KissMeData/109610/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	201800	1671138140	4175	4175	4175	4175	11822
3	20250224	201700	1671138140	4175	4175	4175	4175	0
4	20250224	201600	1671138140	4175	4175	4175	4175	0
5	20250224	201500	1671138140	4175	4175	4175	4175	0
6	20250224	201400	1671138140	4175	4175	4175	4175	0
7	20250224	201300	1671138140	4175	4175	4175	4175	0
8	20250224	201200	1671138140	4175	4175	4175	4175	0
9	20250224	201100	1671138140	4175	4175	4175	4175	0
10	20250224	201000	1671138140	4175	4175	4175	4175	0
11	20250224	200900	1671138140	4175	4175	4175	4175	0
12	20250224	200800	1671138140	4175	4175	4175	4175	0
13	20250224	200700	1671138140	4175	4175	4175	4175	0
14	20250224	200600	1671138140	4175	4175	4175	4175	0
15	20250224	200500	1671138140	4175	4175	4175	4175	0
16	20250224	200400	1671138140	4175	4175	4175	4175	0
17	20250224	200300	1671138140	4175	4175	4175	4175	0
18	20250224	200200	1671138140	4175	4175	4175	4175	0
19	20250224	200100	1671138140	4175	4175	4175	4175	0
20	20250224	200000	1671138140	4175	4175	4175	4175	0
21	20250224	195900	1671138140	4175	4175	4175	4175	0
22	20250224	195800	1671138140	4175	4175	4175	4175	0
23	20250224	195700	1671138140	4175	4175	4175	4175	0
24	20250224	195600	1671138140	4175	4175	4175	4175	0
25	20250224	195500	1671138140	4175	4175	4175	4175	0
26	20250224	195400	1671138140	4175	4175	4175	4175	0
27	20250224	195300	1671138140	4175	4175	4175	4175	0
28	20250224	195200	1671138140	4175	4175	4175	4175	0
29	20250224	195100	1671138140	4175	4175	4175	4175	0
30	20250224	195000	1671138140	4175	4175	4175	4175	0
31	20250224	194900	1671138140	4175	4175	4175	4175	0
32	20250224	194800	1671138140	4175	4175	4175	4175	11822
33	20250224	194700	1671138140	4175	4175	4175	4175	0
34	20250224	194600	1671138140	4175	4175	4175	4175	0
35	20250224	194500	1671138140	4175	4175	4175	4175	0
36	20250224	194400	1671138140	4175	4175	4175	4175	0
37	20250224	194300	1671138140	4175	4175	4175	4175	0
38	20250224	194200	1671138140	4175	4175	4175	4175	0
39	20250224	194100	1671138140	4175	4175	4175	4175	0
40	20250224	194000	1671138140	4175	4175	4175	4175	0
41	20250224	193900	1671138140	4175	4175	4175	4175	0
42	20250224	193800	1671138140	4175	4175	4175	4175	0
43	20250224	193700	1671138140	4175	4175	4175	4175	0
44	20250224	193600	1671138140	4175	4175	4175	4175	0
45	20250224	193500	1671138140	4175	4175	4175	4175	0
46	20250224	193400	1671138140	4175	4175	4175	4175	0
47	20250224	193300	1671138140	4175	4175	4175	4175	0
48	20250224	193200	1671138140	4175	4175	4175	4175	0
49	20250224	193100	1671138140	4175	4175	4175	4175	0
50	20250224	193000	1671138140	4175	4175	4175	4175	0
51	20250224	192900	1671138140	4175	4175	4175	4175	0
52	20250224	192800	1671138140	4175	4175	4175	4175	0
53	20250224	192700	1671138140	4175	4175	4175	4175	0
54	20250224	192600	1671138140	4175	4175	4175	4175	0
55	20250224	192500	1671138140	4175	4175	4175	4175	0
56	20250224	192400	1671138140	4175	4175	4175	4175	0
57	20250224	192300	1671138140	4175	4175	4175	4175	0
58	20250224	192200	1671138140	4175	4175	4175	4175	0
59	20250224	192100	1671138140	4175	4175	4175	4175	0
60	20250224	192000	1671138140	4175	4175	4175	4175	0
61	20250224	191900	1671138140	4175	4175	4175	4175	0
62	20250224	191800	1671138140	4175	4175	4175	4175	11822
63	20250224	191700	1671138140	4175	4175	4175	4175	0
64	20250224	191600	1671138140	4175	4175	4175	4175	0
65	20250224	191500	1671138140	4175	4175	4175	4175	0
66	20250224	191400	1671138140	4175	4175	4175	4175	0
67	20250224	191300	1671138140	4175	4175	4175	4175	0
68	20250224	191200	1671138140	4175	4175	4175	4175	0
69	20250224	191100	1671138140	4175	4175	4175	4175	0
70	20250224	191000	1671138140	4175	4175	4175	4175	0
71	20250224	190900	1671138140	4175	4175	4175	4175	0
72	20250224	190800	1671138140	4175	4175	4175	4175	0
73	20250224	190700	1671138140	4175	4175	4175	4175	0
74	20250224	190600	1671138140	4175	4175	4175	4175	0
75	20250224	190500	1671138140	4175	4175	4175	4175	0
76	20250224	190400	1671138140	4175	4175	4175	4175	0
77	20250224	190300	1671138140	4175	4175	4175	4175	0
78	20250224	190200	1671138140	4175	4175	4175	4175	0
79	20250224	190100	1671138140	4175	4175	4175	4175	0
80	20250224	190000	1671138140	4175	4175	4175	4175	0
81	20250224	185900	1671138140	4175	4175	4175	4175	0
82	20250224	185800	1671138140	4175	4175	4175	4175	0
83	20250224	185700	1671138140	4175	4175	4175	4175	0
84	20250224	185600	1671138140	4175	4175	4175	4175	0
85	20250224	185500	1671138140	4175	4175	4175	4175	0
86	20250224	185400	1671138140	4175	4175	4175	4175	0
87	20250224	185300	1671138140	4175	4175	4175	4175	0
