KissMeData/256940/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	210300	1633488340	9740	9740	9740	9740	3415
3	20250225	210200	1633488340	9740	9740	9740	9740	0
4	20250225	210100	1633488340	9740	9740	9740	9740	0
5	20250225	210000	1633488340	9740	9740	9740	9740	0
6	20250225	205900	1633488340	9740	9740	9740	9740	0
7	20250225	205800	1633488340	9740	9740	9740	9740	0
8	20250225	205700	1633488340	9740	9740	9740	9740	0
9	20250225	205600	1633488340	9740	9740	9740	9740	0
10	20250225	205500	1633488340	9740	9740	9740	9740	0
11	20250225	205400	1633488340	9740	9740	9740	9740	0
12	20250225	205300	1633488340	9740	9740	9740	9740	0
13	20250225	205200	1633488340	9740	9740	9740	9740	0
14	20250225	205100	1633488340	9740	9740	9740	9740	0
15	20250225	205000	1633488340	9740	9740	9740	9740	0
16	20250225	204900	1633488340	9740	9740	9740	9740	0
17	20250225	204800	1633488340	9740	9740	9740	9740	0
18	20250225	204700	1633488340	9740	9740	9740	9740	0
19	20250225	204600	1633488340	9740	9740	9740	9740	0
20	20250225	204500	1633488340	9740	9740	9740	9740	0
21	20250225	204400	1633488340	9740	9740	9740	9740	0
22	20250225	204300	1633488340	9740	9740	9740	9740	0
23	20250225	204200	1633488340	9740	9740	9740	9740	0
24	20250225	204100	1633488340	9740	9740	9740	9740	0
25	20250225	204000	1633488340	9740	9740	9740	9740	0
26	20250225	203900	1633488340	9740	9740	9740	9740	0
27	20250225	203800	1633488340	9740	9740	9740	9740	0
28	20250225	203700	1633488340	9740	9740	9740	9740	0
29	20250225	203600	1633488340	9740	9740	9740	9740	0
30	20250225	203500	1633488340	9740	9740	9740	9740	0
31	20250225	203400	1633488340	9740	9740	9740	9740	0
32	20250225	203300	1633488340	9740	9740	9740	9740	3415
33	20250225	203200	1633488340	9740	9740	9740	9740	0
34	20250225	203100	1633488340	9740	9740	9740	9740	0
35	20250225	203000	1633488340	9740	9740	9740	9740	0
36	20250225	202900	1633488340	9740	9740	9740	9740	0
37	20250225	202800	1633488340	9740	9740	9740	9740	0
38	20250225	202700	1633488340	9740	9740	9740	9740	0
39	20250225	202600	1633488340	9740	9740	9740	9740	0
40	20250225	202500	1633488340	9740	9740	9740	9740	0
41	20250225	202400	1633488340	9740	9740	9740	9740	0
42	20250225	202300	1633488340	9740	9740	9740	9740	0
43	20250225	202200	1633488340	9740	9740	9740	9740	0
44	20250225	202100	1633488340	9740	9740	9740	9740	0
45	20250225	202000	1633488340	9740	9740	9740	9740	0
46	20250225	201900	1633488340	9740	9740	9740	9740	0
47	20250225	201800	1633488340	9740	9740	9740	9740	0
48	20250225	201700	1633488340	9740	9740	9740	9740	0
49	20250225	201600	1633488340	9740	9740	9740	9740	0
50	20250225	201500	1633488340	9740	9740	9740	9740	0
51	20250225	201400	1633488340	9740	9740	9740	9740	0
52	20250225	201300	1633488340	9740	9740	9740	9740	0
53	20250225	201200	1633488340	9740	9740	9740	9740	0
54	20250225	201100	1633488340	9740	9740	9740	9740	0
55	20250225	201000	1633488340	9740	9740	9740	9740	0
56	20250225	200900	1633488340	9740	9740	9740	9740	0
57	20250225	200800	1633488340	9740	9740	9740	9740	0
58	20250225	200700	1633488340	9740	9740	9740	9740	0
59	20250225	200600	1633488340	9740	9740	9740	9740	0
60	20250225	200500	1633488340	9740	9740	9740	9740	0
61	20250225	200400	1633488340	9740	9740	9740	9740	0
62	20250225	200300	1633488340	9740	9740	9740	9740	3415
63	20250225	200200	1633488340	9740	9740	9740	9740	0
64	20250225	200100	1633488340	9740	9740	9740	9740	0
65	20250225	200000	1633488340	9740	9740	9740	9740	0
66	20250225	195900	1633488340	9740	9740	9740	9740	0
67	20250225	195800	1633488340	9740	9740	9740	9740	0
68	20250225	195700	1633488340	9740	9740	9740	9740	0
69	20250225	195600	1633488340	9740	9740	9740	9740	0
70	20250225	195500	1633488340	9740	9740	9740	9740	0
71	20250225	195400	1633488340	9740	9740	9740	9740	0
72	20250225	195300	1633488340	9740	9740	9740	9740	0
73	20250225	195200	1633488340	9740	9740	9740	9740	0
74	20250225	195100	1633488340	9740	9740	9740	9740	0
75	20250225	195000	1633488340	9740	9740	9740	9740	0
76	20250225	194900	1633488340	9740	9740	9740	9740	0
77	20250225	194800	1633488340	9740	9740	9740	9740	0
78	20250225	194700	1633488340	9740	9740	9740	9740	0
79	20250225	194600	1633488340	9740	9740	9740	9740	0
80	20250225	194500	1633488340	9740	9740	9740	9740	0
81	20250225	194400	1633488340	9740	9740	9740	9740	0
82	20250225	194300	1633488340	9740	9740	9740	9740	0
83	20250225	194200	1633488340	9740	9740	9740	9740	0
84	20250225	194100	1633488340	9740	9740	9740	9740	0
85	20250225	194000	1633488340	9740	9740	9740	9740	0
86	20250225	193900	1633488340	9740	9740	9740	9740	0
87	20250225	193800	1633488340	9740	9740	9740	9740	0
88	20250225	193700	1633488340	9740	9740	9740	9740	0
89	20250225	193600	1633488340	9740	9740	9740	9740	0
90	20250225	193500	1633488340	9740	9740	9740	9740	0
91	20250225	193400	1633488340	9740	9740	9740	9740	0
92	20250225	193300	1633488340	9740	9740	9740	9740	3415
93	20250225	193200	1633488340	9740	9740	9740	9740	0
