KissMeData/073240/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	195400	3145794345	5020	5020	5020	5020	40878
3	20250225	195300	3145794345	5020	5020	5020	5020	0
4	20250225	195200	3145794345	5020	5020	5020	5020	0
5	20250225	195100	3145794345	5020	5020	5020	5020	0
6	20250225	195000	3145794345	5020	5020	5020	5020	0
7	20250225	194900	3145794345	5020	5020	5020	5020	0
8	20250225	194800	3145794345	5020	5020	5020	5020	0
9	20250225	194700	3145794345	5020	5020	5020	5020	0
10	20250225	194600	3145794345	5020	5020	5020	5020	0
11	20250225	194500	3145794345	5020	5020	5020	5020	0
12	20250225	194400	3145794345	5020	5020	5020	5020	0
13	20250225	194300	3145794345	5020	5020	5020	5020	0
14	20250225	194200	3145794345	5020	5020	5020	5020	0
15	20250225	194100	3145794345	5020	5020	5020	5020	0
16	20250225	194000	3145794345	5020	5020	5020	5020	0
17	20250225	193900	3145794345	5020	5020	5020	5020	0
18	20250225	193800	3145794345	5020	5020	5020	5020	0
19	20250225	193700	3145794345	5020	5020	5020	5020	0
20	20250225	193600	3145794345	5020	5020	5020	5020	0
21	20250225	193500	3145794345	5020	5020	5020	5020	0
22	20250225	193400	3145794345	5020	5020	5020	5020	0
23	20250225	193300	3145794345	5020	5020	5020	5020	0
24	20250225	193200	3145794345	5020	5020	5020	5020	0
25	20250225	193100	3145794345	5020	5020	5020	5020	0
26	20250225	193000	3145794345	5020	5020	5020	5020	0
27	20250225	192900	3145794345	5020	5020	5020	5020	0
28	20250225	192800	3145794345	5020	5020	5020	5020	0
29	20250225	192700	3145794345	5020	5020	5020	5020	0
30	20250225	192600	3145794345	5020	5020	5020	5020	0
31	20250225	192500	3145794345	5020	5020	5020	5020	0
32	20250225	192400	3145794345	5020	5020	5020	5020	40878
33	20250225	192300	3145794345	5020	5020	5020	5020	0
34	20250225	192200	3145794345	5020	5020	5020	5020	0
35	20250225	192100	3145794345	5020	5020	5020	5020	0
36	20250225	192000	3145794345	5020	5020	5020	5020	0
37	20250225	191900	3145794345	5020	5020	5020	5020	0
38	20250225	191800	3145794345	5020	5020	5020	5020	0
39	20250225	191700	3145794345	5020	5020	5020	5020	0
40	20250225	191600	3145794345	5020	5020	5020	5020	0
41	20250225	191500	3145794345	5020	5020	5020	5020	0
42	20250225	191400	3145794345	5020	5020	5020	5020	0
43	20250225	191300	3145794345	5020	5020	5020	5020	0
44	20250225	191200	3145794345	5020	5020	5020	5020	0
45	20250225	191100	3145794345	5020	5020	5020	5020	0
46	20250225	191000	3145794345	5020	5020	5020	5020	0
47	20250225	190900	3145794345	5020	5020	5020	5020	0
48	20250225	190800	3145794345	5020	5020	5020	5020	0
49	20250225	190700	3145794345	5020	5020	5020	5020	0
50	20250225	190600	3145794345	5020	5020	5020	5020	0
51	20250225	190500	3145794345	5020	5020	5020	5020	0
52	20250225	190400	3145794345	5020	5020	5020	5020	0
53	20250225	190300	3145794345	5020	5020	5020	5020	0
54	20250225	190200	3145794345	5020	5020	5020	5020	0
55	20250225	190100	3145794345	5020	5020	5020	5020	0
56	20250225	190000	3145794345	5020	5020	5020	5020	0
57	20250225	185900	3145794345	5020	5020	5020	5020	0
58	20250225	185800	3145794345	5020	5020	5020	5020	0
59	20250225	185700	3145794345	5020	5020	5020	5020	0
60	20250225	185600	3145794345	5020	5020	5020	5020	0
61	20250225	185500	3145794345	5020	5020	5020	5020	0
62	20250225	185400	3145794345	5020	5020	5020	5020	40878
63	20250225	185300	3145794345	5020	5020	5020	5020	0
64	20250225	185200	3145794345	5020	5020	5020	5020	0
65	20250225	185100	3145794345	5020	5020	5020	5020	0
66	20250225	185000	3145794345	5020	5020	5020	5020	0
67	20250225	184900	3145794345	5020	5020	5020	5020	0
68	20250225	184800	3145794345	5020	5020	5020	5020	0
69	20250225	184700	3145794345	5020	5020	5020	5020	0
70	20250225	184600	3145794345	5020	5020	5020	5020	0
71	20250225	184500	3145794345	5020	5020	5020	5020	0
72	20250225	184400	3145794345	5020	5020	5020	5020	0
73	20250225	184300	3145794345	5020	5020	5020	5020	0
74	20250225	184200	3145794345	5020	5020	5020	5020	0
75	20250225	184100	3145794345	5020	5020	5020	5020	0
76	20250225	184000	3145794345	5020	5020	5020	5020	0
77	20250225	183900	3145794345	5020	5020	5020	5020	0
78	20250225	183800	3145794345	5020	5020	5020	5020	0
79	20250225	183700	3145794345	5020	5020	5020	5020	0
80	20250225	183600	3145794345	5020	5020	5020	5020	0
81	20250225	183500	3145794345	5020	5020	5020	5020	0
82	20250225	183400	3145794345	5020	5020	5020	5020	0
83	20250225	183300	3145794345	5020	5020	5020	5020	0
84	20250225	183200	3145794345	5020	5020	5020	5020	0
85	20250225	183100	3145794345	5020	5020	5020	5020	0