88	20250224	185200	1671138140	4175	4175	4175	4175	0
89	20250224	185100	1671138140	4175	4175	4175	4175	0
90	20250224	185000	1671138140	4175	4175	4175	4175	0
91	20250224	184900	1671138140	4175	4175	4175	4175	0
92	20250224	184800	1671138140	4175	4175	4175	4175	11822
93	20250224	184700	1671138140	4175	4175	4175	4175	0
94	20250224	184600	1671138140	4175	4175	4175	4175	0
95	20250224	184500	1671138140	4175	4175	4175	4175	0
96	20250224	184400	1671138140	4175	4175	4175	4175	0
97	20250224	184300	1671138140	4175	4175	4175	4175	0
98	20250224	184200	1671138140	4175	4175	4175	4175	0
99	20250224	184100	1671138140	4175	4175	4175	4175	0
100	20250224	184000	1671138140	4175	4175	4175	4175	0
101	20250224	183900	1671138140	4175	4175	4175	4175	0
102	20250224	183800	1671138140	4175	4175	4175	4175	0
103	20250224	183700	1671138140	4175	4175	4175	4175	0
104	20250224	183600	1671138140	4175	4175	4175	4175	0
105	20250224	183500	1671138140	4175	4175	4175	4175	0
106	20250224	183400	1671138140	4175	4175	4175	4175	0
107	20250224	183300	1671138140	4175	4175	4175	4175	0
108	20250224	183200	1671138140	4175	4175	4175	4175	0
109	20250224	183100	1671138140	4175	4175	4175	4175	0
110	20250224	183000	1671138140	4175	4175	4175	4175	0
111	20250224	182900	1671138140	4175	4175	4175	4175	0
112	20250224	182800	1671138140	4175	4175	4175	4175	0
113	20250224	182700	1671138140	4175	4175	4175	4175	0
114	20250224	182600	1671138140	4175	4175	4175	4175	0
115	20250224	182500	1671138140	4175	4175	4175	4175	0
116	20250224	182400	1671138140	4175	4175	4175	4175	0
117	20250224	182300	1671138140	4175	4175	4175	4175	0
118	20250224	182200	1671138140	4175	4175	4175	4175	0
119	20250224	182100	1671138140	4175	4175	4175	4175	0
120	20250224	182000	1671138140	4175	4175	4175	4175	0
121	20250224	181900	1671138140	4175	4175	4175	4175	0
122	20250224	181800	1671138140	4175	4175	4175	4175	11822
123	20250224	181700	1671138140	4175	4175	4175	4175	0
124	20250224	181600	1671138140	4175	4175	4175	4175	0
125	20250224	181500	1671138140	4175	4175	4175	4175	0
126	20250224	181400	1671138140	4175	4175	4175	4175	0
127	20250224	181300	1671138140	4175	4175	4175	4175	0
128	20250224	181200	1671138140	4175	4175	4175	4175	0
129	20250224	181100	1671138140	4175	4175	4175	4175	0
130	20250224	181000	1671138140	4175	4175	4175	4175	0
131	20250224	180900	1671138140	4175	4175	4175	4175	0
132	20250224	180800	1671138140	4175	4175	4175	4175	0
133	20250224	180700	1671138140	4175	4175	4175	4175	0
134	20250224	180600	1671138140	4175	4175	4175	4175	0
135	20250224	180500	1671138140	4175	4175	4175	4175	0
136	20250224	180400	1671138140	4175	4175	4175	4175	0
137	20250224	180300	1671138140	4175	4175	4175	4175	0
138	20250224	180200	1671138140	4175	4175	4175	4175	0
139	20250224	180100	1671138140	4175	4175	4175	4175	0
140	20250224	180000	1671138140	4175	4175	4175	4175	0
141	20250224	175900	1671138140	4175	4175	4175	4175	0
142	20250224	175800	1671138140	4175	4175	4175	4175	0
143	20250224	175700	1671138140	4175	4175	4175	4175	0
144	20250224	175600	1671138140	4175	4175	4175	4175	0
145	20250224	175500	1671138140	4175	4175	4175	4175	0
146	20250224	175400	1671138140	4175	4175	4175	4175	0
147	20250224	175300	1671138140	4175	4175	4175	4175	0
148	20250224	175200	1671138140	4175	4175	4175	4175	0
149	20250224	175100	1671138140	4175	4175	4175	4175	0
150	20250224	175000	1671138140	4175	4175	4175	4175	0
151	20250224	174900	1671138140	4175	4175	4175	4175	0
152	20250224	174800	1671138140	4175	4175	4175	4175	11822
153	20250224	174700	1671138140	4175	4175	4175	4175	0
154	20250224	174600	1671138140	4175	4175	4175	4175	0
155	20250224	174500	1671138140	4175	4175	4175	4175	0
156	20250224	174400	1671138140	4175	4175	4175	4175	0
157	20250224	174300	1671138140	4175	4175	4175	4175	0
158	20250224	174200	1671138140	4175	4175	4175	4175	0
159	20250224	174100	1671138140	4175	4175	4175	4175	0
160	20250224	174000	1671138140	4175	4175	4175	4175	0
161	20250224	173900	1671138140	4175	4175	4175	4175	0
162	20250224	173800	1671138140	4175	4175	4175	4175	0
163	20250224	173700	1671138140	4175	4175	4175	4175	0
164	20250224	173600	1671138140	4175	4175	4175	4175	0
165	20250224	173500	1671138140	4175	4175	4175	4175	0
166	20250224	173400	1671138140	4175	4175	4175	4175	0
167	20250224	173300	1671138140	4175	4175	4175	4175	0
168	20250224	173200	1671138140	4175	4175	4175	4175	0
169	20250224	173100	1671138140	4175	4175	4175	4175	0
170	20250224	173000	1671138140	4175	4175	4175	4175	0
171	20250224	172900	1671138140	4175	4175	4175	4175	0
172	20250224	172800	1671138140	4175	4175	4175	4175	0
173	20250224	172700	1671138140	4175	4175	4175	4175	0
