
357	20250224	141200	3834420650	4995	4990	4995	4985	411
358	20250224	141100	3832369310	4995	4995	4995	4995	3
359	20250224	141000	3832354325	4990	4995	4995	4990	201
360	20250224	140900	3831350335	4995	4985	4995	4985	240
361	20250224	140800	3830151735	4995	4995	4995	4995	0
362	20250224	140700	3830151735	4995	4990	4995	4990	246
363	20250224	140600	3828924160	4990	4990	4990	4990	11
364	20250224	140500	3828869270	4975	4980	4990	4975	511
365	20250224	140400	3826322895	4990	4990	4990	4990	107
366	20250224	140300	3825788965	4990	4990	4990	4975	1115
367	20250224	140200	3820232760	4990	4990	4990	4990	50
368	20250224	140100	3819983260	4980	4980	4980	4980	23
369	20250224	140000	3819868720	4980	4985	4985	4980	657
370	20250224	135900	3816595075	4990	5000	5000	4990	4539
371	20250224	135800	3793945405	4985	5000	5000	4985	47
372	20250224	135700	3793711030	4995	4995	5000	4995	1077
373	20250224	135600	3788331355	4995	4990	4995	4985	798
374	20250224	135500	3784349335	4990	4990	4990	4990	50
375	20250224	135400	3784099835	4995	4995	4995	4995	2
376	20250224	135300	3784089845	4995	4990	5000	4990	71
377	20250224	135200	3783735475	4990	4990	5000	4985	405
378	20250224	135100	3781715375	4985	5000	5000	4985	39
379	20250224	135000	3781520405	5000	4990	5000	4990	3408
380	20250224	134900	3764488510	4990	4990	4990	4990	0
381	20250224	134800	3764488510	4990	4990	4990	4975	312
382	20250224	134700	3762936130	4995	4975	4995	4975	7794
383	20250224	134600	3724113645	4980	4975	4980	4975	1003
384	20250224	134500	3719123705	4980	4980	4980	4975	1483
385	20250224	134400	3711745765	4980	4980	4980	4980	904
386	20250224	134300	3707243845	4985	4985	4985	4980	383
387	20250224	134200	3705335625	4980	4980	4980	4980	567
388	20250224	134100	3702511965	4985	4980	4985	4980	783
389	20250224	134000	3698612600	4985	4980	4985	4980	7
390	20250224	133900	3698577725	4980	4980	4985	4980	2340
391	20250224	133800	3686923295	4980	4975	4980	4975	694
392	20250224	133700	3683470420	4975	4975	4975	4970	169
393	20250224	133600	3682629650	4975	4970	4975	4970	101
394	20250224	133500	3682127675	4975	4975	4975	4975	430
395	20250224	133400	3679988425	4970	4970	4970	4970	371
396	20250224	133300	3678144555	4970	4970	4970	4970	1637
397	20250224	133200	3670008665	4980	4980	4980	4980	90
398	20250224	133100	3669560465	4980	4980	4980	4970	505
399	20250224	133000	3667047075	4975	4965	4975	4965	497
400	20250224	132900	3664578365	4965	4960	4965	4960	10
401	20250224	132800	3664528760	4965	4960	4965	4960	189
402	20250224	132700	3663591315	4960	4965	4965	4960	40
403	20250224	132600	3663392895	4965	4965	4965	4965	248
404	20250224	132500	3662161575	4965	4965	4965	4965	5
405	20250224	132400	3662136750	4965	4965	4965	4965	5
406	20250224	132300	3662111925	4960	4965	4965	4960	116
407	20250224	132200	3661536100	4965	4965	4965	4960	1181
408	20250224	132100	3655678085	4965	4960	4965	4960	103
409	20250224	132000	3655166750	4965	4965	4970	4945	41
410	20250224	131900	3654963035	4970	4945	4970	4945	501
411	20250224	131800	3652485565	4945	4980	4980	4945	1199
412	20250224	131700	3646555965	4945	4990	4990	4945	3433
413	20250224	131600	3629493335	4995	4950	5000	4950	7192
414	20250224	131500	3593574425	4960	4955	4960	4950	39
415	20250224	131400	3593381135	4950	4960	4960	4950	1205
416	20250224	131300	3587416345	4950	4960	4960	4945	1664
417	20250224	131200	3579165015	4945	4960	4960	4945	251
418	20250224	131100	3577923265	4950	4950	4950	4945	1236
419	20250224	131000	3571805315	4945	4945	4945	4930	2660