94	20250225	193100	1633488340	9740	9740	9740	9740	0
95	20250225	193000	1633488340	9740	9740	9740	9740	0
96	20250225	192900	1633488340	9740	9740	9740	9740	0
97	20250225	192800	1633488340	9740	9740	9740	9740	0
98	20250225	192700	1633488340	9740	9740	9740	9740	0
99	20250225	192600	1633488340	9740	9740	9740	9740	0
100	20250225	192500	1633488340	9740	9740	9740	9740	0
101	20250225	192400	1633488340	9740	9740	9740	9740	0
102	20250225	192300	1633488340	9740	9740	9740	9740	0
103	20250225	192200	1633488340	9740	9740	9740	9740	0
104	20250225	192100	1633488340	9740	9740	9740	9740	0
105	20250225	192000	1633488340	9740	9740	9740	9740	0
106	20250225	191900	1633488340	9740	9740	9740	9740	0
107	20250225	191800	1633488340	9740	9740	9740	9740	0
108	20250225	191700	1633488340	9740	9740	9740	9740	0
109	20250225	191600	1633488340	9740	9740	9740	9740	0
110	20250225	191500	1633488340	9740	9740	9740	9740	0
111	20250225	191400	1633488340	9740	9740	9740	9740	0
112	20250225	191300	1633488340	9740	9740	9740	9740	0
113	20250225	191200	1633488340	9740	9740	9740	9740	0
114	20250225	191100	1633488340	9740	9740	9740	9740	0
115	20250225	191000	1633488340	9740	9740	9740	9740	0
116	20250225	190900	1633488340	9740	9740	9740	9740	0
117	20250225	190800	1633488340	9740	9740	9740	9740	0
118	20250225	190700	1633488340	9740	9740	9740	9740	0
119	20250225	190600	1633488340	9740	9740	9740	9740	0
120	20250225	190500	1633488340	9740	9740	9740	9740	0
121	20250225	190400	1633488340	9740	9740	9740	9740	0
122	20250225	190300	1633488340	9740	9740	9740	9740	3415
123	20250225	190200	1633488340	9740	9740	9740	9740	0
124	20250225	190100	1633488340	9740	9740	9740	9740	0
125	20250225	190000	1633488340	9740	9740	9740	9740	0
126	20250225	185900	1633488340	9740	9740	9740	9740	0
127	20250225	185800	1633488340	9740	9740	9740	9740	0
128	20250225	185700	1633488340	9740	9740	9740	9740	0
129	20250225	185600	1633488340	9740	9740	9740	9740	0
130	20250225	185500	1633488340	9740	9740	9740	9740	0
131	20250225	185400	1633488340	9740	9740	9740	9740	0
132	20250225	185300	1633488340	9740	9740	9740	9740	0
133	20250225	185200	1633488340	9740	9740	9740	9740	0
134	20250225	185100	1633488340	9740	9740	9740	9740	0
135	20250225	185000	1633488340	9740	9740	9740	9740	0
136	20250225	184900	1633488340	9740	9740	9740	9740	0
137	20250225	184800	1633488340	9740	9740	9740	9740	0
138	20250225	184700	1633488340	9740	9740	9740	9740	0
139	20250225	184600	1633488340	9740	9740	9740	9740	0
140	20250225	184500	1633488340	9740	9740	9740	9740	0
141	20250225	184400	1633488340	9740	9740	9740	9740	0
142	20250225	184300	1633488340	9740	9740	9740	9740	0
143	20250225	184200	1633488340	9740	9740	9740	9740	0
144	20250225	184100	1633488340	9740	9740	9740	9740	0
145	20250225	184000	1633488340	9740	9740	9740	9740	0
146	20250225	183900	1633488340	9740	9740	9740	9740	0
147	20250225	183800	1633488340	9740	9740	9740	9740	0
148	20250225	183700	1633488340	9740	9740	9740	9740	0
149	20250225	183600	1633488340	9740	9740	9740	9740	0
150	20250225	183500	1633488340	9740	9740	9740	9740	0
151	20250225	183400	1633488340	9740	9740	9740	9740	0
152	20250225	183300	1633488340	9740	9740	9740	9740	3415
153	20250225	183200	1633488340	9740	9740	9740	9740	0
154	20250225	183100	1633488340	9740	9740	9740	9740	0
155	20250225	183000	1633488340	9740	9740	9740	9740	0
156	20250225	182900	1633488340	9740	9740	9740	9740	0
157	20250225	182800	1633488340	9740	9740	9740	9740	0
158	20250225	182700	1633488340	9740	9740	9740	9740	0
159	20250225	182600	1633488340	9740	9740	9740	9740	0
160	20250225	182500	1633488340	9740	9740	9740	9740	0
161	20250225	182400	1633488340	9740	9740	9740	9740	0
162	20250225	182300	1633488340	9740	9740	9740	9740	0
163	20250225	182200	1633488340	9740	9740	9740	9740	0
164	20250225	182100	1633488340	9740	9740	9740	9740	0
165	20250225	182000	1633488340	9740	9740	9740	9740	0
166	20250225	181900	1633488340	9740	9740	9740	9740	0
167	20250225	181800	1633488340	9740	9740	9740	9740	0
168	20250225	181700	1633488340	9740	9740	9740	9740	0
169	20250225	181600	1633488340	9740	9740	9740	9740	0
170	20250225	181500	1633488340	9740	9740	9740	9740	0
171	20250225	181400	1633488340	9740	9740	9740	9740	0
172	20250225	181300	1633488340	9740	9740	9740	9740	0
173	20250225	181200	1633488340	9740	9740	9740	9740	0
174	20250225	181100	1633488340	9740	9740	9740	9740	0
175	20250225	181000	1633488340	9740	9740	9740	9740	0
176	20250225	180900	1633488340	9740	9740	9740	9740	0
177	20250225	180800	1633488340	9740	9740	9740	9740	0
178	20250225	180700	1633488340	9740	9740	9740	9740	0
179	20250225	180600	1633488340	9740	9740	9740	9740	0
180	20250225	180500	1633488340	9740	9740	9740	9740	0
181	20250225	180400	1633488340	9740	9740	9740	9740	0
182	20250225	180300	1633488340	9740	9740	9740	9740	3415
183	20250225	180200	1633488340	9740	9740	9740	9740	0
184	20250225	180100	1633488340	9740	9740	9740	9740	0
