KissMeData/000370/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	183100	899480080	4100	4100	4100	4100	7841
3	20250224	183000	899480080	4100	4100	4100	4100	0
4	20250224	182900	899480080	4100	4100	4100	4100	0
5	20250224	182800	899480080	4100	4100	4100	4100	0
6	20250224	182700	899480080	4100	4100	4100	4100	0
7	20250224	182600	899480080	4100	4100	4100	4100	0
8	20250224	182500	899480080	4100	4100	4100	4100	0
9	20250224	182400	899480080	4100	4100	4100	4100	0
10	20250224	182300	899480080	4100	4100	4100	4100	0
11	20250224	182200	899480080	4100	4100	4100	4100	0
12	20250224	182100	899480080	4100	4100	4100	4100	0
13	20250224	182000	899480080	4100	4100	4100	4100	0
14	20250224	181900	899480080	4100	4100	4100	4100	0
15	20250224	181800	899480080	4100	4100	4100	4100	0
16	20250224	181700	899480080	4100	4100	4100	4100	0
17	20250224	181600	899480080	4100	4100	4100	4100	0
18	20250224	181500	899480080	4100	4100	4100	4100	0
19	20250224	181400	899480080	4100	4100	4100	4100	0
20	20250224	181300	899480080	4100	4100	4100	4100	0
21	20250224	181200	899480080	4100	4100	4100	4100	0
22	20250224	181100	899480080	4100	4100	4100	4100	0
23	20250224	181000	899480080	4100	4100	4100	4100	0
24	20250224	180900	899480080	4100	4100	4100	4100	0
25	20250224	180800	899480080	4100	4100	4100	4100	0
26	20250224	180700	899480080	4100	4100	4100	4100	0
27	20250224	180600	899480080	4100	4100	4100	4100	0
28	20250224	180500	899480080	4100	4100	4100	4100	0
29	20250224	180400	899480080	4100	4100	4100	4100	0
30	20250224	180300	899480080	4100	4100	4100	4100	0
31	20250224	180200	899480080	4100	4100	4100	4100	0
32	20250224	180100	899480080	4100	4100	4100	4100	7841
33	20250224	180000	899480080	4100	4100	4100	4100	0
34	20250224	175900	899480080	4100	4100	4100	4100	0
35	20250224	175800	899480080	4100	4100	4100	4100	0
36	20250224	175700	899480080	4100	4100	4100	4100	0
37	20250224	175600	899480080	4100	4100	4100	4100	0
38	20250224	175500	899480080	4100	4100	4100	4100	0
39	20250224	175400	899480080	4100	4100	4100	4100	0
40	20250224	175300	899480080	4100	4100	4100	4100	0
41	20250224	175200	899480080	4100	4100	4100	4100	0
42	20250224	175100	899480080	4100	4100	4100	4100	0
43	20250224	175000	899480080	4100	4100	4100	4100	0
44	20250224	174900	899480080	4100	4100	4100	4100	0
45	20250224	174800	899480080	4100	4100	4100	4100	0
46	20250224	174700	899480080	4100	4100	4100	4100	0
47	20250224	174600	899480080	4100	4100	4100	4100	0
48	20250224	174500	899480080	4100	4100	4100	4100	0
49	20250224	174400	899480080	4100	4100	4100	4100	0
50	20250224	174300	899480080	4100	4100	4100	4100	0
51	20250224	174200	899480080	4100	4100	4100	4100	0
52	20250224	174100	899480080	4100	4100	4100	4100	0
53	20250224	174000	899480080	4100	4100	4100	4100	0
54	20250224	173900	899480080	4100	4100	4100	4100	0
55	20250224	173800	899480080	4100	4100	4100	4100	0
56	20250224	173700	899480080	4100	4100	4100	4100	0
57	20250224	173600	899480080	4100	4100	4100	4100	0
58	20250224	173500	899480080	4100	4100	4100	4100	0
59	20250224	173400	899480080	4100	4100	4100	4100	0
60	20250224	173300	899480080	4100	4100	4100	4100	0
61	20250224	173200	899480080	4100	4100	4100	4100	0
62	20250224	173100	899480080	4100	4100	4100	4100	7841
63	20250224	173000	899480080	4100	4100	4100	4100	0
64	20250224	172900	899480080	4100	4100	4100	4100	0
65	20250224	172800	899480080	4100	4100	4100	4100	0