420	20250224	130900	3558679725	4945	4960	4960	4945	7346
421	20250224	130800	3522317020	4960	4955	4960	4950	267
422	20250224	130700	3520994715	4960	4950	4960	4950	55
423	20250224	130600	3520722075	4935	4960	4960	4935	4357
424	20250224	130500	3499188070	4960	4950	4960	4950	1267
425	20250224	130400	3492915100	4945	4945	4945	4940	412
426	20250224	130300	3490878555	4950	4950	4950	4945	1091
427	20250224	130200	3485478280	4950	4945	4950	4945	1238
428	20250224	130100	3479356045	4945	4945	4950	4940	771
429	20250224	130000	3475543485	4935	4950	4950	4920	33541
430	20250224	125900	3310083705	4950	4955	4955	4950	5609
431	20250224	125800	3282316110	4960	4955	4960	4950	5301
432	20250224	125700	3256068050	4960	4965	4965	4960	31
433	20250224	125600	3255914205	4965	4965	4965	4965	87
434	20250224	125500	3255482250	4965	4960	4965	4955	6625
435	20250224	125400	3222636335	4965	4965	4970	4960	2189
436	20250224	125300	3211768515	4965	4965	4965	4965	60
437	20250224	125200	3211470615	4965	4970	4970	4965	6800
438	20250224	125100	3177692010	4980	4980	4980	4980	500
439	20250224	125000	3175202010	4985	4970	4985	4970	418
440	20250224	124900	3173123010	4985	4975	4985	4970	1062
441	20250224	124800	3167844785	4985	4985	4985	4985	340
442	20250224	124700	3166149885	4970	4970	4970	4970	115
443	20250224	124600	3165578335	4985	4980	4985	4970	1926
444	20250224	124500	3155995065	4980	4975	4980	4970	1151
445	20250224	124400	3150269525	4980	4975	4980	4970	448
446	20250224	124300	3148042930	4990	4975	4990	4970	5175
447	20250224	124200	3122317565	4975	4980	4990	4975	842
448	20250224	124100	3118127235	4975	4970	4975	4970	283
449	20250224	124000	3116719910	4970	4980	4985	4970	1411
450	20250224	123900	3109705035	4975	4985	4985	4975	34
451	20250224	123800	3109535565	4985	4970	4985	4970	249
452	20250224	123700	3108297695	4975	4975	4975	4970	940
453	20250224	123600	3103622245	4975	4970	4975	4970	1297
454	20250224	123500	3097170940	4970	4985	4985	4970	22462
455	20250224	123400	2985443165	4985	4990	4990	4985	2466
456	20250224	123300	2973148115	4990	4990	4990	4985	1472
457	20250224	123200	2965808920	4995	4995	4995	4990	1953
458	20250224	123100	2956058965	5000	5000	5000	4990	873
459	20250224	123000	2951696545	4990	4995	4995	4990	191
460	20250224	122900	2950743305	4995	4995	4995	4995	482
461	20250224	122800	2948335715	4990	4990	4990	4990	115
462	20250224	122700	2947761865	4995	4995	4995	4995	207
463	20250224	122600	2946727900	5000	4995	5000	4995	120
464	20250224	122500	2946128475	5000	4995	5000	4995	3736
465	20250224	122400	2927466855	4995	4995	4995	4995	187
466	20250224	122300	2926532790	4990	4995	4995	4990	180
467	20250224	122200	2925634305	4995	4995	4995	4995	20
468	20250224	122100	2925534405	4995	4995	4995	4985	566
469	20250224	122000	2922711085	4995	4995	4995	4995	21
470	20250224	121900	2922606190	4995	4995	4995	4995	224
471	20250224	121800	2921487310	4995	4990	4995	4990	256
472	20250224	121700	2920209355	4995	4995	4995	4985	206
473	20250224	121600	2919182385	4985	4995	4995	4985	645
474	20250224	121500	2915966660	4995	4995	4995	4995	111
475	20250224	121400	2915412215	4995	4985	4995	4985	106
476	20250224	121300	2914883755	4985	4990	5000	4985	3585
477	20250224	121200	2897001300	4990	4990	4990	4990	1
478	20250224	121100	2896996310	4990	4990	5000	4990	137
479	20250224	121000	2896312655	4990	4990	4990	4990	1250
480	20250224	120900	2890075155	4985	4990	4995	4985	4461
481	20250224	120800	2867815150	4995	5000	5000	4995	1741