185	20250225	180000	1633488340	9740	9740	9740	9740	0
186	20250225	175900	1633488340	9740	9740	9740	9740	0
187	20250225	175800	1633488340	9740	9740	9740	9740	0
188	20250225	175700	1633488340	9740	9740	9740	9740	0
189	20250225	175600	1633488340	9740	9740	9740	9740	0
190	20250225	175500	1633488340	9740	9740	9740	9740	0
191	20250225	175400	1633488340	9740	9740	9740	9740	0
192	20250225	175300	1633488340	9740	9740	9740	9740	0
193	20250225	175200	1633488340	9740	9740	9740	9740	0
194	20250225	175100	1633488340	9740	9740	9740	9740	0
195	20250225	175000	1633488340	9740	9740	9740	9740	0
196	20250225	174900	1633488340	9740	9740	9740	9740	0
197	20250225	174800	1633488340	9740	9740	9740	9740	0
198	20250225	174700	1633488340	9740	9740	9740	9740	0
199	20250225	174600	1633488340	9740	9740	9740	9740	0
200	20250225	174500	1633488340	9740	9740	9740	9740	0
201	20250225	174400	1633488340	9740	9740	9740	9740	0
202	20250225	174300	1633488340	9740	9740	9740	9740	0
203	20250225	174200	1633488340	9740	9740	9740	9740	0
204	20250225	174100	1633488340	9740	9740	9740	9740	0
205	20250225	174000	1633488340	9740	9740	9740	9740	0
206	20250225	173900	1633488340	9740	9740	9740	9740	0
207	20250225	173800	1633488340	9740	9740	9740	9740	0
208	20250225	173700	1633488340	9740	9740	9740	9740	0
209	20250225	173600	1633488340	9740	9740	9740	9740	0
210	20250225	173500	1633488340	9740	9740	9740	9740	0
211	20250225	173400	1633488340	9740	9740	9740	9740	0
212	20250225	173300	1633488340	9740	9740	9740	9740	3415
213	20250225	173200	1633488340	9740	9740	9740	9740	0
214	20250225	173100	1633488340	9740	9740	9740	9740	0
215	20250225	173000	1633488340	9740	9740	9740	9740	0
216	20250225	172900	1633488340	9740	9740	9740	9740	0
217	20250225	172800	1633488340	9740	9740	9740	9740	0
218	20250225	172700	1633488340	9740	9740	9740	9740	0
219	20250225	172600	1633488340	9740	9740	9740	9740	0
220	20250225	172500	1633488340	9740	9740	9740	9740	0
221	20250225	172400	1633488340	9740	9740	9740	9740	0
222	20250225	172300	1633488340	9740	9740	9740	9740	0
223	20250225	172200	1633488340	9740	9740	9740	9740	0
224	20250225	172100	1633488340	9740	9740	9740	9740	0
225	20250225	172000	1633488340	9740	9740	9740	9740	0
226	20250225	171900	1633488340	9740	9740	9740	9740	0
227	20250225	171800	1633488340	9740	9740	9740	9740	0
228	20250225	171700	1633488340	9740	9740	9740	9740	0
229	20250225	171600	1633488340	9740	9740	9740	9740	0
230	20250225	171500	1633488340	9740	9740	9740	9740	0
231	20250225	171400	1633488340	9740	9740	9740	9740	0
232	20250225	171300	1633488340	9740	9740	9740	9740	0
233	20250225	171200	1633488340	9740	9740	9740	9740	0
234	20250225	171100	1633488340	9740	9740	9740	9740	0
235	20250225	171000	1633488340	9740	9740	9740	9740	0
236	20250225	170900	1633488340	9740	9740	9740	9740	0
237	20250225	170800	1633488340	9740	9740	9740	9740	0
238	20250225	170700	1633488340	9740	9740	9740	9740	0
239	20250225	170600	1633488340	9740	9740	9740	9740	0
240	20250225	170500	1633488340	9740	9740	9740	9740	0
241	20250225	170400	1633488340	9740	9740	9740	9740	0
242	20250225	170300	1633488340	9740	9740	9740	9740	3415
243	20250225	170200	1633488340	9740	9740	9740	9740	0
244	20250225	170100	1633488340	9740	9740	9740	9740	0
245	20250225	170000	1633488340	9740	9740	9740	9740	0
246	20250225	165900	1633488340	9740	9740	9740	9740	0
247	20250225	165800	1633488340	9740	9740	9740	9740	0
248	20250225	165700	1633488340	9740	9740	9740	9740	0
249	20250225	165600	1633488340	9740	9740	9740	9740	0
250	20250225	165500	1633488340	9740	9740	9740	9740	0
251	20250225	165400	1633488340	9740	9740	9740	9740	0
252	20250225	165300	1633488340	9740	9740	9740	9740	0
253	20250225	165200	1633488340	9740	9740	9740	9740	0
254	20250225	165100	1633488340	9740	9740	9740	9740	0
255	20250225	165000	1633488340	9740	9740	9740	9740	0
256	20250225	164900	1633488340	9740	9740	9740	9740	0
257	20250225	164800	1633488340	9740	9740	9740	9740	0
258	20250225	164700	1633488340	9740	9740	9740	9740	0
259	20250225	164600	1633488340	9740	9740	9740	9740	0
260	20250225	164500	1633488340	9740	9740	9740	9740	0
261	20250225	164400	1633488340	9740	9740	9740	9740	0
262	20250225	164300	1633488340	9740	9740	9740	9740	0
263	20250225	164200	1633488340	9740	9740	9740	9740	0
264	20250225	164100	1633488340	9740	9740	9740	9740	0
265	20250225	164000	1633488340	9740	9740	9740	9740	0
266	20250225	163900	1633488340	9740	9740	9740	9740	0
267	20250225	163800	1633488340	9740	9740	9740	9740	0
268	20250225	163700	1633488340	9740	9740	9740	9740	0
269	20250225	163600	1633488340	9740	9740	9740	9740	0
270	20250225	163500	1633488340	9740	9740	9740	9740	0
271	20250225	163400	1633488340	9740	9740	9740	9740	0
272	20250225	163300	1633488340	9740	9740	9740	9740	3415
273	20250225	163200	1633488340	9740	9740	9740	9740	0
274	20250225	163100	1633488340	9740	9740	9740	9740	0
275	20250225	163000	1633488340	9740	9740	9740	9740	0