86	20250225	183000	3145794345	5020	5020	5020	5020	0
87	20250225	182900	3145794345	5020	5020	5020	5020	0
88	20250225	182800	3145794345	5020	5020	5020	5020	0
89	20250225	182700	3145794345	5020	5020	5020	5020	0
90	20250225	182600	3145794345	5020	5020	5020	5020	0
91	20250225	182500	3145794345	5020	5020	5020	5020	0
92	20250225	182400	3145794345	5020	5020	5020	5020	40878
93	20250225	182300	3145794345	5020	5020	5020	5020	0
94	20250225	182200	3145794345	5020	5020	5020	5020	0
95	20250225	182100	3145794345	5020	5020	5020	5020	0
96	20250225	182000	3145794345	5020	5020	5020	5020	0
97	20250225	181900	3145794345	5020	5020	5020	5020	0
98	20250225	181800	3145794345	5020	5020	5020	5020	0
99	20250225	181700	3145794345	5020	5020	5020	5020	0
100	20250225	181600	3145794345	5020	5020	5020	5020	0
101	20250225	181500	3145794345	5020	5020	5020	5020	0
102	20250225	181400	3145794345	5020	5020	5020	5020	0
103	20250225	181300	3145794345	5020	5020	5020	5020	0
104	20250225	181200	3145794345	5020	5020	5020	5020	0
105	20250225	181100	3145794345	5020	5020	5020	5020	0
106	20250225	181000	3145794345	5020	5020	5020	5020	0
107	20250225	180900	3145794345	5020	5020	5020	5020	0
108	20250225	180800	3145794345	5020	5020	5020	5020	0
109	20250225	180700	3145794345	5020	5020	5020	5020	0
110	20250225	180600	3145794345	5020	5020	5020	5020	0
111	20250225	180500	3145794345	5020	5020	5020	5020	0
112	20250225	180400	3145794345	5020	5020	5020	5020	0
113	20250225	180300	3145794345	5020	5020	5020	5020	0
114	20250225	180200	3145794345	5020	5020	5020	5020	0
115	20250225	180100	3145794345	5020	5020	5020	5020	0
116	20250225	180000	3145794345	5020	5020	5020	5020	0
117	20250225	175900	3145794345	5020	5020	5020	5020	0
118	20250225	175800	3145794345	5020	5020	5020	5020	0
119	20250225	175700	3145794345	5020	5020	5020	5020	0
120	20250225	175600	3145794345	5020	5020	5020	5020	0
121	20250225	175500	3145794345	5020	5020	5020	5020	0
122	20250225	175400	3145794345	5020	5020	5020	5020	40878
123	20250225	175300	3145794345	5020	5020	5020	5020	0
124	20250225	175200	3145794345	5020	5020	5020	5020	0
125	20250225	175100	3145794345	5020	5020	5020	5020	0
126	20250225	175000	3145794345	5020	5020	5020	5020	0
127	20250225	174900	3145794345	5020	5020	5020	5020	0
128	20250225	174800	3145794345	5020	5020	5020	5020	0
129	20250225	174700	3145794345	5020	5020	5020	5020	0
130	20250225	174600	3145794345	5020	5020	5020	5020	0
131	20250225	174500	3145794345	5020	5020	5020	5020	0
132	20250225	174400	3145794345	5020	5020	5020	5020	0
133	20250225	174300	3145794345	5020	5020	5020	5020	0
134	20250225	174200	3145794345	5020	5020	5020	5020	0
135	20250225	174100	3145794345	5020	5020	5020	5020	0
136	20250225	174000	3145794345	5020	5020	5020	5020	0
137	20250225	173900	3145794345	5020	5020	5020	5020	0
138	20250225	173800	3145794345	5020	5020	5020	5020	0
139	20250225	173700	3145794345	5020	5020	5020	5020	0
140	20250225	173600	3145794345	5020	5020	5020	5020	0
141	20250225	173500	3145794345	5020	5020	5020	5020	0
142	20250225	173400	3145794345	5020	5020	5020	5020	0
143	20250225	173300	3145794345	5020	5020	5020	5020	0
144	20250225	173200	3145794345	5020	5020	5020	5020	0
145	20250225	173100	3145794345	5020	5020	5020	5020	0
146	20250225	173000	3145794345	5020	5020	5020	5020	0
147	20250225	172900	3145794345	5020	5020	5020	5020	0
148	20250225	172800	3145794345	5020	5020	5020	5020	0
149	20250225	172700	3145794345	5020	5020	5020	5020	0
150	20250225	172600	3145794345	5020	5020	5020	5020	0
151	20250225	172500	3145794345	5020	5020	5020	5020	0
152	20250225	172400	3145794345	5020	5020	5020	5020	40878
153	20250225	172300	3145794345	5020	5020	5020	5020	0
154	20250225	172200	3145794345	5020	5020	5020	5020	0
155	20250225	172100	3145794345	5020	5020	5020	5020	0
156	20250225	172000	3145794345	5020	5020	5020	5020	0
157	20250225	171900	3145794345	5020	5020	5020	5020	0
158	20250225	171800	3145794345	5020	5020	5020	5020	0
159	20250225	171700	3145794345	5020	5020	5020	5020	0
160	20250225	171600	3145794345	5020	5020	5020	5020	0
161	20250225	171500	3145794345	5020	5020	5020	5020	0
162	20250225	171400	3145794345	5020	5020	5020	5020	0
163	20250225	171300	3145794345	5020	5020	5020	5020	0
164	20250225	171200	3145794345	5020	5020	5020	5020	0
165	20250225	171100	3145794345	5020	5020	5020	5020	0
166	20250225	171000	3145794345	5020	5020	5020	5020	0
167	20250225	170900	3145794345	5020	5020	5020	5020	0
168	20250225	170800	3145794345	5020	5020	5020	5020	0