174	20250224	172600	1671138140	4175	4175	4175	4175	0
175	20250224	172500	1671138140	4175	4175	4175	4175	0
176	20250224	172400	1671138140	4175	4175	4175	4175	0
177	20250224	172300	1671138140	4175	4175	4175	4175	0
178	20250224	172200	1671138140	4175	4175	4175	4175	0
179	20250224	172100	1671138140	4175	4175	4175	4175	0
180	20250224	172000	1671138140	4175	4175	4175	4175	0
181	20250224	171900	1671138140	4175	4175	4175	4175	0
182	20250224	171800	1671138140	4175	4175	4175	4175	11822
183	20250224	171700	1671138140	4175	4175	4175	4175	0
184	20250224	171600	1671138140	4175	4175	4175	4175	0
185	20250224	171500	1671138140	4175	4175	4175	4175	0
186	20250224	171400	1671138140	4175	4175	4175	4175	0
187	20250224	171300	1671138140	4175	4175	4175	4175	0
188	20250224	171200	1671138140	4175	4175	4175	4175	0
189	20250224	171100	1671138140	4175	4175	4175	4175	0
190	20250224	171000	1671138140	4175	4175	4175	4175	0
191	20250224	170900	1671138140	4175	4175	4175	4175	0
192	20250224	170800	1671138140	4175	4175	4175	4175	0
193	20250224	170700	1671138140	4175	4175	4175	4175	0
194	20250224	170600	1671138140	4175	4175	4175	4175	0
195	20250224	170500	1671138140	4175	4175	4175	4175	0
196	20250224	170400	1671138140	4175	4175	4175	4175	0
197	20250224	170300	1671138140	4175	4175	4175	4175	0
198	20250224	170200	1671138140	4175	4175	4175	4175	0
199	20250224	170100	1671138140	4175	4175	4175	4175	0
200	20250224	170000	1671138140	4175	4175	4175	4175	0
201	20250224	165900	1671138140	4175	4175	4175	4175	0
202	20250224	165800	1671138140	4175	4175	4175	4175	0
203	20250224	165700	1671138140	4175	4175	4175	4175	0
204	20250224	165600	1671138140	4175	4175	4175	4175	0
205	20250224	165500	1671138140	4175	4175	4175	4175	0
206	20250224	165400	1671138140	4175	4175	4175	4175	0
207	20250224	165300	1671138140	4175	4175	4175	4175	0
208	20250224	165200	1671138140	4175	4175	4175	4175	0
209	20250224	165100	1671138140	4175	4175	4175	4175	0
210	20250224	165000	1671138140	4175	4175	4175	4175	0
211	20250224	164900	1671138140	4175	4175	4175	4175	0
212	20250224	164800	1671138140	4175	4175	4175	4175	11822
213	20250224	164700	1671138140	4175	4175	4175	4175	0
214	20250224	164600	1671138140	4175	4175	4175	4175	0
215	20250224	164500	1671138140	4175	4175	4175	4175	0
216	20250224	164400	1671138140	4175	4175	4175	4175	0
217	20250224	164300	1671138140	4175	4175	4175	4175	0
218	20250224	164200	1671138140	4175	4175	4175	4175	0
219	20250224	164100	1671138140	4175	4175	4175	4175	0
220	20250224	164000	1671138140	4175	4175	4175	4175	0
221	20250224	163900	1671138140	4175	4175	4175	4175	0
222	20250224	163800	1671138140	4175	4175	4175	4175	0
223	20250224	163700	1671138140	4175	4175	4175	4175	0
224	20250224	163600	1671138140	4175	4175	4175	4175	0
225	20250224	163500	1671138140	4175	4175	4175	4175	0
226	20250224	163400	1671138140	4175	4175	4175	4175	0
227	20250224	163300	1671138140	4175	4175	4175	4175	0
228	20250224	163200	1671138140	4175	4175	4175	4175	0
229	20250224	163100	1671138140	4175	4175	4175	4175	0
230	20250224	163000	1671138140	4175	4175	4175	4175	0
231	20250224	162900	1671138140	4175	4175	4175	4175	0
232	20250224	162800	1671138140	4175	4175	4175	4175	0
233	20250224	162700	1671138140	4175	4175	4175	4175	0
234	20250224	162600	1671138140	4175	4175	4175	4175	0
235	20250224	162500	1671138140	4175	4175	4175	4175	0
236	20250224	162400	1671138140	4175	4175	4175	4175	0
237	20250224	162300	1671138140	4175	4175	4175	4175	0
238	20250224	162200	1671138140	4175	4175	4175	4175	0
239	20250224	162100	1671138140	4175	4175	4175	4175	0
240	20250224	162000	1671138140	4175	4175	4175	4175	0
241	20250224	161900	1671138140	4175	4175	4175	4175	0
242	20250224	161800	1671138140	4175	4175	4175	4175	11822
243	20250224	161700	1671138140	4175	4175	4175	4175	0
244	20250224	161600	1671138140	4175	4175	4175	4175	0
245	20250224	161500	1671138140	4175	4175	4175	4175	0
246	20250224	161400	1671138140	4175	4175	4175	4175	0
247	20250224	161300	1671138140	4175	4175	4175	4175	0
248	20250224	161200	1671138140	4175	4175	4175	4175	0
249	20250224	161100	1671138140	4175	4175	4175	4175	0
250	20250224	161000	1671138140	4175	4175	4175	4175	0
251	20250224	160900	1671138140	4175	4175	4175	4175	0
252	20250224	160800	1671138140	4175	4175	4175	4175	0
253	20250224	160700	1671138140	4175	4175	4175	4175	0
254	20250224	160600	1671138140	4175	4175	4175	4175	0
255	20250224	160500	1671138140	4175	4175	4175	4175	0
256	20250224	160400	1671138140	4175	4175	4175	4175	0
257	20250224	160300	1671138140	4175	4175	4175	4175	0
258	20250224	160200	1671138140	4175	4175	4175	4175	0
259	20250224	160100	1671138140	4175	4175	4175	4175	0