276	20250225	162900	1633488340	9740	9740	9740	9740	0
277	20250225	162800	1633488340	9740	9740	9740	9740	0
278	20250225	162700	1633488340	9740	9740	9740	9740	0
279	20250225	162600	1633488340	9740	9740	9740	9740	0
280	20250225	162500	1633488340	9740	9740	9740	9740	0
281	20250225	162400	1633488340	9740	9740	9740	9740	0
282	20250225	162300	1633488340	9740	9740	9740	9740	0
283	20250225	162200	1633488340	9740	9740	9740	9740	0
284	20250225	162100	1633488340	9740	9740	9740	9740	0
285	20250225	162000	1633488340	9740	9740	9740	9740	0
286	20250225	161900	1633488340	9740	9740	9740	9740	0
287	20250225	161800	1633488340	9740	9740	9740	9740	0
288	20250225	161700	1633488340	9740	9740	9740	9740	0
289	20250225	161600	1633488340	9740	9740	9740	9740	0
290	20250225	161500	1633488340	9740	9740	9740	9740	0
291	20250225	161400	1633488340	9740	9740	9740	9740	0
292	20250225	161300	1633488340	9740	9740	9740	9740	0
293	20250225	161200	1633488340	9740	9740	9740	9740	0
294	20250225	161100	1633488340	9740	9740	9740	9740	0
295	20250225	161000	1633488340	9740	9740	9740	9740	0
296	20250225	160900	1633488340	9740	9740	9740	9740	0
297	20250225	160800	1633488340	9740	9740	9740	9740	0
298	20250225	160700	1633488340	9740	9740	9740	9740	0
299	20250225	160600	1633488340	9740	9740	9740	9740	0
300	20250225	160500	1633488340	9740	9740	9740	9740	0
301	20250225	160400	1633488340	9740	9740	9740	9740	0
302	20250225	160300	1633488340	9740	9740	9740	9740	3415
303	20250225	160200	1633488340	9740	9740	9740	9740	0
304	20250225	160100	1633488340	9740	9740	9740	9740	0
305	20250225	160000	1633488340	9740	9740	9740	9740	0
306	20250225	155900	1633488340	9740	9740	9740	9740	0
307	20250225	155800	1633488340	9740	9740	9740	9740	0
308	20250225	155700	1633488340	9740	9740	9740	9740	0
309	20250225	155600	1633488340	9740	9740	9740	9740	0
310	20250225	155500	1633488340	9740	9740	9740	9740	0
311	20250225	155400	1633488340	9740	9740	9740	9740	0
312	20250225	155300	1633488340	9740	9740	9740	9740	0
313	20250225	155200	1633488340	9740	9740	9740	9740	0
314	20250225	155100	1633488340	9740	9740	9740	9740	0
315	20250225	155000	1633488340	9740	9740	9740	9740	0
316	20250225	154900	1633488340	9740	9740	9740	9740	0
317	20250225	154800	1633488340	9740	9740	9740	9740	0
318	20250225	154700	1633488340	9740	9740	9740	9740	0
319	20250225	154600	1633488340	9740	9740	9740	9740	0
320	20250225	154500	1633488340	9740	9740	9740	9740	0
321	20250225	154400	1633488340	9740	9740	9740	9740	0
322	20250225	154300	1633488340	9740	9740	9740	9740	0
323	20250225	154200	1633488340	9740	9740	9740	9740	0
324	20250225	154100	1633488340	9740	9740	9740	9740	0
325	20250225	154000	1633488340	9740	9740	9740	9740	0
326	20250225	153900	1633488340	9740	9740	9740	9740	0
327	20250225	153800	1633488340	9740	9740	9740	9740	0
328	20250225	153700	1633488340	9740	9740	9740	9740	0
329	20250225	153600	1633488340	9740	9740	9740	9740	0
330	20250225	153500	1633488340	9740	9740	9740	9740	0
331	20250225	153400	1633488340	9740	9740	9740	9740	0
332	20250225	153300	1633488340	9740	9740	9740	9740	3415
333	20250225	153200	1633488340	9740	9740	9740	9740	0
334	20250225	153100	1633488340	9740	9740	9740	9740	0
335	20250225	153000	1633488340	9740	9740	9740	9740	3415
336	20250225	152900	1600226240	9820	9820	9820	9820	0
337	20250225	152800	1600226240	9820	9820	9820	9820	0
338	20250225	152700	1600226240	9820	9820	9820	9820	0
339	20250225	152600	1600226240	9820	9820	9820	9820	0
340	20250225	152500	1600226240	9820	9820	9820	9820	0
341	20250225	152400	1600226240	9820	9820	9820	9820	0
342	20250225	152300	1600226240	9820	9820	9820	9820	0
343	20250225	152200	1600226240	9820	9820	9820	9820	0
344	20250225	152100	1600226240	9820	9820	9820	9820	0
345	20250225	152000	1600226240	9820	9820	9820	9820	0
346	20250225	151900	1600226240	9820	9810	9820	9810	199
347	20250225	151800	1598272160	9820	9800	9820	9800	161
348	20250225	151700	1596693340	9820	9820	9820	9820	71
349	20250225	151600	1595996120	9820	9800	9820	9800	41
350	20250225	151500	1595594300	9800	9800	9800	9800	265
351	20250225	151400	1592997300	9780	9780	9790	9780	218
352	20250225	151300	1590864130	9780	9770	9780	9770	422
353	20250225	151200	1586740650	9780	9790	9790	9780	111
354	20250225	151100	1585654970	9800	9800	9800	9800	10
355	20250225	151000	1585556970	9810	9810	9820	9810	128
356	20250225	150900	1584300790	9810	9820	9820	9810	60
357	20250225	150800	1583712140	9820	9810	9820	9810	508
358	20250225	150700	1578727920	9810	9790	9810	9790	455
359	20250225	150600	1574271920	9790	9780	9790	9780	245
360	20250225	150500	1571874370	9790	9790	9790	9790	10
361	20250225	150400	1571776470	9780	9780	9780	9780	20
362	20250225	150300	1571580870	9780	9780	9780	9780	141
363	20250225	150200	1570201890	9770	9770	9780	9770	75
364	20250225	150100	1569468910	9770	9790	9790	9770	1688
365	20250225	150000	1552972170	9800	9800	9800	9800	52
366	20250225	145900	1552462570	9770	9780	9800	9770	496