66	20250224	172700	899480080	4100	4100	4100	4100	0
67	20250224	172600	899480080	4100	4100	4100	4100	0
68	20250224	172500	899480080	4100	4100	4100	4100	0
69	20250224	172400	899480080	4100	4100	4100	4100	0
70	20250224	172300	899480080	4100	4100	4100	4100	0
71	20250224	172200	899480080	4100	4100	4100	4100	0
72	20250224	172100	899480080	4100	4100	4100	4100	0
73	20250224	172000	899480080	4100	4100	4100	4100	0
74	20250224	171900	899480080	4100	4100	4100	4100	0
75	20250224	171800	899480080	4100	4100	4100	4100	0
76	20250224	171700	899480080	4100	4100	4100	4100	0
77	20250224	171600	899480080	4100	4100	4100	4100	0
78	20250224	171500	899480080	4100	4100	4100	4100	0
79	20250224	171400	899480080	4100	4100	4100	4100	0
80	20250224	171300	899480080	4100	4100	4100	4100	0
81	20250224	171200	899480080	4100	4100	4100	4100	0
82	20250224	171100	899480080	4100	4100	4100	4100	0
83	20250224	171000	899480080	4100	4100	4100	4100	0
84	20250224	170900	899480080	4100	4100	4100	4100	0
85	20250224	170800	899480080	4100	4100	4100	4100	0
86	20250224	170700	899480080	4100	4100	4100	4100	0
87	20250224	170600	899480080	4100	4100	4100	4100	0
88	20250224	170500	899480080	4100	4100	4100	4100	0
89	20250224	170400	899480080	4100	4100	4100	4100	0
90	20250224	170300	899480080	4100	4100	4100	4100	0
91	20250224	170200	899480080	4100	4100	4100	4100	0
92	20250224	170100	899480080	4100	4100	4100	4100	7841
93	20250224	170000	899480080	4100	4100	4100	4100	0
94	20250224	165900	899480080	4100	4100	4100	4100	0
95	20250224	165800	899480080	4100	4100	4100	4100	0
96	20250224	165700	899480080	4100	4100	4100	4100	0
97	20250224	165600	899480080	4100	4100	4100	4100	0
98	20250224	165500	899480080	4100	4100	4100	4100	0
99	20250224	165400	899480080	4100	4100	4100	4100	0
100	20250224	165300	899480080	4100	4100	4100	4100	0
101	20250224	165200	899480080	4100	4100	4100	4100	0
102	20250224	165100	899480080	4100	4100	4100	4100	0
103	20250224	165000	899480080	4100	4100	4100	4100	0
104	20250224	164900	899480080	4100	4100	4100	4100	0
105	20250224	164800	899480080	4100	4100	4100	4100	0
106	20250224	164700	899480080	4100	4100	4100	4100	0
107	20250224	164600	899480080	4100	4100	4100	4100	0
108	20250224	164500	899480080	4100	4100	4100	4100	0
109	20250224	164400	899480080	4100	4100	4100	4100	0
110	20250224	164300	899480080	4100	4100	4100	4100	0
111	20250224	164200	899480080	4100	4100	4100	4100	0
112	20250224	164100	899480080	4100	4100	4100	4100	0
113	20250224	164000	899480080	4100	4100	4100	4100	0
114	20250224	163900	899480080	4100	4100	4100	4100	0
115	20250224	163800	899480080	4100	4100	4100	4100	0
116	20250224	163700	899480080	4100	4100	4100	4100	0
117	20250224	163600	899480080	4100	4100	4100	4100	0
118	20250224	163500	899480080	4100	4100	4100	4100	0
119	20250224	163400	899480080	4100	4100	4100	4100	0
120	20250224	163300	899480080	4100	4100	4100	4100	0
121	20250224	163200	899480080	4100	4100	4100	4100	0
122	20250224	163100	899480080	4100	4100	4100	4100	7841
123	20250224	163000	899480080	4100	4100	4100	4100	0
124	20250224	162900	899480080	4100	4100	4100	4100	0
125	20250224	162800	899480080	4100	4100	4100	4100	0
126	20250224	162700	899480080	4100	4100	4100	4100	0
127	20250224	162600	899480080	4100	4100	4100	4100	0
128	20250224	162500	899480080	4100	4100	4100	4100	0
129	20250224	162400	899480080	4100	4100	4100	4100	0