482	20250224	120700	2859118850	4995	4995	4995	4995	0
483	20250224	120600	2859118850	4995	5000	5000	4995	125
484	20250224	120500	2858494435	5000	4995	5000	4995	99
485	20250224	120400	2857999480	4995	5000	5000	4995	116
486	20250224	120300	2857420055	4995	4995	4995	4995	450
487	20250224	120200	2855172305	4995	5000	5000	4995	660
488	20250224	120100	2851875195	4995	5000	5000	4995	215
489	20250224	120000	2850800770	5000	4995	5000	4995	5
490	20250224	115900	2850775785	5000	5010	5010	5000	133
491	20250224	115800	2850110775	5020	5020	5020	5020	0
492	20250224	115700	2850110775	5020	4995	5020	4995	559
493	20250224	115600	2847314595	5000	5020	5020	5000	6236
494	20250224	115500	2816129555	5010	5010	5010	5010	370
495	20250224	115400	2814275855	5000	5000	5010	5000	2147
496	20250224	115300	2803539745	4995	4995	4995	4995	6
497	20250224	115200	2803509775	5000	4995	5000	4995	124
498	20250224	115100	2802890345	5000	5000	5000	5000	0
499	20250224	115000	2802890345	5000	5000	5000	5000	434
500	20250224	114900	2800720345	4995	5000	5000	4995	815
501	20250224	114800	2796646420	5000	5000	5000	5000	65
502	20250224	114700	2796321420	5000	5000	5000	5000	2237
503	20250224	114600	2785136420	5020	5010	5020	5000	3554
504	20250224	114500	2767361520	5010	5020	5020	5010	1608
505	20250224	114400	2759299440	5010	5020	5020	5010	276
506	20250224	114300	2757915070	5010	5010	5010	5010	18
507	20250224	114200	2757824890	5020	5010	5020	5010	794
508	20250224	114100	2753845180	5020	5010	5020	5010	44
509	20250224	114000	2753624510	5010	5000	5020	5000	1037
510	20250224	113900	2748430280	5010	4995	5010	4995	752
511	20250224	113800	2744670510	4995	4995	4995	4990	742
512	20250224	113700	2740964370	4990	4990	4990	4990	2920
513	20250224	113600	2726393570	4990	4985	4990	4985	231
514	20250224	113500	2725241030	4985	4985	4985	4985	164
515	20250224	113400	2724423490	4990	4995	5000	4990	2043
516	20250224	113300	2714223790	4980	4985	5000	4980	304
517	20250224	113200	2712708955	4975	4990	4990	4975	7769
518	20250224	113100	2674027410	4990	4990	5000	4990	2306
519	20250224	113000	2662519210	5000	5010	5010	4995	762
520	20250224	112900	2658711970	5000	5000	5010	5000	1608
521	20250224	112800	2650666920	5000	5000	5000	5000	6
522	20250224	112700	2650636920	4990	4995	5000	4990	1779
523	20250224	112600	2641749905	4995	5000	5000	4995	456
524	20250224	112500	2639470755	5000	4995	5000	4995	417
525	20250224	112400	2637386830	5000	4990	5000	4985	1834
526	20250224	112300	2628239955	4980	4980	4990	4975	1936
527	20250224	112200	2618601640	4975	4990	4995	4975	1370
528	20250224	112100	2611771875	4985	4995	5000	4975	29362
529	20250224	112000	2465473655	5010	5010	5010	4995	142
530	20250224	111900	2464763960	5010	5000	5010	4995	5039
531	20250224	111800	2439569420	5010	5000	5010	5000	1234
532	20250224	111700	2433399310	5010	5010	5010	5010	344
533	20250224	111600	2431675870	5010	5010	5010	5010	1
534	20250224	111500	2431670860	5020	5000	5020	4995	2146
535	20250224	111400	2420945580	5000	5000	5000	5000	3107
536	20250224	111300	2405410580	5020	5000	5020	4995	9430
537	20250224	111200	2358256930	5000	5000	5000	5000	745
538	20250224	111100	2354531930	5020	5030	5030	5000	23987
539	20250224	111000	2234596650	4995	5010	5030	4995	12849
540	20250224	110900	2170337605	5000	5000	5020	4995	8084
541	20250224	110800	2129934520	5020	5010	5030	5000	6095
542	20250224	110700	2099454520	5010	5020	5020	5010	5146
543	20250224	110600	2073671800	5020	5010	5020	5010	121
544	20250224	110500	2073065530	5020	5020	5020	5020	205