260	20250224	160000	1671138140	4175	4175	4175	4175	0
261	20250224	155900	1671138140	4175	4175	4175	4175	0
262	20250224	155800	1671138140	4175	4175	4175	4175	0
263	20250224	155700	1671138140	4175	4175	4175	4175	0
264	20250224	155600	1671138140	4175	4175	4175	4175	0
265	20250224	155500	1671138140	4175	4175	4175	4175	0
266	20250224	155400	1671138140	4175	4175	4175	4175	0
267	20250224	155300	1671138140	4175	4175	4175	4175	0
268	20250224	155200	1671138140	4175	4175	4175	4175	0
269	20250224	155100	1671138140	4175	4175	4175	4175	0
270	20250224	155000	1671138140	4175	4175	4175	4175	0
271	20250224	154900	1671138140	4175	4175	4175	4175	0
272	20250224	154800	1671138140	4175	4175	4175	4175	11822
273	20250224	154700	1671138140	4175	4175	4175	4175	0
274	20250224	154600	1671138140	4175	4175	4175	4175	0
275	20250224	154500	1671138140	4175	4175	4175	4175	0
276	20250224	154400	1671138140	4175	4175	4175	4175	0
277	20250224	154300	1671138140	4175	4175	4175	4175	0
278	20250224	154200	1671138140	4175	4175	4175	4175	0
279	20250224	154100	1671138140	4175	4175	4175	4175	0
280	20250224	154000	1671138140	4175	4175	4175	4175	0
281	20250224	153900	1671138140	4175	4175	4175	4175	0
282	20250224	153800	1671138140	4175	4175	4175	4175	0
283	20250224	153700	1671138140	4175	4175	4175	4175	0
284	20250224	153600	1671138140	4175	4175	4175	4175	0
285	20250224	153500	1671138140	4175	4175	4175	4175	0
286	20250224	153400	1671138140	4175	4175	4175	4175	0
287	20250224	153300	1671138140	4175	4175	4175	4175	0
288	20250224	153200	1671138140	4175	4175	4175	4175	0
289	20250224	153100	1671138140	4175	4175	4175	4175	0
290	20250224	153000	1671138140	4175	4175	4175	4175	11822
291	20250224	152900	1621781290	4175	4175	4175	4175	0
292	20250224	152800	1621781290	4175	4175	4175	4175	0
293	20250224	152700	1621781290	4175	4175	4175	4175	0
294	20250224	152600	1621781290	4175	4175	4175	4175	0
295	20250224	152500	1621781290	4175	4175	4175	4175	0
296	20250224	152400	1621781290	4175	4175	4175	4175	0
297	20250224	152300	1621781290	4175	4175	4175	4175	0
298	20250224	152200	1621781290	4175	4175	4175	4175	0
299	20250224	152100	1621781290	4175	4175	4175	4175	0
300	20250224	152000	1621781290	4175	4175	4175	4175	0
301	20250224	151900	1621781290	4175	4175	4175	4170	2588
302	20250224	151800	1610983545	4175	4170	4175	4170	2087
303	20250224	151700	1602270770	4175	4175	4175	4175	216
304	20250224	151600	1601368970	4175	4175	4180	4175	1903
305	20250224	151500	1593423935	4175	4170	4175	4170	2552
306	20250224	151400	1582779335	4175	4170	4175	4170	2161
307	20250224	151300	1573759095	4170	4175	4175	4170	422
308	20250224	151200	1571999350	4170	4170	4175	4170	1589
309	20250224	151100	1565373215	4175	4175	4175	4175	0
310	20250224	151000	1565373215	4175	4175	4175	4170	81
311	20250224	150900	1565035045	4175	4175	4175	4175	200
312	20250224	150800	1564200045	4175	4175	4175	4175	0
313	20250224	150700	1564200045	4175	4175	4175	4175	26
314	20250224	150600	1564091495	4175	4175	4175	4175	477
315	20250224	150500	1562100020	4170	4165	4170	4165	1855
316	20250224	150400	1554366185	4165	4165	4165	4165	1482
317	20250224	150300	1548193655	4170	4170	4170	4170	107
318	20250224	150200	1547747465	4170	4170	4170	4170	615
319	20250224	150100	1545182915	4175	4170	4175	4170	1001
320	20250224	150000	1541008740	4165	4175	4175	4165	1053
321	20250224	145900	1536622380	4175	4175	4175	4175	2890
322	20250224	145800	1524556630	4175	4175	4175	4175	88
323	20250224	145700	1524189230	4180	4175	4180	4175	2532
324	20250224	145600	1513618125	4175	4175	4175	4175	250
325	20250224	145500	1512574375	4175	4170	4175	4170	4
326	20250224	145400	1512557690	4170	4165	4175	4165	72
327	20250224	145300	1512257680	4170	4175	4175	4170	1350
328	20250224	145200	1506621680	4175	4175	4175	4175	1
329	20250224	145100	1506617505	4170	4165	4170	4165	6119
330	20250224	145000	1481131845	4165	4170	4170	4165	1286
331	20250224	144900	1475774655	4170	4170	4170	4170	145
332	20250224	144800	1475170005	4170	4175	4175	4170	1022
333	20250224	144700	1470908015	4175	4175	4175	4175	244
334	20250224	144600	1469889315	4165	4170	4180	4165	3801
335	20250224	144500	1454054335	4180	4180	4180	4180	595
336	20250224	144400	1451567235	4180	4170	4180	4170	101
337	20250224	144300	1451146055	4180	4180	4180	4170	50
338	20250224	144200	1450937235	4175	4175	4175	4175	0
339	20250224	144100	1450937235	4175	4165	4175	4165	517
340	20250224	144000	1448779770	4165	4165	4165	4165	257
341	20250224	143900	1447709365	4160	4160	4160	4160	2481
342	20250224	143800	1437388405	4160	4160	4160	4160	500
343	20250224	143700	1435308405	4150	4150	4150	4150	238