169	20250225	170700	3145794345	5020	5020	5020	5020	0
170	20250225	170600	3145794345	5020	5020	5020	5020	0
171	20250225	170500	3145794345	5020	5020	5020	5020	0
172	20250225	170400	3145794345	5020	5020	5020	5020	0
173	20250225	170300	3145794345	5020	5020	5020	5020	0
174	20250225	170200	3145794345	5020	5020	5020	5020	0
175	20250225	170100	3145794345	5020	5020	5020	5020	0
176	20250225	170000	3145794345	5020	5020	5020	5020	0
177	20250225	165900	3145794345	5020	5020	5020	5020	0
178	20250225	165800	3145794345	5020	5020	5020	5020	0
179	20250225	165700	3145794345	5020	5020	5020	5020	0
180	20250225	165600	3145794345	5020	5020	5020	5020	0
181	20250225	165500	3145794345	5020	5020	5020	5020	0
182	20250225	165400	3145794345	5020	5020	5020	5020	40878
183	20250225	165300	3145794345	5020	5020	5020	5020	0
184	20250225	165200	3145794345	5020	5020	5020	5020	0
185	20250225	165100	3145794345	5020	5020	5020	5020	0
186	20250225	165000	3145794345	5020	5020	5020	5020	0
187	20250225	164900	3145794345	5020	5020	5020	5020	0
188	20250225	164800	3145794345	5020	5020	5020	5020	0
189	20250225	164700	3145794345	5020	5020	5020	5020	0
190	20250225	164600	3145794345	5020	5020	5020	5020	0
191	20250225	164500	3145794345	5020	5020	5020	5020	0
192	20250225	164400	3145794345	5020	5020	5020	5020	0
193	20250225	164300	3145794345	5020	5020	5020	5020	0
194	20250225	164200	3145794345	5020	5020	5020	5020	0
195	20250225	164100	3145794345	5020	5020	5020	5020	0
196	20250225	164000	3145794345	5020	5020	5020	5020	0
197	20250225	163900	3145794345	5020	5020	5020	5020	0
198	20250225	163800	3145794345	5020	5020	5020	5020	0
199	20250225	163700	3145794345	5020	5020	5020	5020	0
200	20250225	163600	3145794345	5020	5020	5020	5020	0
201	20250225	163500	3145794345	5020	5020	5020	5020	0
202	20250225	163400	3145794345	5020	5020	5020	5020	0
203	20250225	163300	3145794345	5020	5020	5020	5020	0
204	20250225	163200	3145794345	5020	5020	5020	5020	0
205	20250225	163100	3145794345	5020	5020	5020	5020	0
206	20250225	163000	3145794345	5020	5020	5020	5020	0
207	20250225	162900	3145794345	5020	5020	5020	5020	0
208	20250225	162800	3145794345	5020	5020	5020	5020	0
209	20250225	162700	3145794345	5020	5020	5020	5020	0
210	20250225	162600	3145794345	5020	5020	5020	5020	0
211	20250225	162500	3145794345	5020	5020	5020	5020	0
212	20250225	162400	3145794345	5020	5020	5020	5020	40878
213	20250225	162300	3145794345	5020	5020	5020	5020	0
214	20250225	162200	3145794345	5020	5020	5020	5020	0
215	20250225	162100	3145794345	5020	5020	5020	5020	0
216	20250225	162000	3145794345	5020	5020	5020	5020	0
217	20250225	161900	3145794345	5020	5020	5020	5020	0
218	20250225	161800	3145794345	5020	5020	5020	5020	0
219	20250225	161700	3145794345	5020	5020	5020	5020	0
220	20250225	161600	3145794345	5020	5020	5020	5020	0
221	20250225	161500	3145794345	5020	5020	5020	5020	0
222	20250225	161400	3145794345	5020	5020	5020	5020	0
223	20250225	161300	3145794345	5020	5020	5020	5020	0
224	20250225	161200	3145794345	5020	5020	5020	5020	0
225	20250225	161100	3145794345	5020	5020	5020	5020	0
226	20250225	161000	3145794345	5020	5020	5020	5020	0
227	20250225	160900	3145794345	5020	5020	5020	5020	0
228	20250225	160800	3145794345	5020	5020	5020	5020	0
229	20250225	160700	3145794345	5020	5020	5020	5020	0
230	20250225	160600	3145794345	5020	5020	5020	5020	0
231	20250225	160500	3145794345	5020	5020	5020	5020	0
232	20250225	160400	3145794345	5020	5020	5020	5020	0
233	20250225	160300	3145794345	5020	5020	5020	5020	0
234	20250225	160200	3145794345	5020	5020	5020	5020	0
235	20250225	160100	3145794345	5020	5020	5020	5020	0
236	20250225	160000	3145794345	5020	5020	5020	5020	0
237	20250225	155900	3145794345	5020	5020	5020	5020	0
238	20250225	155800	3145794345	5020	5020	5020	5020	0
239	20250225	155700	3145794345	5020	5020	5020	5020	0
240	20250225	155600	3145794345	5020	5020	5020	5020	0
241	20250225	155500	3145794345	5020	5020	5020	5020	0
242	20250225	155400	3145794345	5020	5020	5020	5020	40878
243	20250225	155300	3145794345	5020	5020	5020	5020	0
244	20250225	155200	3145794345	5020	5020	5020	5020	0
245	20250225	155100	3145794345	5020	5020	5020	5020	0
246	20250225	155000	3145794345	5020	5020	5020	5020	0
247	20250225	154900	3145794345	5020	5020	5020	5020	0
248	20250225	154800	3145794345	5020	5020	5020	5020	0
249	20250225	154700	3145794345	5020	5020	5020	5020	0
250	20250225	154600	3145794345	5020	5020	5020	5020	0
251	20250225	154500	3145794345	5020	5020	5020	5020	0