367	20250225	145800	1547610510	9780	9780	9780	9780	0
368	20250225	145700	1547610510	9780	9780	9780	9770	475
369	20250225	145600	1542969160	9780	9770	9780	9770	166
370	20250225	145500	1541346860	9770	9750	9770	9750	65
371	20250225	145400	1540712810	9750	9760	9760	9750	491
372	20250225	145300	1535924120	9770	9770	9770	9770	54
373	20250225	145200	1535396540	9770	9770	9770	9770	120
374	20250225	145100	1534224140	9770	9770	9770	9770	0
375	20250225	145000	1534224140	9770	9770	9770	9770	48
376	20250225	144900	1533755180	9770	9770	9770	9770	0
377	20250225	144800	1533755180	9770	9770	9770	9770	0
378	20250225	144700	1533755180	9770	9770	9770	9770	0
379	20250225	144600	1533755180	9770	9770	9770	9770	57
380	20250225	144500	1533198290	9770	9770	9770	9770	0
381	20250225	144400	1533198290	9770	9770	9770	9770	0
382	20250225	144300	1533198290	9770	9770	9770	9770	48
383	20250225	144200	1532729330	9740	9740	9740	9740	0
384	20250225	144100	1532729330	9740	9760	9760	9740	1010
385	20250225	144000	1522887820	9770	9790	9790	9770	53
386	20250225	143900	1522368990	9790	9790	9790	9790	10
387	20250225	143800	1522271090	9780	9780	9780	9780	650
388	20250225	143700	1515914090	9780	9780	9780	9780	0
389	20250225	143600	1515914090	9780	9780	9780	9780	49
390	20250225	143500	1515434870	9770	9770	9770	9770	0
391	20250225	143400	1515434870	9770	9780	9780	9770	565
392	20250225	143300	1509914760	9780	9780	9780	9780	59
393	20250225	143200	1509337740	9770	9770	9770	9770	0
394	20250225	143100	1509337740	9770	9770	9770	9770	3
395	20250225	143000	1509308430	9780	9780	9780	9780	41
396	20250225	142900	1508907450	9760	9760	9760	9760	0
397	20250225	142800	1508907450	9760	9760	9760	9760	1
398	20250225	142700	1508897690	9790	9790	9790	9790	0
399	20250225	142600	1508897690	9790	9790	9790	9740	341
400	20250225	142500	1505569880	9790	9790	9790	9790	0
401	20250225	142400	1505569880	9790	9790	9790	9790	15
402	20250225	142300	1505423030	9800	9790	9800	9790	440
403	20250225	142200	1501115020	9800	9800	9800	9800	0
404	20250225	142100	1501115020	9800	9800	9800	9800	61
405	20250225	142000	1500517220	9800	9790	9800	9780	329
406	20250225	141900	1497296180	9790	9790	9790	9790	0
407	20250225	141800	1497296180	9790	9790	9790	9790	10
408	20250225	141700	1497198280	9790	9770	9790	9770	770
409	20250225	141600	1489674380	9770	9770	9770	9770	172
410	20250225	141500	1487993940	9770	9760	9770	9750	853
411	20250225	141400	1479676220	9770	9770	9770	9770	400
412	20250225	141300	1475768220	9770	9760	9790	9750	601
413	20250225	141200	1469898490	9760	9770	9770	9760	661
414	20250225	141100	1463445960	9770	9800	9800	9770	566
415	20250225	141000	1457913450	9790	9790	9790	9790	35
416	20250225	140900	1457570800	9790	9790	9790	9790	5
417	20250225	140800	1457521850	9790	9790	9790	9790	5
418	20250225	140700	1457472900	9800	9800	9800	9800	0
419	20250225	140600	1457472900	9800	9760	9800	9760	592
420	20250225	140500	1451692580	9760	9760	9760	9760	0
421	20250225	140400	1451692580	9760	9800	9800	9760	460
422	20250225	140300	1447184980	9800	9790	9800	9790	545
423	20250225	140200	1441844370	9850	9850	9850	9850	0
424	20250225	140100	1441844370	9850	9850	9850	9850	0
425	20250225	140000	1441844370	9850	9850	9850	9850	1
426	20250225	135900	1441834520	9790	9770	9790	9760	4716
427	20250225	135800	1395798640	9770	9780	9780	9770	323
428	20250225	135700	1392641800	9790	9790	9790	9790	512
429	20250225	135600	1387629320	9790	9800	9800	9790	45
430	20250225	135500	1387188360	9790	9810	9810	9790	1893
431	20250225	135400	1368642270	9810	9810	9810	9810	3
432	20250225	135300	1368612840	9800	9800	9800	9800	3
433	20250225	135200	1368583440	9800	9800	9800	9800	5
434	20250225	135100	1368534440	9810	9810	9810	9810	10
435	20250225	135000	1368436340	9790	9810	9810	9790	294
436	20250225	134900	1365553230	9810	9810	9810	9810	488
437	20250225	134800	1360765950	9850	9850	9850	9850	2
438	20250225	134700	1360746250	9850	9850	9860	9850	1004
439	20250225	134600	1350849250	9850	9810	9850	9810	782
440	20250225	134500	1343155310	9840	9840	9840	9840	607
441	20250225	134400	1337182430	9840	9830	9840	9830	699
442	20250225	134300	1330311160	9840	9840	9840	9840	84
443	20250225	134200	1329484600	9830	9860	9860	9820	1087
444	20250225	134100	1318798440	9840	9840	9840	9840	811
445	20250225	134000	1310818200	9850	9840	9850	9840	363
446	20250225	133900	1307243360	9840	9820	9840	9820	403
447	20250225	133800	1303284740	9830	9830	9830	9830	32
448	20250225	133700	1302970180	9830	9860	9870	9830	697
449	20250225	133600	1296110600	9860	9860	9860	9860	541
450	20250225	133500	1290776340	9860	9860	9860	9860	24
451	20250225	133400	1290539700	9860	9860	9860	9860	300
452	20250225	133300	1287581700	9860	9860	9860	9860	170
453	20250225	133200	1285905500	9860	9870	9870	9860	27
454	20250225	133100	1285639270	9860	9820	9860	9820	4418
455	20250225	133000	1242149320	9830	9830	9830	9830	220