344	20250224	143600	1434320705	4160	4160	4160	4160	202
345	20250224	143500	1433480385	4160	4160	4160	4160	0
346	20250224	143400	1433480385	4160	4160	4160	4160	22
347	20250224	143300	1433388865	4165	4165	4165	4160	133
348	20250224	143200	1432834925	4160	4165	4165	4145	2063
349	20250224	143100	1424269400	4160	4160	4160	4160	201
350	20250224	143000	1423433240	4165	4165	4165	4165	10
351	20250224	142900	1423391590	4165	4165	4165	4165	0
352	20250224	142800	1423391590	4165	4170	4170	4165	70
353	20250224	142700	1423099940	4170	4170	4170	4170	1
354	20250224	142600	1423095770	4175	4175	4175	4175	0
355	20250224	142500	1423095770	4175	4175	4175	4175	224
356	20250224	142400	1422160570	4175	4175	4175	4175	239
357	20250224	142300	1421162745	4175	4175	4175	4175	100
358	20250224	142200	1420745245	4175	4170	4175	4170	450
359	20250224	142100	1418867040	4170	4170	4175	4170	351
360	20250224	142000	1417402865	4170	4170	4170	4170	201
361	20250224	141900	1416564695	4165	4165	4165	4165	52
362	20250224	141800	1416348115	4170	4170	4170	4170	0
363	20250224	141700	1416348115	4170	4175	4175	4145	6236
364	20250224	141600	1390471295	4150	4165	4165	4150	15000
365	20250224	141500	1328158025	4165	4165	4175	4165	10
366	20250224	141400	1328116365	4175	4175	4175	4175	0
367	20250224	141300	1328116365	4175	4175	4175	4175	6
368	20250224	141200	1328091315	4175	4175	4175	4175	0
369	20250224	141100	1328091315	4175	4160	4175	4160	49
370	20250224	141000	1327886935	4160	4160	4175	4160	131
371	20250224	140900	1327341960	4175	4175	4175	4175	0
372	20250224	140800	1327341960	4175	4180	4180	4175	3
373	20250224	140700	1327329430	4175	4175	4175	4175	323
374	20250224	140600	1325980905	4175	4170	4175	4170	15
375	20250224	140500	1325918350	4160	4165	4170	4160	2637
376	20250224	140400	1314933220	4170	4170	4170	4170	0
377	20250224	140300	1314933220	4170	4170	4170	4170	0
378	20250224	140200	1314933220	4170	4170	4170	4170	539
379	20250224	140100	1312685590	4170	4170	4170	4170	0
380	20250224	140000	1312685590	4170	4170	4170	4170	4122
381	20250224	135900	1295496850	4170	4170	4170	4170	0
382	20250224	135800	1295496850	4170	4170	4170	4170	11
383	20250224	135700	1295450980	4160	4165	4165	4160	1095
384	20250224	135600	1290894035	4170	4165	4170	4165	3
385	20250224	135500	1290881530	4170	4170	4170	4170	1
386	20250224	135400	1290877360	4165	4165	4165	4165	60
387	20250224	135300	1290627460	4170	4170	4170	4170	0
388	20250224	135200	1290627460	4170	4170	4170	4170	0
389	20250224	135100	1290627460	4170	4170	4170	4170	50
390	20250224	135000	1290418960	4170	4170	4170	4170	1
391	20250224	134900	1290414790	4165	4165	4165	4165	100
392	20250224	134800	1289998290	4170	4170	4170	4170	100
393	20250224	134700	1289581290	4180	4170	4180	4170	32
394	20250224	134600	1289447540	4175	4180	4180	4165	1528
395	20250224	134500	1283082605	4180	4170	4180	4170	188
396	20250224	134400	1282298635	4170	4170	4170	4170	436
397	20250224	134300	1280480515	4180	4180	4180	4180	0
398	20250224	134200	1280480515	4180	4170	4180	4170	17
399	20250224	134100	1280409615	4175	4175	4175	4175	3
400	20250224	134000	1280397090	4180	4180	4180	4180	500
401	20250224	133900	1278307090	4185	4185	4185	4185	477
402	20250224	133800	1276310845	4185	4185	4185	4185	94
403	20250224	133700	1275917455	4185	4175	4185	4175	121
404	20250224	133600	1275412270	4185	4185	4185	4185	0
405	20250224	133500	1275412270	4185	4185	4185	4185	2
406	20250224	133400	1275403900	4185	4185	4185	4185	24
407	20250224	133300	1275303460	4185	4175	4185	4175	3
408	20250224	133200	1275290925	4175	4175	4175	4175	65
409	20250224	133100	1275019550	4175	4175	4175	4175	10
410	20250224	133000	1274977800	4175	4175	4175	4175	28
411	20250224	132900	1274860900	4185	4185	4185	4185	0
412	20250224	132800	1274860900	4185	4185	4185	4185	0
413	20250224	132700	1274860900	4185	4185	4185	4185	46
414	20250224	132600	1274668390	4185	4185	4185	4185	259
415	20250224	132500	1273584475	4185	4175	4185	4175	3
416	20250224	132400	1273571940	4175	4175	4175	4175	1606
417	20250224	132300	1266866890	4185	4185	4185	4185	0
418	20250224	132200	1266866890	4185	4185	4185	4185	1
419	20250224	132100	1266862705	4180	4185	4185	4180	100
420	20250224	132000	1266444455	4185	4185	4185	4185	0
421	20250224	131900	1266444455	4185	4185	4185	4185	100
422	20250224	131800	1266025955	4185	4185	4185	4185	10
423	20250224	131700	1265984105	4190	4185	4190	4185	12
424	20250224	131600	1265933830	4190	4180	4190	4180	450
425	20250224	131500	1264048600	4175	4175	4175	4175	35
426	20250224	131400	1263902475	4180	4190	4190	4180	53
427	20250224	131300	1263680905	4180	4180	4180	4180	500
428	20250224	131200	1261590905	4180	4190	4190	4180	14