130	20250224	162300	899480080	4100	4100	4100	4100	0
131	20250224	162200	899480080	4100	4100	4100	4100	0
132	20250224	162100	899480080	4100	4100	4100	4100	0
133	20250224	162000	899480080	4100	4100	4100	4100	0
134	20250224	161900	899480080	4100	4100	4100	4100	0
135	20250224	161800	899480080	4100	4100	4100	4100	0
136	20250224	161700	899480080	4100	4100	4100	4100	0
137	20250224	161600	899480080	4100	4100	4100	4100	0
138	20250224	161500	899480080	4100	4100	4100	4100	0
139	20250224	161400	899480080	4100	4100	4100	4100	0
140	20250224	161300	899480080	4100	4100	4100	4100	0
141	20250224	161200	899480080	4100	4100	4100	4100	0
142	20250224	161100	899480080	4100	4100	4100	4100	0
143	20250224	161000	899480080	4100	4100	4100	4100	0
144	20250224	160900	899480080	4100	4100	4100	4100	0
145	20250224	160800	899480080	4100	4100	4100	4100	0
146	20250224	160700	899480080	4100	4100	4100	4100	0
147	20250224	160600	899480080	4100	4100	4100	4100	0
148	20250224	160500	899480080	4100	4100	4100	4100	0
149	20250224	160400	899480080	4100	4100	4100	4100	0
150	20250224	160300	899480080	4100	4100	4100	4100	0
151	20250224	160200	899480080	4100	4100	4100	4100	0
152	20250224	160100	899480080	4100	4100	4100	4100	7841
153	20250224	160000	899480080	4100	4100	4100	4100	0
154	20250224	155900	899480080	4100	4100	4100	4100	0
155	20250224	155800	899480080	4100	4100	4100	4100	0
156	20250224	155700	899480080	4100	4100	4100	4100	0
157	20250224	155600	899480080	4100	4100	4100	4100	0
158	20250224	155500	899480080	4100	4100	4100	4100	0
159	20250224	155400	899480080	4100	4100	4100	4100	0
160	20250224	155300	899480080	4100	4100	4100	4100	0
161	20250224	155200	899480080	4100	4100	4100	4100	0
162	20250224	155100	899480080	4100	4100	4100	4100	0
163	20250224	155000	899480080	4100	4100	4100	4100	0
164	20250224	154900	899480080	4100	4100	4100	4100	0
165	20250224	154800	899480080	4100	4100	4100	4100	0
166	20250224	154700	899480080	4100	4100	4100	4100	0
167	20250224	154600	899480080	4100	4100	4100	4100	0
168	20250224	154500	899480080	4100	4100	4100	4100	0
169	20250224	154400	899480080	4100	4100	4100	4100	0
170	20250224	154300	899480080	4100	4100	4100	4100	0
171	20250224	154200	899480080	4100	4100	4100	4100	0
172	20250224	154100	899480080	4100	4100	4100	4100	0
173	20250224	154000	899480080	4100	4100	4100	4100	0
174	20250224	153900	899480080	4100	4100	4100	4100	0
175	20250224	153800	899480080	4100	4100	4100	4100	0
176	20250224	153700	899480080	4100	4100	4100	4100	0
177	20250224	153600	899480080	4100	4100	4100	4100	0
178	20250224	153500	899480080	4100	4100	4100	4100	0
179	20250224	153400	899480080	4100	4100	4100	4100	0
180	20250224	153300	899480080	4100	4100	4100	4100	0
181	20250224	153200	899480080	4100	4100	4100	4100	0
182	20250224	153100	899480080	4100	4100	4100	4100	7841
183	20250224	153000	899480080	4100	4100	4100	4100	7841
184	20250224	152900	867331980	4085	4085	4085	4085	0
185	20250224	152800	867331980	4085	4085	4085	4085	0
186	20250224	152700	867331980	4085	4085	4085	4085	0
187	20250224	152600	867331980	4085	4085	4085	4085	0
188	20250224	152500	867331980	4085	4085	4085	4085	0
189	20250224	152400	867331980	4085	4085	4085	4085	0
190	20250224	152300	867331980	4085	4085	4085	4085	0
191	20250224	152200	867331980	4085	4085	4085	4085	0
192	20250224	152100	867331980	4085	4085	4085	4085	0