456	20250225	132900	1239986720	9830	9810	9830	9810	1344
457	20250225	132800	1226792030	9810	9810	9810	9810	3
458	20250225	132700	1226762600	9800	9800	9800	9800	653
459	20250225	132600	1220363200	9800	9800	9800	9800	50
460	20250225	132500	1219873200	9790	9790	9790	9790	0
461	20250225	132400	1219873200	9790	9790	9790	9790	0
462	20250225	132300	1219873200	9790	9800	9800	9790	90
463	20250225	132200	1218991600	9790	9790	9790	9790	0
464	20250225	132100	1218991600	9790	9790	9790	9790	136
465	20250225	132000	1217660160	9790	9790	9790	9790	2
466	20250225	131900	1217640580	9800	9800	9800	9800	59
467	20250225	131800	1217062380	9810	9800	9810	9780	113
468	20250225	131700	1215954990	9800	9800	9800	9800	110
469	20250225	131600	1214876990	9810	9810	9810	9810	41
470	20250225	131500	1214474780	9800	9800	9800	9800	30
471	20250225	131400	1214180780	9800	9780	9800	9780	300
472	20250225	131300	1211246760	9790	9810	9810	9790	858
473	20250225	131200	1202843760	9800	9800	9800	9800	2
474	20250225	131100	1202824160	9810	9810	9810	9810	2
475	20250225	131000	1202804540	9810	9810	9810	9810	0
476	20250225	130900	1202804540	9810	9810	9810	9810	47
477	20250225	130800	1202343470	9810	9810	9810	9810	28
478	20250225	130700	1202068790	9810	9810	9810	9810	2
479	20250225	130600	1202049170	9810	9810	9810	9810	52
480	20250225	130500	1201539050	9810	9810	9810	9810	6
481	20250225	130400	1201480190	9810	9810	9810	9810	8
482	20250225	130300	1201401710	9790	9790	9790	9790	53
483	20250225	130200	1200882840	9790	9790	9790	9790	374
484	20250225	130100	1197221380	9790	9790	9790	9790	5
485	20250225	130000	1197172430	9780	9780	9780	9780	2
486	20250225	125900	1197152870	9790	9800	9800	9790	311
487	20250225	125800	1194105600	9780	9790	9790	9780	120
488	20250225	125700	1192931840	9800	9800	9800	9800	2
489	20250225	125600	1192912240	9790	9790	9790	9790	31
490	20250225	125500	1192608750	9790	9780	9790	9780	504
491	20250225	125400	1187679370	9780	9780	9780	9780	126
492	20250225	125300	1186447090	9780	9780	9780	9780	691
493	20250225	125200	1179689110	9780	9780	9780	9780	459
494	20250225	125100	1175200090	9770	9770	9770	9770	0
495	20250225	125000	1175200090	9770	9770	9770	9770	137
496	20250225	124900	1173861600	9770	9760	9770	9760	570
497	20250225	124800	1168292710	9760	9760	9760	9760	1
498	20250225	124700	1168282950	9770	9770	9770	9770	0
499	20250225	124600	1168282950	9770	9760	9770	9760	714
500	20250225	124500	1161307200	9750	9760	9760	9750	48
501	20250225	124400	1160838730	9760	9760	9760	9760	110
502	20250225	124300	1159765130	9770	9770	9770	9770	300
503	20250225	124200	1156834130	9770	9770	9770	9770	48
504	20250225	124100	1156365170	9760	9770	9770	9760	688
505	20250225	124000	1149650070	9750	9770	9770	9750	205
506	20250225	123900	1147649120	9770	9770	9770	9770	53
507	20250225	123800	1147131310	9760	9760	9760	9760	934
508	20250225	123700	1138015470	9760	9770	9770	9760	657
509	20250225	123600	1131599340	9770	9780	9780	9770	1154
510	20250225	123500	1120323290	9780	9770	9780	9770	12
511	20250225	123400	1120205940	9780	9780	9780	9780	1
512	20250225	123300	1120196160	9780	9780	9780	9780	0
513	20250225	123200	1120196160	9780	9780	9780	9780	53
514	20250225	123100	1119677820	9770	9770	9770	9770	11
515	20250225	123000	1119570350	9780	9780	9780	9780	3
516	20250225	122900	1119541010	9760	9790	9790	9760	722
517	20250225	122800	1112488420	9780	9810	9810	9780	258
518	20250225	122700	1109962180	9810	9800	9810	9780	1232
519	20250225	122600	1097904040	9810	9810	9810	9810	53
520	20250225	122500	1097384110	9800	9800	9800	9800	1
521	20250225	122400	1097374310	9800	9800	9800	9800	256
522	20250225	122300	1094865510	9830	9820	9830	9810	58
523	20250225	122200	1094296310	9830	9830	9830	9830	105
524	20250225	122100	1093264160	9830	9830	9830	9830	2
525	20250225	122000	1093244500	9820	9830	9830	9820	220
526	20250225	121900	1091084090	9830	9830	9830	9830	54
527	20250225	121800	1090553270	9830	9830	9830	9830	21
528	20250225	121700	1090346840	9830	9830	9830	9830	100
529	20250225	121600	1089363840	9830	9820	9830	9810	717
530	20250225	121500	1082316600	9810	9810	9810	9810	30
531	20250225	121400	1082022300	9810	9810	9810	9810	21
532	20250225	121300	1081816290	9800	9820	9820	9800	326
533	20250225	121200	1078616850	9820	9820	9820	9820	855
534	20250225	121100	1070220750	9820	9800	9820	9800	67
535	20250225	121000	1069563290	9800	9800	9820	9800	322
536	20250225	120900	1066403280	9810	9810	9810	9810	42
537	20250225	120800	1065991260	9810	9810	9810	9810	0
538	20250225	120700	1065991260	9810	9810	9810	9810	91
539	20250225	120600	1065098550	9810	9820	9820	9810	125
540	20250225	120500	1063871150	9810	9810	9810	9810	112
541	20250225	120400	1062772430	9810	9800	9810	9800	1107
542	20250225	120300	1051921890	9790	9790	9790	9790	215
543	20250225	120200	1049817040	9790	9780	9790	9780	101
544	20250225	120100	1048828850	9790	9790	9790	9790	50
545	20250225	120000	1048339350	9790	9790	9790	9790	2