429	20250224	131100	1261532375	4190	4180	4195	4180	8380
430	20250224	131000	1226422930	4180	4180	4180	4180	1
431	20250224	130900	1226418750	4175	4180	4180	4175	201
432	20250224	130800	1225579570	4175	4180	4180	4175	2955
433	20250224	130700	1213242440	4175	4175	4175	4175	259
434	20250224	130600	1212161115	4175	4175	4175	4175	0
435	20250224	130500	1212161115	4175	4170	4175	4170	53
436	20250224	130400	1211940100	4170	4170	4170	4170	399
437	20250224	130300	1210276270	4170	4165	4170	4165	1059
438	20250224	130200	1205865530	4170	4170	4170	4170	581
439	20250224	130100	1203442760	4170	4170	4170	4170	325
440	20250224	130000	1202087510	4170	4170	4170	4170	1636
441	20250224	125900	1195265390	4170	4170	4170	4170	0
442	20250224	125800	1195265390	4170	4170	4170	4170	358
443	20250224	125700	1193772530	4170	4170	4170	4170	106
444	20250224	125600	1193330510	4170	4170	4170	4170	1
445	20250224	125500	1193326340	4170	4170	4170	4170	0
446	20250224	125400	1193326340	4170	4170	4170	4170	65
447	20250224	125300	1193055290	4165	4165	4165	4165	168
448	20250224	125200	1192355570	4165	4165	4165	4165	590
449	20250224	125100	1189898220	4165	4165	4165	4165	140
450	20250224	125000	1189315120	4165	4170	4170	4165	1067
451	20250224	124900	1184870730	4170	4170	4170	4170	458
452	20250224	124800	1182960870	4170	4170	4170	4170	6220
453	20250224	124700	1157023470	4165	4165	4165	4165	449
454	20250224	124600	1155153385	4160	4160	4160	4160	128
455	20250224	124500	1154620905	4165	4165	4165	4165	1
456	20250224	124400	1154616740	4165	4155	4165	4155	769
457	20250224	124300	1151414355	4165	4160	4170	4155	1519
458	20250224	124200	1145095685	4170	4170	4170	4170	0
459	20250224	124100	1145095685	4170	4170	4170	4170	200
460	20250224	124000	1144261685	4170	4170	4170	4170	1
461	20250224	123900	1144257515	4170	4170	4170	4170	0
462	20250224	123800	1144257515	4170	4170	4170	4170	0
463	20250224	123700	1144257515	4170	4170	4170	4170	0
464	20250224	123600	1144257515	4170	4170	4170	4170	100
465	20250224	123500	1143840515	4170	4170	4170	4160	411
466	20250224	123400	1142130735	4160	4160	4160	4160	200
467	20250224	123300	1141298735	4170	4170	4170	4170	0
468	20250224	123200	1141298735	4170	4170	4170	4170	1
469	20250224	123100	1141294565	4160	4160	4160	4160	10
470	20250224	123000	1141252965	4170	4170	4170	4170	13
471	20250224	122900	1141198755	4170	4170	4170	4170	23
472	20250224	122800	1141102845	4160	4160	4160	4160	0
473	20250224	122700	1141102845	4160	4160	4160	4160	20
474	20250224	122600	1141019645	4160	4160	4160	4160	0
475	20250224	122500	1141019645	4160	4160	4160	4160	0
476	20250224	122400	1141019645	4160	4160	4160	4160	0
477	20250224	122300	1141019645	4160	4160	4160	4160	1929
478	20250224	122200	1132995005	4165	4165	4165	4165	2
479	20250224	122100	1132986675	4165	4165	4165	4165	2542
480	20250224	122000	1122399245	4170	4180	4180	4170	512
481	20250224	121900	1120264185	4165	4165	4180	4165	125
482	20250224	121800	1119743400	4170	4170	4170	4170	23
483	20250224	121700	1119647490	4185	4185	4185	4185	1
484	20250224	121600	1119643305	4165	4165	4165	4165	0
485	20250224	121500	1119643305	4165	4165	4165	4165	552
486	20250224	121400	1117344225	4185	4180	4185	4170	756
487	20250224	121300	1114187590	4175	4175	4175	4175	1000
488	20250224	121200	1110012590	4175	4175	4175	4175	3
489	20250224	121100	1110000065	4175	4175	4175	4175	1
490	20250224	121000	1109995890	4165	4165	4175	4165	1536
491	20250224	120900	1103598440	4165	4165	4165	4165	187
492	20250224	120800	1102819585	4165	4165	4165	4165	0
493	20250224	120700	1102819585	4165	4165	4165	4165	0
494	20250224	120600	1102819585	4165	4165	4165	4165	172
495	20250224	120500	1102103205	4165	4165	4165	4165	501
496	20250224	120400	1100016540	4160	4165	4165	4160	81
497	20250224	120300	1099679575	4165	4165	4165	4165	204
498	20250224	120200	1098829915	4160	4160	4160	4160	0
499	20250224	120100	1098829915	4160	4160	4160	4160	15
500	20250224	120000	1098767515	4160	4160	4160	4160	544
501	20250224	115900	1096504475	4160	4160	4160	4160	0
502	20250224	115800	1096504475	4160	4160	4160	4160	0
503	20250224	115700	1096504475	4160	4160	4160	4160	30
504	20250224	115600	1096379675	4160	4160	4160	4160	0
505	20250224	115500	1096379675	4160	4160	4160	4160	2
506	20250224	115400	1096371355	4160	4160	4160	4160	10
507	20250224	115300	1096329755	4160	4150	4160	4150	1281
508	20250224	115200	1091013595	4150	4150	4150	4150	32
509	20250224	115100	1090880795	4160	4150	4160	4145	391
510	20250224	115000	1089258300	4150	4160	4160	4150	968
511	20250224	114900	1085239900	4155	4155	4155	4155	1
512	20250224	114800	1085235745	4160	4155	4160	4155	244