193	20250224	152000	867331980	4085	4085	4085	4085	0
194	20250224	151900	867331980	4085	4090	4095	4075	619
195	20250224	151800	864801835	4090	4085	4090	4085	494
196	20250224	151700	862783660	4085	4090	4090	4085	485
197	20250224	151600	860801670	4095	4090	4095	4090	383
198	20250224	151500	859235125	4090	4080	4090	4075	254
199	20250224	151400	858199305	4080	4085	4085	4080	69
200	20250224	151300	857917635	4085	4075	4085	4075	98
201	20250224	151200	857517315	4075	4080	4085	4075	625
202	20250224	151100	854966680	4090	4090	4090	4090	0
203	20250224	151000	854966680	4090	4090	4090	4090	1
204	20250224	150900	854962590	4085	4070	4085	4070	1018
205	20250224	150800	850813085	4085	4085	4085	4070	2001
206	20250224	150700	842657910	4090	4085	4090	4085	4
207	20250224	150600	842641565	4090	4090	4090	4090	0
208	20250224	150500	842641565	4090	4090	4090	4090	0
209	20250224	150400	842641565	4090	4090	4090	4090	0
210	20250224	150300	842641565	4090	4090	4090	4090	1
211	20250224	150200	842637475	4090	4085	4090	4085	97
212	20250224	150100	842241225	4085	4075	4085	4075	314
213	20250224	150000	840958650	4085	4080	4085	4075	788
214	20250224	145900	837747265	4080	4095	4100	4080	2292
215	20250224	145800	828383295	4095	4095	4095	4090	34
216	20250224	145700	828244175	4095	4090	4095	4090	63
217	20250224	145600	827986485	4090	4080	4090	4080	166
218	20250224	145500	827308455	4085	4085	4085	4085	0
219	20250224	145400	827308455	4085	4075	4085	4075	64
220	20250224	145300	827047635	4085	4085	4085	4085	1
221	20250224	145200	827043550	4075	4075	4075	4075	20
222	20250224	145100	826962050	4085	4085	4085	4085	1
223	20250224	145000	826957965	4080	4080	4080	4075	48
224	20250224	144900	826762225	4080	4080	4080	4080	1
225	20250224	144800	826758145	4075	4080	4080	4075	107
226	20250224	144700	826321690	4080	4075	4080	4075	18
227	20250224	144600	826248335	4075	4090	4090	4075	1627
228	20250224	144500	819602995	4100	4090	4100	4090	21
229	20250224	144400	819517095	4100	4095	4100	4095	3
230	20250224	144300	819504800	4100	4090	4100	4090	2550
231	20250224	144200	809059400	4095	4090	4095	4090	4
232	20250224	144100	809043035	4095	4090	4095	4090	21
233	20250224	144000	808957140	4095	4090	4095	4090	4
234	20250224	143900	808940770	4095	4095	4100	4090	25
235	20250224	143800	808838495	4100	4100	4100	4100	0
236	20250224	143700	808838495	4100	4100	4100	4090	80
237	20250224	143600	808511275	4095	4095	4100	4095	6
238	20250224	143500	808486695	4095	4095	4100	4090	42
239	20250224	143400	808314790	4095	4100	4100	4095	7
240	20250224	143300	808286120	4090	4090	4095	4090	640
241	20250224	143200	805665955	4090	4090	4090	4090	80
242	20250224	143100	805338755	4095	4095	4095	4095	100
243	20250224	143000	804929255	4095	4090	4095	4090	25
244	20250224	142900	804826980	4090	4085	4090	4085	186
245	20250224	142800	804066890	4085	4085	4085	4085	20
246	20250224	142700	803985190	4085	4085	4085	4085	1
247	20250224	142600	803981105	4085	4085	4085	4085	83
248	20250224	142500	803642050	4090	4090	4090	4090	300
249	20250224	142400	802415050	4085	4085	4090	4085	68
250	20250224	142300	802137265	4090	4090	4090	4090	1
251	20250224	142200	802133175	4085	4085	4085	4085	29
252	20250224	142100	802014710	4090	4090	4090	4085	57
253	20250224	142000	801781855	4085	4085	4085	4085	184
254	20250224	141900	801030215	4090	4085	4090	4085	21