252	20250225	154400	3145794345	5020	5020	5020	5020	0
253	20250225	154300	3145794345	5020	5020	5020	5020	0
254	20250225	154200	3145794345	5020	5020	5020	5020	0
255	20250225	154100	3145794345	5020	5020	5020	5020	0
256	20250225	154000	3145794345	5020	5020	5020	5020	0
257	20250225	153900	3145794345	5020	5020	5020	5020	0
258	20250225	153800	3145794345	5020	5020	5020	5020	0
259	20250225	153700	3145794345	5020	5020	5020	5020	0
260	20250225	153600	3145794345	5020	5020	5020	5020	0
261	20250225	153500	3145794345	5020	5020	5020	5020	0
262	20250225	153400	3145794345	5020	5020	5020	5020	0
263	20250225	153300	3145794345	5020	5020	5020	5020	0
264	20250225	153200	3145794345	5020	5020	5020	5020	0
265	20250225	153100	3145794345	5020	5020	5020	5020	0
266	20250225	153000	3145794345	5020	5020	5020	5020	40878
267	20250225	152900	2940586785	5030	5030	5030	5030	0
268	20250225	152800	2940586785	5030	5030	5030	5030	0
269	20250225	152700	2940586785	5030	5030	5030	5030	0
270	20250225	152600	2940586785	5030	5030	5030	5030	0
271	20250225	152500	2940586785	5030	5030	5030	5030	0
272	20250225	152400	2940586785	5030	5030	5030	5030	0
273	20250225	152300	2940586785	5030	5030	5030	5030	0
274	20250225	152200	2940586785	5030	5030	5030	5030	0
275	20250225	152100	2940586785	5030	5030	5030	5030	0
276	20250225	152000	2940586785	5030	5030	5030	5030	0
277	20250225	151900	2940586785	5030	5020	5030	5020	3020
278	20250225	151800	2925401025	5030	5030	5030	5020	1301
279	20250225	151700	2918857055	5030	5030	5030	5020	4533
280	20250225	151600	2896076515	5020	5010	5030	5010	5880
281	20250225	151500	2866569935	5010	5010	5020	5010	4326
282	20250225	151400	2844893885	5010	5010	5020	5010	3355
283	20250225	151300	2828084995	5010	5010	5010	4995	3282
284	20250225	151200	2811662915	5000	5000	5010	5000	1131
285	20250225	151100	2806007905	5000	4995	5000	4995	1153
286	20250225	151000	2800243040	4995	5000	5010	4995	2337
287	20250225	150900	2788563020	5000	5000	5000	5000	2201
288	20250225	150800	2777558020	5000	4995	5000	4990	2231
289	20250225	150700	2766410670	4995	4990	4995	4990	1112
290	20250225	150600	2760857630	4985	4980	4985	4980	3290
291	20250225	150500	2744459490	4980	4970	4980	4970	1718
292	20250225	150400	2735911385	4970	4975	4975	4970	4933
293	20250225	150300	2711385440	4980	4975	4980	4975	194
294	20250225	150200	2710420030	4975	4980	4985	4975	140
295	20250225	150100	2709722980	4985	4990	4990	4970	35015
296	20250225	150000	2535643765	4980	4990	4990	4980	13756
297	20250225	145900	2467114800	4990	4995	4995	4990	3103
298	20250225	145800	2451630730	4990	4995	4995	4990	5647
299	20250225	145700	2423452185	4995	4995	4995	4995	75
300	20250225	145600	2423077560	4995	4990	4995	4990	36
301	20250225	145500	2422897770	4995	4995	5000	4995	132
302	20250225	145400	2422238425	4990	4995	4995	4990	28
303	20250225	145300	2422098595	4990	5000	5000	4990	27
304	20250225	145200	2421963715	5000	5000	5000	4990	269
305	20250225	145100	2420619245	5000	4995	5000	4995	37
306	20250225	145000	2420434420	5000	4995	5000	4995	126
307	20250225	144900	2419804955	4995	4990	5000	4990	262
308	20250225	144800	2418496215	4995	5010	5010	4995	1922
309	20250225	144700	2408880570	5010	5000	5010	5000	17
310	20250225	144600	2408795550	5000	4995	5000	4995	827
311	20250225	144500	2404664600	5000	5000	5010	5000	1028
312	20250225	144400	2399524590	5000	5010	5010	5000	3062
313	20250225	144300	2384204590	5010	5010	5010	5010	15
314	20250225	144200	2384129440	5010	5000	5010	5000	75
315	20250225	144100	2383754420	5010	5000	5010	5000	626
316	20250225	144000	2380624240	5000	5010	5010	5000	23
317	20250225	143900	2380509070	5010	5010	5010	5000	74
318	20250225	143800	2380138650	5000	5000	5010	5000	1034
319	20250225	143700	2374958520	5010	5010	5010	5000	3355
320	20250225	143600	2358154850	5010	5010	5010	5000	271
321	20250225	143500	2356798710	5010	5010	5010	5000	22
322	20250225	143400	2356688550	5010	5010	5010	5000	2021
323	20250225	143300	2346563400	5000	5010	5010	5000	89
324	20250225	143200	2346118250	5000	5010	5010	5000	1767
325	20250225	143100	2337283180	5000	4990	5000	4990	2016
326	20250225	143000	2327203190	5000	5000	5000	5000	1212
327	20250225	142900	2321143190	5000	4990	5000	4980	2253
328	20250225	142800	2309913275	4990	4990	4990	4985	634
329	20250225	142700	2306749635	4990	4990	4990	4990	115
330	20250225	142600	2306175785	4985	4980	4990	4980	1027
331	20250225	142500	2301051090	4985	4980	4990	4980	1263
332	20250225	142400	2294750040	4985	4980	4985	4980	248