545	20250224	110400	2072036430	5020	5020	5020	5020	626
546	20250224	110300	2068893910	5010	5040	5040	5010	3730
547	20250224	110200	2050158040	5040	5040	5040	5040	2
548	20250224	110100	2050147960	5030	5030	5040	5020	855
549	20250224	110000	2045847450	5030	5030	5030	5020	1019
550	20250224	105900	2040721960	5030	5040	5040	5030	5333
551	20250224	105800	2013891920	5040	5050	5050	5040	138
552	20250224	105700	2013195680	5050	5050	5050	5030	329
553	20250224	105600	2011534590	5050	5040	5060	5030	2320
554	20250224	105500	1999820010	5030	5040	5040	5030	124
555	20250224	105400	1999195070	5040	5060	5060	5040	3147
556	20250224	105300	1983331210	5060	5060	5070	5030	11773
557	20250224	105200	1924016220	5060	5030	5060	5020	8893
558	20250224	105100	1879309000	5030	5030	5030	5020	514
559	20250224	105000	1876725230	5030	5030	5040	5020	140
560	20250224	104900	1876021890	5050	5030	5050	5030	1815
561	20250224	104800	1866892420	5040	5050	5050	5030	89
562	20250224	104700	1866444230	5050	5050	5050	5050	2
563	20250224	104600	1866434130	5020	5020	5050	5010	1196
564	20250224	104500	1860430070	5020	5020	5020	5020	100
565	20250224	104400	1859928070	5010	5030	5030	5010	3147
566	20250224	104300	1844130170	5030	5030	5030	5030	1
567	20250224	104200	1844125140	5030	5030	5030	5030	7
568	20250224	104100	1844089930	5020	5050	5050	5020	5807
569	20250224	104000	1814875360	5050	5030	5050	5030	1112
570	20250224	103900	1809271830	5030	5020	5040	5020	3125
571	20250224	103800	1793564210	5020	5020	5030	5020	771
572	20250224	103700	1789690660	5030	5010	5030	5010	1116
573	20250224	103600	1784089480	5020	5020	5020	5010	421
574	20250224	103500	1781976070	5030	5020	5030	5020	1006
575	20250224	103400	1776925890	5030	5000	5030	5000	2744
576	20250224	103300	1763163450	5000	5010	5010	5000	4230
577	20250224	103200	1742013350	5010	5010	5010	5000	465
578	20250224	103100	1739684840	5010	5000	5010	5000	108
579	20250224	103000	1739143840	5010	5010	5010	5010	308
580	20250224	102900	1737600760	5010	5000	5010	5000	52
581	20250224	102800	1737340250	5020	5000	5020	5000	24
582	20250224	102700	1737219930	5020	5000	5020	4995	398
583	20250224	102600	1735230970	4995	5000	5000	4995	1746
584	20250224	102500	1726502145	4995	4995	4995	4995	8
585	20250224	102400	1726462185	4995	5000	5000	4995	1604
586	20250224	102300	1718442760	5010	5010	5010	5010	2
587	20250224	102200	1718432740	5000	5000	5000	5000	1122
588	20250224	102100	1712822740	5000	5000	5000	5000	1
589	20250224	102000	1712817740	5010	5000	5010	5000	118
590	20250224	101900	1712227710	5000	5010	5010	5000	312
591	20250224	101800	1710667670	5000	5000	5020	5000	424
592	20250224	101700	1708547650	5000	5000	5010	5000	354
593	20250224	101600	1706776350	4995	4995	5000	4995	1646
594	20250224	101500	1698546970	4995	5000	5000	4995	2790
595	20250224	101400	1684597730	5010	5000	5020	5000	306
596	20250224	101300	1683067650	4995	5020	5030	4995	4810
597	20250224	101200	1658976260	5030	5010	5030	5010	1596
598	20250224	101100	1650966280	5030	5010	5030	5010	570
599	20250224	101000	1648110560	5030	5030	5030	5010	193
600	20250224	100900	1647142670	5010	5000	5020	4995	3657
601	20250224	100800	1628829295	5010	5000	5010	4995	1943
602	20250224	100700	1619111830	4990	4995	5000	4985	344
603	20250224	100600	1617394095	4995	4985	4995	4980	4280
604	20250224	100500	1596075500	4985	4985	4995	4980	6614
605	20250224	100400	1563105330	4995	4990	4995	4985	1157
606	20250224	100300	1557331755	4990	4995	5000	4985	2237