255	20250224	141800	800944425	4090	4090	4090	4085	359
256	20250224	141700	799476155	4090	4085	4090	4085	21
257	20250224	141600	799390365	4090	4085	4090	4085	28
258	20250224	141500	799275980	4090	4090	4090	4085	124
259	20250224	141400	798769285	4090	4090	4090	4090	25
260	20250224	141300	798667035	4090	4085	4090	4085	22
261	20250224	141200	798577160	4090	4090	4090	4090	2
262	20250224	141100	798568980	4090	4080	4090	4080	4845
263	20250224	141000	778787030	4085	4080	4085	4080	556
264	20250224	140900	776516045	4080	4080	4080	4080	20
265	20250224	140800	776434445	4085	4085	4085	4085	0
266	20250224	140700	776434445	4085	4085	4085	4085	101
267	20250224	140600	776021860	4080	4080	4080	4080	20
268	20250224	140500	775940260	4085	4085	4085	4080	204
269	20250224	140400	775107680	4085	4085	4090	4085	98
270	20250224	140300	774707340	4090	4090	4090	4090	0
271	20250224	140200	774707340	4090	4085	4090	4085	23
272	20250224	140100	774613370	4090	4090	4090	4090	2
273	20250224	140000	774605190	4090	4090	4090	4085	75
274	20250224	135900	774298635	4090	4080	4090	4080	109
275	20250224	135800	773853660	4085	4085	4085	4085	13
276	20250224	135700	773800555	4090	4090	4090	4090	2
277	20250224	135600	773792375	4085	4080	4085	4080	448
278	20250224	135500	771963340	4085	4085	4085	4085	1
279	20250224	135400	771959255	4085	4080	4085	4080	22
280	20250224	135300	771869490	4085	4080	4085	4080	741
281	20250224	135200	768846050	4085	4085	4085	4085	0
282	20250224	135100	768846050	4085	4085	4085	4080	1022
283	20250224	135000	764671280	4085	4080	4085	4080	65
284	20250224	134900	764406070	4085	4080	4085	4080	21
285	20250224	134800	764320385	4085	4085	4085	4080	46
286	20250224	134700	764132695	4085	4080	4085	4080	22
287	20250224	134600	764042930	4085	4085	4085	4085	101
288	20250224	134500	763630345	4085	4080	4085	4080	61
289	20250224	134400	763381460	4085	4085	4085	4085	2
290	20250224	134300	763373290	4080	4080	4080	4075	93
291	20250224	134200	762993950	4080	4080	4080	4075	63
292	20250224	134100	762737215	4075	4080	4080	4075	26
293	20250224	134000	762631235	4080	4075	4080	4075	24
294	20250224	133900	762533415	4075	4075	4075	4070	1388
295	20250224	133800	756877320	4070	4070	4070	4070	28
296	20250224	133700	756763360	4070	4070	4070	4070	170
297	20250224	133600	756071460	4065	4065	4070	4065	24
298	20250224	133500	755973885	4070	4070	4070	4070	0
299	20250224	133400	755973885	4070	4070	4070	4070	4
300	20250224	133300	755957605	4075	4075	4075	4075	1
301	20250224	133200	755953530	4070	4070	4070	4070	20
302	20250224	133100	755872130	4075	4075	4075	4070	130
303	20250224	133000	755342710	4070	4070	4075	4070	29
304	20250224	132900	755224670	4075	4075	4075	4075	1
305	20250224	132800	755220595	4070	4075	4075	4070	29
306	20250224	132700	755102560	4070	4070	4075	4070	35
307	20250224	132600	754960105	4070	4070	4075	4070	91
308	20250224	132500	754589730	4070	4070	4070	4070	27
309	20250224	132400	754479840	4075	4075	4075	4075	0
310	20250224	132300	754479840	4075	4070	4075	4070	50
311	20250224	132200	754276335	4075	4070	4075	4070	6
312	20250224	132100	754251895	4070	4070	4070	4070	27
313	20250224	132000	754142005	4070	4070	4070	4070	99
314	20250224	131900	753739075	4070	4070	4070	4070	455
315	20250224	131800	751887225	4065	4065	4065	4065	12
316	20250224	131700	751838445	4065	4065	4065	4065	51
317	20250224	131600	751631130	4070	4070	4070	4070	5