333	20250225	142300	2293514070	4980	4990	4990	4980	1076
334	20250225	142200	2288150280	4990	4990	4990	4980	12
335	20250225	142100	2288090410	4990	4985	4990	4985	35
336	20250225	142000	2287915860	4985	4980	4985	4980	31
337	20250225	141900	2287761390	4985	4990	4990	4985	286
338	20250225	141800	2286335455	4990	4985	4990	4985	29
339	20250225	141700	2286190880	4985	4985	4985	4980	278
340	20250225	141600	2284805055	4980	4985	4985	4980	705
341	20250225	141500	2281294075	4980	4980	4980	4975	238
342	20250225	141400	2280108845	4980	4980	4980	4980	1566
343	20250225	141300	2272310165	4975	4975	4980	4975	367
344	20250225	141200	2270484240	4970	4980	4980	4970	923
345	20250225	141100	2265892220	4980	4975	4980	4975	145
346	20250225	141000	2265170770	4975	4975	4975	4970	1945
347	20250225	140900	2255495580	4975	4975	4980	4970	513
348	20250225	140800	2252943575	4975	4975	4980	4970	1780
349	20250225	140700	2244088470	4970	4985	4985	4970	19393
350	20250225	140600	2147502265	4990	4990	4990	4985	1139
351	20250225	140500	2141819175	4990	4990	4990	4985	190
352	20250225	140400	2140871935	4990	4990	4990	4990	169
353	20250225	140300	2140028625	4990	4985	4990	4985	38
354	20250225	140200	2139839010	4990	4990	4990	4990	137
355	20250225	140100	2139155380	4985	4990	4990	4985	27
356	20250225	140000	2139020705	4990	4990	4990	4985	16
357	20250225	135900	2138940885	4990	4990	4990	4990	20
358	20250225	135800	2138841085	4990	4985	4990	4985	442
359	20250225	135700	2136637385	4990	4990	4990	4985	237
360	20250225	135600	2135455805	4990	4990	4990	4990	20
361	20250225	135500	2135356005	4985	4985	4990	4985	58
362	20250225	135400	2135066600	4990	4985	4990	4985	981
363	20250225	135300	2130175295	4985	4990	4990	4980	7148
364	20250225	135200	2094517520	4990	4990	4990	4985	432
365	20250225	135100	2092362915	4990	4980	4990	4980	359
366	20250225	135000	2090573160	4985	4985	4985	4985	366
367	20250225	134900	2088748650	4985	4985	4990	4980	901
368	20250225	134800	2084257195	4985	4985	4990	4980	616
369	20250225	134700	2081187520	4985	4985	4990	4985	1769
370	20250225	134600	2072365735	4985	4985	4985	4980	427
371	20250225	134500	2070237150	4985	4985	4985	4980	8313
372	20250225	134400	2028812365	4990	4990	4990	4985	2452
373	20250225	134300	2016583665	4985	4990	4990	4985	16
374	20250225	134200	2016503830	4985	4990	4990	4985	328
375	20250225	134100	2014868165	4985	4990	4990	4985	116
376	20250225	134000	2014289830	4990	4995	4995	4985	4761
377	20250225	133900	1990533030	4995	4995	4995	4990	414
378	20250225	133800	1988466085	4995	4995	4995	4995	6
379	20250225	133700	1988436115	4995	4995	4995	4990	369
380	20250225	133600	1986594220	4995	4990	4995	4990	1873
381	20250225	133500	1977247870	4990	4990	4995	4990	332
382	20250225	133400	1975591115	4990	4990	4990	4990	25
383	20250225	133300	1975466365	4990	4990	4990	4985	587
384	20250225	133200	1972537535	4990	4990	4995	4985	1199
385	20250225	133100	1966555450	4990	4990	4990	4985	4618
386	20250225	133000	1943521735	4990	4995	4995	4985	16776
387	20250225	132900	1859797375	5000	4995	5000	4995	115
388	20250225	132800	1859222800	5000	5000	5000	4995	743
389	20250225	132700	1855507810	5000	5000	5000	4995	86
390	20250225	132600	1855077865	5000	5000	5010	5000	144
391	20250225	132500	1854357855	5000	4995	5000	4995	23
392	20250225	132400	1854242905	5000	5000	5000	5000	533
393	20250225	132300	1851577905	4995	5000	5000	4995	139
394	20250225	132200	1850882960	5000	5000	5000	5000	738
395	20250225	132100	1847192960	5000	5000	5000	5000	1836
396	20250225	132000	1838012960	5000	5000	5000	5000	9
397	20250225	131900	1837967960	5000	5000	5000	5000	10
398	20250225	131800	1837917960	5000	5000	5000	4995	3246
399	20250225	131700	1821688015	5010	5010	5010	5010	1
400	20250225	131600	1821683005	5000	5010	5010	5000	16
401	20250225	131500	1821602975	5000	5000	5000	5000	11
402	20250225	131400	1821547975	5010	5010	5010	5010	2
403	20250225	131300	1821537955	5010	5010	5010	5010	0
404	20250225	131200	1821537955	5010	5010	5010	5010	295
405	20250225	131100	1820060005	5000	5000	5000	5000	2
406	20250225	131000	1820050005	5000	5000	5000	5000	1
407	20250225	130900	1820045005	4995	5010	5010	4995	925
408	20250225	130800	1815412920	5010	5000	5010	4995	470
409	20250225	130700	1813063155	5000	5010	5010	5000	552
410	20250225	130600	1810303025	5000	5010	5010	5000	4822
411	20250225	130500	1786191025	5000	5000	5000	5000	11
412	20250225	130400	1786136025	5010	5000	5010	5000	666
413	20250225	130300	1782802775	5000	5010	5010	5000	113