607	20250224	100200	1546164890	4995	4995	5000	4985	2067
608	20250224	100100	1535848760	4995	5000	5000	4995	918
609	20250224	100000	1531260340	5000	5000	5000	4990	3212
610	20250224	095900	1515209760	5000	5010	5010	5000	2550
611	20250224	095800	1502435990	4995	5010	5010	4985	39588
612	20250224	095700	1304700640	5010	5020	5020	5010	3549
613	20250224	095600	1286910140	5020	5040	5040	5000	30939
614	20250224	095500	1131744250	5050	5030	5050	5030	382
615	20250224	095400	1129818170	5030	5060	5060	5030	627
616	20250224	095300	1126660010	5060	5050	5060	5030	1281
617	20250224	095200	1120201510	5050	5030	5050	5030	4949
618	20250224	095100	1095281270	5050	5050	5050	5040	2425
619	20250224	095000	1083035390	5030	5030	5050	5020	2894
620	20250224	094900	1068458880	5030	5040	5040	5030	4968
621	20250224	094800	1043467220	5030	5040	5050	5030	13333
622	20250224	094700	976362740	5040	5050	5070	5040	3616
623	20250224	094600	958109010	5070	5040	5070	5040	4178
624	20250224	094500	936995990	5040	5070	5070	5040	3673
625	20250224	094400	918454980	5060	5070	5070	5050	8118
626	20250224	094300	877453420	5070	5080	5080	5060	264
627	20250224	094200	876116100	5060	5080	5080	5060	7063
628	20250224	094100	840368520	5080	5080	5080	5070	2223
629	20250224	094000	829097480	5080	5070	5080	5070	1359
630	20250224	093900	822207170	5080	5100	5100	5070	2266
631	20250224	093800	810685030	5070	5080	5100	5070	12047
632	20250224	093700	749580660	5100	5090	5100	5080	1822
633	20250224	093600	740321880	5100	5100	5110	5090	726
634	20250224	093500	736620420	5100	5100	5110	5100	1150
635	20250224	093400	730755400	5100	5080	5110	5080	1649
636	20250224	093300	722374410	5090	5080	5110	5080	6792
637	20250224	093200	687798100	5110	5100	5110	5080	8381
638	20250224	093100	645194180	5100	5130	5130	5100	315
639	20250224	093000	643587650	5110	5100	5110	5100	1428
640	20250224	092900	636302970	5100	5110	5130	5100	4459
641	20250224	092800	613542500	5110	5130	5130	5110	5118
642	20250224	092700	587356870	5130	5130	5130	5120	1251
643	20250224	092600	580940740	5130	5130	5130	5120	330
644	20250224	092500	579249000	5120	5110	5120	5110	1701
645	20250224	092400	570539890	5140	5120	5140	5110	1715
646	20250224	092300	561749240	5120	5110	5120	5110	4139
647	20250224	092200	540586910	5120	5130	5130	5120	788
648	20250224	092100	536550360	5130	5130	5150	5120	9705
649	20250224	092000	486854190	5150	5150	5150	5130	1462
650	20250224	091900	479345030	5160	5140	5160	5130	894
651	20250224	091800	474739790	5150	5140	5150	5130	740
652	20250224	091700	470935640	5140	5140	5140	5130	790
653	20250224	091600	466876130	5140	5140	5150	5130	2833
654	20250224	091500	452338640	5140	5130	5140	5110	3506
655	20250224	091400	434356000	5120	5090	5130	5090	4814
656	20250224	091300	409821530	5090	5080	5090	5080	289
657	20250224	091200	408352720	5070	5060	5080	5060	1481
658	20250224	091100	400847540	5060	5060	5070	5040	4874
659	20250224	091000	376229780	5050	5080	5080	5050	2157
660	20250224	090900	365313780	5080	5080	5090	5080	1161
661	20250224	090800	359410190	5070	5060	5080	5060	2762
662	20250224	090700	345414980	5070	5050	5070	5020	11650
663	20250224	090600	286679660	5030	5060	5070	5030	8921
664	20250224	090500	241675710	5060	5070	5070	5060	2614
665	20250224	090400	228432110	5050	5060	5100	5050	7213
666	20250224	090300	191901560	5070	5070	5100	5060	3276
667	20250224	090200	175272710	5060	5070	5080	5040	6548
668	20250224	090100	142052670	5070	5060	5070	5030	6539
669	20250224	090000	109069440	5060	5060	5090	5030	21505