546	20250225	115900	1048319770	9790	9790	9790	9790	119
547	20250225	115800	1047154760	9790	9790	9790	9790	0
548	20250225	115700	1047154760	9790	9790	9790	9790	300
549	20250225	115600	1044217760	9790	9790	9790	9790	46
550	20250225	115500	1043767420	9780	9780	9780	9780	0
551	20250225	115400	1043767420	9780	9780	9780	9780	50
552	20250225	115300	1043278420	9790	9790	9790	9790	11
553	20250225	115200	1043170730	9790	9780	9790	9780	90
554	20250225	115100	1042290130	9790	9790	9790	9790	141
555	20250225	115000	1040909740	9790	9790	9790	9790	0
556	20250225	114900	1040909740	9790	9790	9790	9790	108
557	20250225	114800	1039852420	9790	9790	9790	9790	100
558	20250225	114700	1038873420	9790	9790	9790	9790	2
559	20250225	114600	1038853840	9790	9790	9790	9790	51
560	20250225	114500	1038354550	9790	9780	9790	9780	24
561	20250225	114400	1038119790	9780	9780	9780	9780	120
562	20250225	114300	1036946190	9780	9780	9780	9780	10
563	20250225	114200	1036848390	9780	9800	9800	9780	196
564	20250225	114100	1034930350	9800	9790	9800	9790	130
565	20250225	114000	1033656450	9790	9790	9790	9790	0
566	20250225	113900	1033656450	9790	9790	9790	9790	26
567	20250225	113800	1033401910	9790	9780	9790	9780	26
568	20250225	113700	1033147570	9790	9780	9790	9780	215
569	20250225	113600	1031042830	9790	9780	9790	9780	321
570	20250225	113500	1027903350	9780	9780	9780	9780	143
571	20250225	113400	1026504810	9770	9780	9780	9770	48
572	20250225	113300	1026035380	9790	9790	9790	9790	54
573	20250225	113200	1025506720	9790	9770	9790	9770	80
574	20250225	113100	1024724560	9780	9780	9780	9780	1
575	20250225	113000	1024714780	9780	9780	9780	9780	2
576	20250225	112900	1024695220	9790	9790	9790	9790	152
577	20250225	112800	1023207140	9790	9790	9790	9790	255
578	20250225	112700	1020710690	9790	9790	9790	9790	1
579	20250225	112600	1020700900	9790	9790	9790	9790	224
580	20250225	112500	1018507940	9790	9780	9790	9780	99
581	20250225	112400	1017539030	9780	9780	9780	9780	1
582	20250225	112300	1017529250	9780	9780	9780	9780	0
583	20250225	112200	1017529250	9780	9750	9780	9750	1099
584	20250225	112100	1006798210	9720	9720	9720	9720	0
585	20250225	112000	1006798210	9720	9740	9750	9720	394
586	20250225	111900	1002958240	9740	9740	9740	9740	50
587	20250225	111800	1002471240	9730	9730	9730	9730	0
588	20250225	111700	1002471240	9730	9730	9730	9730	0
589	20250225	111600	1002471240	9730	9730	9730	9730	8
590	20250225	111500	1002393400	9730	9720	9730	9720	480
591	20250225	111400	997727300	9720	9720	9720	9720	20
592	20250225	111300	997532900	9720	9720	9720	9720	0
593	20250225	111200	997532900	9720	9720	9720	9720	280
594	20250225	111100	994811300	9720	9720	9720	9720	240
595	20250225	111000	992478500	9740	9740	9740	9740	60
596	20250225	110900	991894100	9740	9740	9740	9740	41
597	20250225	110800	991494760	9720	9720	9720	9720	253
598	20250225	110700	989035600	9730	9730	9730	9730	0
599	20250225	110600	989035600	9730	9730	9730	9730	0
600	20250225	110500	989035600	9730	9730	9730	9720	62
601	20250225	110400	988432410	9720	9730	9730	9720	566
602	20250225	110300	982930220	9730	9730	9730	9730	65
603	20250225	110200	982297770	9740	9740	9740	9730	49
604	20250225	110100	981820520	9750	9750	9750	9750	0
605	20250225	110000	981820520	9750	9740	9750	9740	1622
606	20250225	105900	966013620	9740	9740	9740	9740	66
607	20250225	105800	965370780	9730	9730	9730	9730	15
608	20250225	105700	965224830	9720	9730	9730	9720	131
609	20250225	105600	963950830	9720	9720	9740	9720	645
610	20250225	105500	957681330	9730	9740	9740	9700	552
611	20250225	105400	952310510	9730	9740	9740	9710	2812
612	20250225	105300	924980290	9780	9780	9780	9780	0
613	20250225	105200	924980290	9780	9790	9790	9780	54
614	20250225	105100	924451670	9790	9790	9790	9790	5
615	20250225	105000	924402720	9730	9790	9790	9730	123
616	20250225	104900	923202960	9790	9790	9790	9790	50
617	20250225	104800	922713460	9790	9790	9790	9790	0
618	20250225	104700	922713460	9790	9760	9790	9760	274
619	20250225	104600	920031450	9790	9790	9790	9790	0
620	20250225	104500	920031450	9790	9810	9810	9770	1690
621	20250225	104400	903486570	9810	9800	9810	9790	583
622	20250225	104300	897772890	9800	9800	9810	9800	904
623	20250225	104200	888911520	9800	9800	9820	9800	1603
624	20250225	104100	873200680	9800	9770	9800	9770	1056
625	20250225	104000	862869650	9780	9780	9780	9780	20
626	20250225	103900	862674050	9780	9780	9780	9780	0
627	20250225	103800	862674050	9780	9720	9780	9720	2089
628	20250225	103700	842308310	9710	9710	9710	9710	40
629	20250225	103600	841919910	9720	9720	9720	9720	11
630	20250225	103500	841812990	9720	9720	9720	9720	41
631	20250225	103400	841414470	9700	9700	9700	9700	50
632	20250225	103300	840929470	9700	9720	9720	9700	1682
633	20250225	103200	824599040	9750	9750	9750	9750	108
634	20250225	103100	823546040	9750	9720	9750	9720	1128
635	20250225	103000	812565340	9710	9710	9710	9710	207