513	20250224	114700	1084221205	4160	4160	4160	4160	0
514	20250224	114600	1084221205	4160	4155	4160	4155	601
515	20250224	114500	1081724045	4160	4160	4160	4160	0
516	20250224	114400	1081724045	4160	4160	4160	4160	4
517	20250224	114300	1081707405	4160	4160	4160	4160	1
518	20250224	114200	1081703245	4165	4155	4165	4155	126
519	20250224	114100	1081179705	4155	4160	4160	4155	377
520	20250224	114000	1079611560	4160	4160	4160	4160	48
521	20250224	113900	1079411880	4160	4160	4160	4160	992
522	20250224	113800	1075285160	4160	4160	4160	4160	0
523	20250224	113700	1075285160	4160	4160	4160	4160	497
524	20250224	113600	1073217640	4165	4165	4165	4160	4055
525	20250224	113500	1056335170	4170	4170	4170	4170	10
526	20250224	113400	1056293470	4170	4170	4175	4170	404
527	20250224	113300	1054608780	4170	4170	4170	4170	108
528	20250224	113200	1054158420	4170	4170	4170	4170	230
529	20250224	113100	1053199320	4170	4170	4170	4170	21
530	20250224	113000	1053111750	4170	4170	4170	4170	100
531	20250224	112900	1052694750	4170	4175	4175	4170	178
532	20250224	112800	1051952440	4175	4170	4175	4170	5
533	20250224	112700	1051931585	4165	4165	4175	4165	629
534	20250224	112600	1049311540	4170	4170	4170	4170	1076
535	20250224	112500	1044824620	4170	4170	4170	4170	10
536	20250224	112400	1044782920	4170	4170	4170	4170	2
537	20250224	112300	1044774580	4175	4175	4175	4175	6
538	20250224	112200	1044749530	4175	4175	4175	4175	77
539	20250224	112100	1044428055	4175	4175	4175	4175	0
540	20250224	112000	1044428055	4175	4170	4175	4165	1344
541	20250224	111900	1038824740	4175	4175	4175	4175	0
542	20250224	111800	1038824740	4175	4175	4175	4175	64
543	20250224	111700	1038557540	4180	4180	4180	4180	0
544	20250224	111600	1038557540	4180	4170	4180	4170	223
545	20250224	111500	1037627570	4175	4175	4175	4175	70
546	20250224	111400	1037335320	4175	4175	4175	4175	209
547	20250224	111300	1036462745	4175	4180	4180	4175	1534
548	20250224	111200	1030050910	4190	4190	4190	4180	31
549	20250224	111100	1029921120	4190	4195	4195	4180	222
550	20250224	111000	1028992605	4195	4175	4195	4170	679
551	20250224	110900	1026154000	4170	4170	4170	4170	250
552	20250224	110800	1025111500	4170	4170	4175	4165	831
553	20250224	110700	1021649665	4170	4175	4175	4170	2620
554	20250224	110600	1010724255	4170	4180	4180	4170	2321
555	20250224	110500	1001029350	4185	4185	4185	4185	1142
556	20250224	110400	996250080	4185	4185	4185	4185	709
557	20250224	110300	993282915	4190	4185	4195	4185	6719
558	20250224	110200	965130155	4185	4190	4190	4185	3325
559	20250224	110100	951204765	4190	4190	4190	4185	1322
560	20250224	110000	945665630	4190	4190	4190	4190	555
561	20250224	105900	943340180	4195	4170	4200	4170	10580
562	20250224	105800	899011480	4170	4180	4180	4170	304
563	20250224	105700	897742060	4185	4185	4190	4180	2063
564	20250224	105600	889108760	4185	4185	4190	4180	3749
565	20250224	105500	873415395	4185	4180	4190	4180	2971
566	20250224	105400	860989530	4180	4175	4180	4165	2907
567	20250224	105300	848851615	4175	4170	4175	4170	4
568	20250224	105200	848834925	4170	4170	4170	4170	461
569	20250224	105100	846912555	4165	4165	4165	4165	1048
570	20250224	105000	842547635	4165	4165	4165	4165	125
571	20250224	104900	842027010	4165	4165	4165	4165	0
572	20250224	104800	842027010	4165	4160	4165	4160	945
573	20250224	104700	838095705	4155	4155	4155	4155	1114
574	20250224	104600	833467035	4155	4155	4155	4155	62
575	20250224	104500	833209425	4155	4155	4155	4155	512
576	20250224	104400	831082065	4150	4150	4150	4150	2
577	20250224	104300	831073765	4160	4155	4160	4155	180
578	20250224	104200	830325860	4160	4145	4160	4145	18
579	20250224	104100	830251220	4145	4160	4160	4145	2802
580	20250224	104000	818629405	4160	4160	4160	4160	0
581	20250224	103900	818629405	4160	4160	4160	4160	1175
582	20250224	103800	813741405	4160	4155	4160	4155	201
583	20250224	103700	812905955	4150	4150	4150	4145	2346
584	20250224	103600	803174745	4150	4150	4150	4150	929
585	20250224	103500	799319395	4155	4155	4155	4155	88
586	20250224	103400	798953755	4155	4155	4155	4155	3
587	20250224	103300	798941290	4150	4155	4155	4150	147
588	20250224	103200	798330755	4155	4155	4155	4155	60
589	20250224	103100	798081455	4155	4150	4155	4150	841
590	20250224	103000	794589465	4145	4145	4145	4145	50
591	20250224	102900	794382215	4150	4145	4150	4145	17
592	20250224	102800	794311705	4150	4150	4150	4150	146
593	20250224	102700	793705805	4140	4140	4140	4140	50
594	20250224	102600	793498805	4155	4155	4155	4155	11
595	20250224	102500	793453100	4155	4155	4155	4155	2
596	20250224	102400	793444790	4155	4155	4155	4155	2