318	20250224	131500	751610780	4070	4065	4070	4065	74
319	20250224	131400	751309945	4065	4065	4065	4065	0
320	20250224	131300	751309945	4065	4070	4070	4065	25
321	20250224	131200	751208310	4070	4070	4070	4070	7
322	20250224	131100	751179820	4075	4075	4075	4070	4
323	20250224	131000	751163525	4070	4070	4070	4065	114
324	20250224	130900	750699645	4065	4065	4065	4065	67
325	20250224	130800	750427290	4070	4065	4070	4065	21
326	20250224	130700	750341920	4070	4070	4070	4070	2
327	20250224	130600	750333780	4065	4065	4065	4065	20
328	20250224	130500	750252480	4070	4070	4070	4070	21
329	20250224	130400	750167010	4075	4065	4075	4065	96
330	20250224	130300	749776660	4070	4070	4070	4070	2
331	20250224	130200	749768520	4065	4065	4065	4065	21
332	20250224	130100	749683155	4070	4070	4070	4070	13
333	20250224	130000	749630245	4070	4065	4070	4065	73
334	20250224	125900	749333485	4065	4060	4070	4060	29
335	20250224	125800	749215730	4060	4070	4070	4060	69
336	20250224	125700	748935580	4060	4060	4060	4060	20
337	20250224	125600	748854380	4065	4065	4065	4065	32
338	20250224	125500	748724300	4060	4060	4060	4060	20
339	20250224	125400	748643100	4070	4070	4070	4070	1
340	20250224	125300	748639030	4060	4065	4070	4060	82
341	20250224	125200	748305755	4070	4070	4070	4070	29
342	20250224	125100	748187725	4065	4065	4065	4065	20
343	20250224	125000	748106425	4070	4070	4070	4070	0
344	20250224	124900	748106425	4070	4070	4070	4070	1
345	20250224	124800	748102355	4075	4065	4075	4065	6617
346	20250224	124700	721200625	4065	4065	4065	4060	338
347	20250224	124600	719827675	4065	4060	4065	4060	27
348	20250224	124500	719718025	4065	4060	4065	4060	105
349	20250224	124400	719291350	4065	4060	4065	4060	1092
350	20250224	124300	714857440	4060	4065	4065	4060	84
351	20250224	124200	714516075	4065	4065	4065	4060	199
352	20250224	124100	713707515	4065	4065	4065	4065	63
353	20250224	124000	713451420	4060	4065	4065	4060	36
354	20250224	123900	713305180	4065	4065	4065	4060	3075
355	20250224	123800	700807555	4065	4060	4065	4060	126
356	20250224	123700	700295580	4065	4065	4065	4065	1
357	20250224	123600	700291515	4060	4060	4060	4060	1552
358	20250224	123500	693990395	4060	4060	4060	4060	0
359	20250224	123400	693990395	4060	4065	4065	4060	25
360	20250224	123300	693888875	4065	4060	4065	4060	22
361	20250224	123200	693799545	4060	4060	4060	4060	23
362	20250224	123100	693706165	4060	4060	4060	4060	68
363	20250224	123000	693430085	4060	4060	4060	4060	185
364	20250224	122900	692678985	4060	4060	4060	4060	117
365	20250224	122800	692203965	4060	4060	4060	4060	249
366	20250224	122700	691193025	4065	4065	4065	4060	522
367	20250224	122600	689071700	4060	4060	4060	4060	75
368	20250224	122500	688767200	4060	4060	4060	4060	120
369	20250224	122400	688280000	4060	4060	4065	4060	41
370	20250224	122300	688113345	4060	4060	4065	4060	755
371	20250224	122200	685047670	4065	4070	4070	4065	1929
372	20250224	122100	677206280	4065	4070	4070	4065	33
373	20250224	122000	677072070	4065	4065	4065	4065	70
374	20250224	121900	676787520	4070	4070	4070	4070	0
375	20250224	121800	676787520	4070	4060	4070	4060	593
376	20250224	121700	674377075	4065	4065	4065	4065	0
377	20250224	121600	674377075	4065	4065	4065	4060	885
378	20250224	121500	670779650	4065	4065	4065	4065	0
379	20250224	121400	670779650	4065	4065	4070	4065	181