414	20250225	130200	1782237705	5000	5000	5000	5000	72
415	20250225	130100	1781877705	5000	5000	5000	5000	108
416	20250225	130000	1781337705	5010	5010	5010	5010	34
417	20250225	125900	1781167365	5010	5010	5010	5000	177
418	20250225	125800	1780282165	5010	5010	5010	5010	10
419	20250225	125700	1780232065	5010	5010	5010	5000	116
420	20250225	125600	1779651015	5010	5010	5010	5010	9
421	20250225	125500	1779605925	5010	5000	5010	5000	272
422	20250225	125400	1778245445	5010	5010	5010	5010	10
423	20250225	125300	1778195345	5010	5000	5010	5000	6
424	20250225	125200	1778165295	5010	5010	5010	5010	67
425	20250225	125100	1777829625	5010	5010	5010	5010	5
426	20250225	125000	1777804575	5010	5010	5010	5000	1126
427	20250225	124900	1772164315	5010	5020	5020	5010	54
428	20250225	124800	1771893715	5000	5010	5020	5000	13
429	20250225	124700	1771828535	5010	5020	5020	5010	50
430	20250225	124600	1771577905	5020	5020	5020	5020	9
431	20250225	124500	1771532725	5020	5000	5020	5000	63
432	20250225	124400	1771217625	5020	5020	5020	5010	5118
433	20250225	124300	1745525465	5020	5010	5020	5010	907
434	20250225	124200	1740981345	5010	5010	5010	5010	18
435	20250225	124100	1740891165	5010	5010	5010	5000	14
436	20250225	124000	1740821095	5000	5000	5010	4995	229
437	20250225	123900	1739676120	5000	5000	5010	5000	461
438	20250225	123800	1737371060	5000	5000	5010	5000	2964
439	20250225	123700	1722550020	5000	5010	5010	5000	182
440	20250225	123600	1721639970	4995	5010	5010	4995	1026
441	20250225	123500	1716499940	5010	5000	5010	5000	22
442	20250225	123400	1716389910	5010	5000	5010	5000	1112
443	20250225	123300	1710829860	5000	4995	5000	4995	212
444	20250225	123200	1709770890	4995	5010	5010	4995	44
445	20250225	123100	1709551065	5010	4995	5010	4995	132
446	20250225	123000	1708891665	5010	5000	5010	4990	5481
447	20250225	122900	1681491280	5000	5000	5000	4995	1374
448	20250225	122800	1674624175	4995	5000	5000	4995	927
449	20250225	122700	1669993570	4995	4995	4995	4990	4995
450	20250225	122600	1645065570	4995	4995	4995	4990	275
451	20250225	122500	1643691950	4995	4995	5000	4990	13325
452	20250225	122400	1577136930	5000	5010	5010	5000	3212
453	20250225	122300	1561069870	5010	5010	5010	5010	19
454	20250225	122200	1560974680	5010	5010	5010	5010	44
455	20250225	122100	1560754240	5010	5000	5010	5000	47
456	20250225	122000	1560519160	5000	5010	5010	4995	16393
457	20250225	121900	1478559420	5010	5010	5010	5010	86
458	20250225	121800	1478128560	5010	5010	5010	5010	60
459	20250225	121700	1477827960	5010	5010	5010	5010	286
460	20250225	121600	1476395100	5010	5010	5010	5010	57
461	20250225	121500	1476109530	5010	5010	5010	5010	975
462	20250225	121400	1471224780	5010	5020	5020	5010	33
463	20250225	121300	1471059270	5020	5020	5020	5010	9
464	20250225	121200	1471014110	5010	5010	5020	5010	110
465	20250225	121100	1470462530	5010	5020	5020	5000	351
466	20250225	121000	1468705140	5010	5010	5020	5010	118
467	20250225	120900	1468113920	5010	5020	5020	5010	42
468	20250225	120800	1467903430	5010	5020	5020	5000	2059
469	20250225	120700	1457587830	5020	5010	5020	5000	2339
470	20250225	120600	1445892300	5010	5010	5020	5010	163
471	20250225	120500	1445075590	5020	5010	5020	5000	13359
472	20250225	120400	1378156460	5020	5020	5020	5020	63
473	20250225	120300	1377840200	5020	5020	5020	5010	166
474	20250225	120200	1377007060	5020	5020	5020	5020	7
475	20250225	120100	1376971920	5020	5020	5020	5020	11
476	20250225	120000	1376916700	5020	5020	5020	5020	1997
477	20250225	115900	1366891760	5010	5020	5020	5010	42
478	20250225	115800	1366681250	5020	5020	5020	5010	237
479	20250225	115700	1365491840	5020	5020	5020	5020	8
480	20250225	115600	1365451680	5020	5020	5020	5020	7
481	20250225	115500	1365416540	5020	5020	5020	5020	8
482	20250225	115400	1365376380	5010	5020	5020	5010	229
483	20250225	115300	1364228540	5020	5020	5020	5020	33
484	20250225	115200	1364062880	5020	5020	5020	5020	8
485	20250225	115100	1364022720	5020	5020	5020	5020	143
486	20250225	115000	1363304860	5020	5020	5020	5010	337
487	20250225	114900	1361613450	5020	5020	5020	5010	590
488	20250225	114800	1358652090	5030	5030	5030	5030	32
489	20250225	114700	1358491130	5030	5020	5030	5010	959
490	20250225	114600	1353677610	5020	5020	5020	5020	78
491	20250225	114500	1353286050	5030	5020	5030	5010	769
492	20250225	114400	1349432580	5020	5030	5030	5020	126
493	20250225	114300	1348798930	5030	5030	5030	5030	109