597	20250224	102300	793436480	4155	4165	4165	4155	3005
598	20250224	102200	780950695	4155	4165	4165	4155	176
599	20250224	102100	780218815	4160	4150	4160	4150	11697
600	20250224	102000	731612300	4135	4135	4135	4135	95
601	20250224	101900	731219475	4140	4145	4145	4140	195
602	20250224	101800	730411875	4150	4150	4150	4150	0
603	20250224	101700	730411875	4150	4150	4150	4150	3341
604	20250224	101600	716546725	4150	4150	4150	4150	0
605	20250224	101500	716546725	4150	4150	4150	4150	0
606	20250224	101400	716546725	4150	4150	4150	4150	0
607	20250224	101300	716546725	4150	4150	4150	4150	3
608	20250224	101200	716534275	4150	4150	4150	4150	130
609	20250224	101100	715994775	4150	4145	4150	4145	205
610	20250224	101000	715145045	4150	4150	4150	4150	0
611	20250224	100900	715145045	4150	4150	4150	4150	0
612	20250224	100800	715145045	4150	4150	4150	4145	151
613	20250224	100700	714518645	4150	4145	4150	4145	237
614	20250224	100600	713536270	4145	4145	4145	4145	479
615	20250224	100500	711550815	4145	4150	4150	4135	582
616	20250224	100400	709143400	4150	4135	4150	4130	106
617	20250224	100300	708705145	4150	4150	4150	4140	72
618	20250224	100200	708407045	4145	4145	4145	4145	87
619	20250224	100100	708046430	4150	4150	4150	4135	27
620	20250224	100000	707934740	4135	4155	4155	4135	1713
621	20250224	095900	700851465	4140	4155	4155	4140	1203
622	20250224	095800	695861475	4155	4155	4155	4155	7
623	20250224	095700	695832390	4140	4145	4160	4140	3110
624	20250224	095600	682950565	4160	4155	4160	4155	502
625	20250224	095500	680864750	4150	4150	4150	4150	465
626	20250224	095400	678935000	4150	4150	4150	4150	2315
627	20250224	095300	669327750	4150	4150	4150	4145	435
628	20250224	095200	667523000	4150	4150	4150	4150	64
629	20250224	095100	667257400	4150	4140	4150	4140	1044
630	20250224	095000	662931200	4140	4140	4140	4135	111
631	20250224	094900	662472060	4135	4135	4135	4135	24
632	20250224	094800	662372820	4135	4135	4135	4135	20
633	20250224	094700	662290120	4135	4135	4135	4130	1813
634	20250224	094600	654800865	4135	4135	4140	4135	5237
635	20250224	094500	633145865	4140	4135	4140	4135	1589
636	20250224	094400	626571655	4140	4140	4140	4140	660
637	20250224	094300	623839255	4140	4135	4140	4135	1234
638	20250224	094200	618735495	4140	4140	4140	4140	3341
639	20250224	094100	604903755	4140	4140	4140	4140	500
640	20250224	094000	602833755	4140	4140	4140	4140	177
641	20250224	093900	602100975	4140	4140	4140	4140	725
642	20250224	093800	599099475	4145	4145	4145	4145	1
643	20250224	093700	599095330	4135	4145	4145	4135	896
644	20250224	093600	595390350	4135	4145	4145	4130	5440
645	20250224	093500	572897660	4145	4145	4145	4135	2285
646	20250224	093400	563429185	4145	4145	4145	4140	1706
647	20250224	093300	556364870	4135	4145	4145	4135	569
648	20250224	093200	554009500	4145	4145	4145	4140	1567
649	20250224	093100	547521610	4150	4150	4150	4150	6
650	20250224	093000	547496710	4135	4150	4150	4135	316
651	20250224	092900	546189285	4135	4140	4150	4130	3636
652	20250224	092800	531148730	4140	4150	4150	4140	2828
653	20250224	092700	519428180	4145	4155	4155	4145	1920
654	20250224	092600	511468840	4150	4155	4155	4145	1750
655	20250224	092500	504211580	4150	4150	4150	4150	610
656	20250224	092400	501680080	4145	4150	4150	4145	22
657	20250224	092300	501588845	4150	4145	4150	4140	3611
658	20250224	092200	486630365	4160	4155	4160	4145	2331
659	20250224	092100	476958875	4155	4160	4160	4155	5071
660	20250224	092000	455885750	4160	4165	4165	4160	6182
661	20250224	091900	430152485	4165	4170	4170	4160	2717
662	20250224	091800	418824725	4170	4160	4170	4160	909
663	20250224	091700	415040775	4165	4160	4165	4160	1920
664	20250224	091600	407051375	4160	4165	4165	4150	8959
665	20250224	091500	369799585	4165	4160	4165	4160	315
666	20250224	091400	368487660	4160	4170	4170	4160	4026
667	20250224	091300	351716895	4165	4170	4170	4165	736
668	20250224	091200	348648345	4170	4165	4175	4160	1193
669	20250224	091100	343675530	4175	4170	4185	4165	1942
670	20250224	091000	335568225	4165	4150	4165	4135	24300
671	20250224	090900	234662840	4135	4145	4150	4135	1266
672	20250224	090800	229421580	4145	4140	4145	4140	2078
673	20250224	090700	220812895	4140	4140	4145	4135	1232
674	20250224	090600	215715815	4135	4140	4140	4135	2281
675	20250224	090500	206275460	4140	4135	4150	4135	3746
676	20250224	090400	190773780	4135	4140	4140	4135	6735
677	20250224	090300	162911655	4140	4145	4155	4140	3615
678	20250224	090200	147931130	4140	4145	4145	4135	1274
679	20250224	090100	142656355	4145	4155	4165	4140	4398
680	20250224	090000	124389455	4155	4115	4220	4115	26437