380	20250224	121300	670043385	4070	4065	4070	4065	6
381	20250224	121200	670018970	4065	4070	4070	4065	204
382	20250224	121100	669189660	4070	4070	4070	4070	1
383	20250224	121000	669185590	4065	4065	4065	4065	27
384	20250224	120900	669075835	4065	4070	4070	4065	77
385	20250224	120800	668762825	4065	4065	4065	4065	38
386	20250224	120700	668608355	4070	4070	4070	4070	1
387	20250224	120600	668604285	4060	4065	4065	4060	28
388	20250224	120500	668490570	4060	4065	4065	4060	31
389	20250224	120400	668364560	4065	4065	4065	4065	51
390	20250224	120300	668157245	4060	4065	4065	4060	87
391	20250224	120200	667803975	4060	4065	4065	4060	2
392	20250224	120100	667795850	4065	4065	4065	4065	34
393	20250224	120000	667657640	4070	4065	4070	4065	1436
394	20250224	115900	661820295	4060	4065	4065	4060	281
395	20250224	115800	660678135	4065	4060	4065	4060	45
396	20250224	115700	660495430	4060	4060	4060	4060	25
397	20250224	115600	660393930	4060	4065	4065	4060	2127
398	20250224	115500	651750680	4065	4065	4065	4065	324
399	20250224	115400	650433620	4070	4070	4070	4070	821
400	20250224	115300	647092150	4065	4070	4070	4065	435
401	20250224	115200	645323855	4065	4070	4075	4065	3269
402	20250224	115100	632019350	4070	4075	4075	4070	3887
403	20250224	115000	616179830	4075	4080	4080	4075	1134
404	20250224	114900	611553270	4075	4075	4080	4075	315
405	20250224	114800	610269605	4075	4075	4075	4075	36
406	20250224	114700	610122905	4075	4075	4075	4075	49
407	20250224	114600	609923230	4075	4075	4075	4075	35
408	20250224	114500	609780605	4080	4080	4080	4080	147
409	20250224	114400	609180845	4075	4075	4075	4075	23
410	20250224	114300	609087120	4080	4075	4080	4075	58
411	20250224	114200	608850685	4075	4080	4080	4075	121
412	20250224	114100	608357110	4075	4075	4075	4075	69
413	20250224	114000	608075935	4075	4075	4075	4075	20
414	20250224	113900	607994435	4075	4075	4075	4075	20
415	20250224	113800	607912935	4080	4075	4080	4075	52
416	20250224	113700	607700885	4080	4075	4080	4075	3678
417	20250224	113600	592707035	4075	4075	4075	4075	493
418	20250224	113500	590698060	4075	4075	4075	4075	27
419	20250224	113400	590588035	4075	4075	4075	4075	0
420	20250224	113300	590588035	4075	4075	4075	4075	21
421	20250224	113200	590502460	4075	4075	4075	4075	0
422	20250224	113100	590502460	4075	4075	4075	4075	84
423	20250224	113000	590160160	4075	4075	4075	4075	46
424	20250224	112900	589972710	4075	4075	4075	4075	20
425	20250224	112800	589891210	4075	4075	4075	4075	0
426	20250224	112700	589891210	4075	4080	4080	4075	1226
427	20250224	112600	584889230	4075	4075	4075	4075	26
428	20250224	112500	584783280	4075	4075	4075	4075	70
429	20250224	112400	584498030	4075	4075	4075	4075	28
430	20250224	112300	584383930	4075	4075	4075	4075	455
431	20250224	112200	582529805	4070	4070	4070	4070	37
432	20250224	112100	582379215	4070	4070	4070	4070	93
433	20250224	112000	582000705	4065	4065	4065	4065	91
434	20250224	111900	581630790	4070	4070	4070	4070	1
435	20250224	111800	581626720	4065	4065	4065	4065	31
436	20250224	111700	581500705	4065	4065	4065	4065	469
437	20250224	111600	579594220	4065	4065	4065	4060	721
438	20250224	111500	576663455	4060	4060	4060	4060	600
439	20250224	111400	574227455	4060	4065	4065	4060	789
440	20250224	111300	571020275	4065	4065	4065	4065	21
441	20250224	111200	570934910	4065	4060	4070	4060	322