636	20250225	102900	810555370	9710	9710	9710	9710	71
637	20250225	102800	809865960	9710	9700	9710	9700	237
638	20250225	102700	807565690	9710	9710	9710	9700	499
639	20250225	102600	802720480	9700	9700	9700	9690	404
640	20250225	102500	798802130	9700	9700	9700	9700	61
641	20250225	102400	798210430	9700	9690	9700	9690	304
642	20250225	102300	795262660	9690	9690	9690	9690	160
643	20250225	102200	793712260	9710	9700	9710	9700	103
644	20250225	102100	792712760	9700	9710	9710	9700	536
645	20250225	102000	787512570	9720	9720	9740	9710	1231
646	20250225	101900	775549480	9750	9750	9750	9750	0
647	20250225	101800	775549480	9750	9750	9750	9750	253
648	20250225	101700	773082730	9720	9730	9730	9710	315
649	20250225	101600	770021770	9750	9740	9750	9730	292
650	20250225	101500	767178050	9750	9800	9800	9750	324
651	20250225	101400	764009780	9800	9790	9800	9790	299
652	20250225	101300	761079600	9800	9690	9800	9690	5886
653	20250225	101200	703763750	9690	9690	9690	9670	313
654	20250225	101100	700731180	9660	9660	9660	9660	60
655	20250225	101000	700151580	9660	9660	9660	9660	1
656	20250225	100900	700141920	9660	9680	9680	9660	2803
657	20250225	100800	673049850	9690	9680	9690	9680	180
658	20250225	100700	671306950	9680	9680	9680	9680	10
659	20250225	100600	671210150	9660	9660	9660	9660	10
660	20250225	100500	671113550	9660	9670	9680	9660	106
661	20250225	100400	670088490	9680	9660	9680	9660	848
662	20250225	100300	661896790	9660	9660	9660	9660	145
663	20250225	100200	660496090	9680	9660	9680	9660	6
664	20250225	100100	660438090	9660	9670	9670	9660	847
665	20250225	100000	652251760	9670	9680	9680	9670	1504
666	20250225	095900	637705020	9680	9690	9700	9680	148
667	20250225	095800	636270890	9710	9700	9710	9690	240
668	20250225	095700	633943160	9700	9700	9710	9690	386
669	20250225	095600	630195270	9700	9680	9700	9680	332
670	20250225	095500	626977070	9670	9710	9710	9660	1958
671	20250225	095400	608005840	9710	9710	9710	9710	36
672	20250225	095300	607656280	9710	9720	9720	9700	2090
673	20250225	095200	587358240	9720	9740	9740	9720	276
674	20250225	095100	584674130	9720	9720	9750	9710	948
675	20250225	095000	575459040	9720	9770	9780	9720	3159
676	20250225	094900	544620050	9770	9770	9770	9770	21
677	20250225	094800	544414880	9770	9730	9820	9690	9320
678	20250225	094700	453235050	9770	9740	9770	9730	2928
679	20250225	094600	424690080	9750	9750	9800	9730	4150
680	20250225	094500	384100340	9750	9740	9770	9720	3007
681	20250225	094400	354779780	9740	9700	9740	9690	4540
682	20250225	094300	310692740	9700	9700	9700	9690	336
683	20250225	094200	307433550	9690	9690	9690	9690	1036
684	20250225	094100	297394710	9680	9670	9680	9670	896
685	20250225	094000	288723370	9670	9640	9680	9640	2082
686	20250225	093900	268621330	9640	9640	9640	9640	216
687	20250225	093800	266539090	9620	9620	9620	9620	0
688	20250225	093700	266539090	9620	9620	9620	9620	127
689	20250225	093600	265317350	9620	9640	9650	9600	992
690	20250225	093500	255787380	9650	9650	9650	9650	0
691	20250225	093400	255787380	9650	9620	9660	9600	2269
692	20250225	093300	233983340	9660	9650	9660	9620	2030
693	20250225	093200	214393590	9650	9630	9650	9630	1368
694	20250225	093100	201198170	9620	9630	9630	9620	295
695	20250225	093000	198357420	9610	9600	9630	9590	937
696	20250225	092900	189351170	9600	9580	9600	9580	537
697	20250225	092800	184199990	9580	9580	9600	9580	635
698	20250225	092700	178107770	9580	9590	9610	9580	303
699	20250225	092600	175197200	9590	9600	9610	9590	69
700	20250225	092500	174534610	9600	9600	9620	9600	916
701	20250225	092400	165739710	9590	9590	9590	9560	341
702	20250225	092300	162470050	9600	9590	9600	9550	277
703	20250225	092200	159811110	9590	9590	9590	9530	1035
704	20250225	092100	149886040	9590	9570	9590	9550	332
705	20250225	092000	146712460	9580	9570	9580	9520	899
706	20250225	091900	138134650	9560	9580	9580	9560	259
707	20250225	091800	135657040	9580	9550	9580	9550	202
708	20250225	091700	133722250	9550	9460	9550	9460	5977
709	20250225	091600	76952050	9460	9470	9470	9460	833
710	20250225	091500	69063580	9470	9450	9470	9450	720
711	20250225	091400	62255190	9470	9470	9470	9470	263
712	20250225	091300	59764580	9470	9460	9470	9460	7
713	20250225	091200	59698340	9450	9440	9450	9440	1152
714	20250225	091100	48812470	9450	9410	9450	9410	722
715	20250225	091000	41998840	9410	9400	9410	9350	486
716	20250225	090900	37431430	9340	9340	9340	9340	300
717	20250225	090800	34629430	9340	9410	9410	9340	501
718	20250225	090700	29949870	9410	9410	9410	9340	152
719	20250225	090600	28529760	9400	9370	9400	9370	1071
720	20250225	090500	18466590	9370	9370	9370	9370	0
721	20250225	090400	18466590	9370	9320	9370	9320	668
722	20250225	090300	12239930	9320	9320	9320	9320	95
723	20250225	090200	11354530	9320	9330	9330	9320	1000
724	20250225	090100	2029230	9400	9380	9400	9380	92
725	20250225	090000	1166250	9330	9330	9330	9330	125