494	20250225	114200	1348250660	5030	5020	5030	5020	5590
495	20250225	114100	1320188820	5020	5010	5020	5010	81
496	20250225	114000	1319782940	5010	5020	5020	5010	345
497	20250225	113900	1318054380	5020	5020	5020	5020	5
498	20250225	113800	1318029280	5020	5020	5020	5020	59
499	20250225	113700	1317733100	5020	5010	5020	5010	463
500	20250225	113600	1315413420	5020	5020	5020	5020	11
501	20250225	113500	1315358200	5020	5020	5020	5010	1666
502	20250225	113400	1307011490	5020	5020	5020	5020	8
503	20250225	113300	1306971330	5020	5020	5020	5020	27
504	20250225	113200	1306835790	5020	5030	5030	5020	317
505	20250225	113100	1305244400	5030	5030	5030	5010	466
506	20250225	113000	1302906330	5030	5030	5030	5020	243
507	20250225	112900	1301686350	5030	5030	5030	5030	9
508	20250225	112800	1301641080	5030	5010	5030	5010	1185
509	20250225	112700	1295692370	5020	5010	5020	5010	3775
510	20250225	112600	1276778480	5010	5010	5010	5010	521
511	20250225	112500	1274168270	5000	5000	5010	5000	1485
512	20250225	112400	1266742110	5010	5020	5020	5000	21140
513	20250225	112300	1160847800	5020	5020	5020	5020	1286
514	20250225	112200	1154392080	5020	5010	5020	5010	1982
515	20250225	112100	1144442460	5010	5020	5020	5010	149
516	20250225	112000	1143695470	5010	5030	5030	5010	12653
517	20250225	111900	1080185000	5030	5030	5030	5030	6
518	20250225	111800	1080154820	5030	5030	5030	5020	4
519	20250225	111700	1080134720	5020	5020	5030	5020	113
520	20250225	111600	1079566360	5030	5020	5030	5020	342
521	20250225	111500	1077846960	5020	5020	5020	5020	3
522	20250225	111400	1077831900	5030	5030	5030	5020	290
523	20250225	111300	1076373220	5020	5020	5030	5020	26
524	20250225	111200	1076242470	5030	5020	5030	5020	15
525	20250225	111100	1076167050	5030	5020	5030	5020	10
526	20250225	111000	1076116780	5020	5020	5020	5020	102
527	20250225	110900	1075604740	5020	5020	5020	5020	88
528	20250225	110800	1075162980	5030	5030	5030	5020	801
529	20250225	110700	1071133960	5030	5030	5030	5030	100
530	20250225	110600	1070630960	5030	5030	5030	5030	75
531	20250225	110500	1070253710	5030	5030	5030	5020	161
532	20250225	110400	1069444470	5030	5030	5030	5030	700
533	20250225	110300	1065923470	5030	5030	5030	5020	1493
534	20250225	110200	1058424250	5030	5030	5030	5030	120
535	20250225	110100	1057820650	5030	5030	5030	5030	1
536	20250225	110000	1057815620	5030	5030	5030	5030	315
537	20250225	105900	1056231170	5030	5030	5030	5020	210
538	20250225	105800	1055176840	5030	5030	5030	5030	203
539	20250225	105700	1054155750	5030	5030	5030	5030	1
540	20250225	105600	1054150720	5030	5030	5030	5030	12
541	20250225	105500	1054090360	5030	5030	5030	5030	31
542	20250225	105400	1053934430	5030	5030	5030	5020	2061
543	20250225	105300	1043568150	5030	5030	5030	5030	11
544	20250225	105200	1043512820	5030	5030	5030	5030	3
545	20250225	105100	1043497730	5030	5030	5030	5030	104
546	20250225	105000	1042974610	5030	5030	5030	5030	122
547	20250225	104900	1042360950	5030	5030	5030	5030	20
548	20250225	104800	1042260350	5020	5040	5040	5020	3581
549	20250225	104700	1024253670	5030	5030	5030	5030	230
550	20250225	104600	1023096770	5040	5040	5040	5030	7
551	20250225	104500	1023061540	5030	5040	5040	5030	37
552	20250225	104400	1022875370	5030	5030	5030	5030	122
553	20250225	104300	1022261710	5030	5030	5040	5030	307
554	20250225	104200	1020717490	5020	5030	5030	5020	191
555	20250225	104100	1019757160	5030	5040	5040	5030	64
556	20250225	104000	1019435230	5030	5040	5040	5020	1005
557	20250225	103900	1014381090	5040	5030	5040	5020	114
558	20250225	103800	1013807660	5030	5030	5030	5020	223
559	20250225	103700	1012686070	5020	5030	5030	5020	5
560	20250225	103600	1012660950	5030	5030	5030	5030	5
561	20250225	103500	1012635800	5030	5040	5040	5020	47
562	20250225	103400	1012399170	5020	5040	5040	5020	2181
563	20250225	103300	1001430460	5040	5040	5040	5030	623
564	20250225	103200	998295660	5030	5040	5040	5030	261
565	20250225	103100	996982700	5030	5030	5040	5030	1374
566	20250225	103000	990070050	5030	5030	5030	5020	3093
567	20250225	102900	974534790	5020	5030	5030	5020	4782
568	20250225	102800	950488110	5030	5030	5030	5020	107
569	20250225	102700	949950150	5030	5030	5030	5020	2268
570	20250225	102600	938564480	5020	5030	5030	5020	923
571	20250225	102500	933929910	5030	5020	5030	5020	14
572	20250225	102400	933859580	5030	5030	5030	5030	317
573	20250225	102300	932265070	5020	5020	5030	5020	978
574	20250225	102200	927355410	5020	5030	5030	5010	10987
575	20250225	102100	872210200	5030	5030	5030	5030	70
576	20250225	102000	871858100	5040	5040	5040	5020	4067
577	20250225	101900	851399980	5030	5030	5030	5030	16
578	20250225	101800	851319500	5020	5030	5040	5020	2475
579	20250225	101700	838870750	5020	5030	5030	5020	2011
580	20250225	101600	828765870	5030	5030	5040	5020	477
581	20250225	101500	826367210	5040	5040	5040	5030	7194
582	20250225	101400	790180980	5040	5040	5040	5030	963
583	20250225	101300	785328460	5040	5030	5040	5030	5128
584	20250225	101200	759483450	5040	5050	5050	5030	1129
585	20250225	101100	753793950	5040	5040	5040	5040	1
586	20250225	101000	753788910	5030	5060	5060	5020	40376
587	20250225	100900	550535790	5060	5060	5060	5050	833
588	20250225	100800	546328920	5060	5060	5060	5060	14
589	20250225	100700	546258080	5060	5060	5060	5060	33
590	20250225	100600	546091100	5060	5060	5060	5050	38
591	20250225	100500	545899060	5060	5050	5060	5050	3
592	20250225	100400	545883890	5060	5060	5060	5060	10
593	20250225	100300	545833290	5060	5060	5060	5050	1512
594	20250225	100200	538183680	5060	5060	5060	5060	2
595	20250225	100100	538173560	5060	5050	5060	5050	374
596	20250225	100000	536284650	5050	5050	5050	5050	3503
597	20250225	095900	518594500	5050	5060	5060	5050	8896
598	20250225	095800	473669490	5050	5060	5060	5050	107
599	20250225	095700	473128310	5060	5060	5060	5060	119
600	20250225	095600	472526170	5050	5060	5060	5050	469
601	20250225	095500	470155070	5060	5060	5060	5050	2572
602	20250225	095400	457140760	5060	5060	5060	5050	369
603	20250225	095300	455275600	5060	5050	5060	5050	158
604	20250225	095200	454476780	5060	5060	5060	5060	97
605	20250225	095100	453985960	5050	5050	5060	5050	362
606	20250225	095000	452157250	5050	5060	5060	5040	7867
607	20250225	094900	412449680	5060	5060	5060	5050	33
608	20250225	094800	412282710	5060	5060	5060	5050	534
609	20250225	094700	409585020	5060	5060	5060	5060	72
610	20250225	094600	409220700	5060	5060	5060	5060	91
611	20250225	094500	408760240	5050	5060	5060	5050	575
612	20250225	094400	405852620	5060	5050	5060	5050	157
613	20250225	094300	405058810	5050	5060	5060	5050	1091
614	20250225	094200	399549070	5060	5060	5060	5050	415
615	20250225	094100	397449430	5060	5060	5060	5060	125
616	20250225	094000	396816930	5060	5060	5060	5060	100
617	20250225	093900	396310930	5060	5050	5060	5050	79
618	20250225	093800	395911780	5050	5050	5060	5050	667
619	20250225	093700	392542980	5050	5050	5060	5040	1530
620	20250225	093600	384813030	5060	5060	5060	5050	97
621	20250225	093500	384322220	5060	5060	5060	5050	314
622	20250225	093400	382735780	5060	5060	5060	5050	285
623	20250225	093300	381295680	5060	5060	5060	5050	137
624	20250225	093200	380602560	5060	5050	5060	5050	1339
625	20250225	093100	373840500	5050	5050	5050	5040	1430
626	20250225	093000	366619550	5050	5050	5060	5040	7307
627	20250225	092900	329727200	5050	5040	5050	5040	2993
628	20250225	092800	314640480	5040	5060	5060	5040	18837
629	20250225	092700	219615790	5050	5060	5060	5050	796
630	20250225	092600	215592670	5060	5060	5060	5050	662
631	20250225	092500	212243600	5060	5060	5070	5060	155
632	20250225	092400	211459030	5050	5070	5070	5050	1388
633	20250225	092300	204431490	5070	5060	5070	5060	72
634	20250225	092200	204066470	5070	5070	5070	5060	127
635	20250225	092100	203422780	5060	5070	5070	5060	561
636	20250225	092000	200583170	5070	5070	5070	5070	101
637	20250225	091900	200071100	5070	5060	5070	5060	334
638	20250225	091800	198380440	5070	5060	5070	5060	1564
639	20250225	091700	190465770	5060	5060	5070	5050	887
640	20250225	091600	185977490	5060	5050	5070	5050	1289
641	20250225	091500	179450750	5060	5070	5070	5040	5440
642	20250225	091400	151961120	5070	5060	5070	5060	760
643	20250225	091300	148114420	5070	5070	5070	5060	520
644	20250225	091200	145481630	5060	5070	5070	5060	130
645	20250225	091100	144822540	5070	5070	5070	5060	65
646	20250225	091000	144493000	5070	5070	5070	5070	29
647	20250225	090900	144345970	5070	5060	5070	5060	2268
648	20250225	090800	132869860	5050	5060	5060	5050	355
649	20250225	090700	131075960	5050	5060	5060	5050	422
650	20250225	090600	128944220	5060	5050	5060	5050	159
651	20250225	090500	128139850	5060	5050	5060	5050	1259
652	20250225	090400	121780720	5060	5060	5060	5050	467
653	20250225	090300	119422020	5060	5050	5060	5040	861
654	20250225	090200	115073480	5060	5060	5060	5040	2846
655	20250225	090100	100699560	5050	5080	5080	5040	4000
656	20250225	090000	80509140	5050	5080	5090	5040	15894