442	20250224	111100	569624525	4060	4060	4065	4060	110
443	20250224	111000	569177920	4060	4060	4060	4060	39
444	20250224	110900	569019580	4060	4060	4065	4060	3057
445	20250224	110800	556608015	4065	4065	4065	4065	47
446	20250224	110700	556416960	4060	4060	4060	4060	21
447	20250224	110600	556331700	4060	4065	4065	4060	254
448	20250224	110500	555299995	4065	4060	4065	4060	81
449	20250224	110400	554970830	4060	4060	4060	4060	26
450	20250224	110300	554865270	4060	4070	4070	4060	285
451	20250224	110200	553707670	4070	4070	4070	4070	25
452	20250224	110100	553605920	4060	4070	4070	4060	1010
453	20250224	110000	549498085	4070	4070	4070	4065	168
454	20250224	105900	548814375	4070	4070	4070	4070	0
455	20250224	105800	548814375	4070	4070	4070	4070	95
456	20250224	105700	548427725	4075	4075	4075	4075	82
457	20250224	105600	548093575	4075	4070	4075	4070	25
458	20250224	105500	547991820	4070	4070	4070	4070	10
459	20250224	105400	547951120	4070	4060	4070	4060	459
460	20250224	105300	546085185	4065	4065	4070	4065	185
461	20250224	105200	545332910	4070	4070	4070	4060	125
462	20250224	105100	544824700	4060	4060	4060	4060	0
463	20250224	105000	544824700	4060	4070	4070	4060	644
464	20250224	104900	542203820	4075	4070	4080	4070	452
465	20250224	104800	540363675	4060	4065	4070	4060	56
466	20250224	104700	540136025	4065	4070	4070	4065	62
467	20250224	104600	539883990	4065	4065	4065	4065	27
468	20250224	104500	539774235	4065	4060	4065	4060	176
469	20250224	104400	539059425	4060	4060	4060	4060	2351
470	20250224	104300	529514365	4060	4055	4060	4055	242
471	20250224	104200	528531945	4060	4060	4060	4060	759
472	20250224	104100	525450405	4060	4085	4085	4055	2276
473	20250224	104000	516218200	4060	4055	4150	4055	13775
474	20250224	103900	460065080	4060	4060	4060	4055	131
475	20250224	103800	459533325	4060	4060	4060	4055	155
476	20250224	103700	458904495	4060	4055	4060	4055	689
477	20250224	103600	456108510	4060	4055	4060	4055	252
478	20250224	103500	455086040	4060	4060	4060	4055	28
479	20250224	103400	454972460	4060	4055	4060	4050	4644
480	20250224	103300	436156615	4050	4055	4055	4050	1170
481	20250224	103200	431416775	4060	4055	4060	4055	21
482	20250224	103100	431331615	4060	4060	4060	4060	2
483	20250224	103000	431323495	4060	4055	4060	4055	287
484	20250224	102900	430159210	4060	4060	4060	4060	10
485	20250224	102800	430118610	4060	4060	4060	4055	154
486	20250224	102700	429493470	4060	4060	4060	4060	0
487	20250224	102600	429493470	4060	4055	4060	4055	34
488	20250224	102500	429355550	4060	4065	4065	4060	27
489	20250224	102400	429245875	4065	4060	4065	4060	100
490	20250224	102300	428839870	4060	4055	4060	4055	105
491	20250224	102200	428413585	4050	4055	4060	4050	3425
492	20250224	102100	414525070	4055	4060	4060	4055	1058
493	20250224	102000	410234875	4055	4055	4055	4055	106
494	20250224	101900	409805045	4055	4055	4060	4055	149
495	20250224	101800	409200470	4060	4060	4060	4060	3
496	20250224	101700	409188290	4055	4055	4055	4055	20
497	20250224	101600	409107190	4060	4060	4060	4055	123
498	20250224	101500	408608310	4055	4060	4060	4055	1060
499	20250224	101400	404304910	4060	4065	4065	4060	7
500	20250224	101300	404276485	4055	4060	4060	4055	3022
501	20250224	101200	392007275	4065	4060	4065	4060	3357
502	20250224	101100	378377845	4060	4060	4060	4055	522
503	20250224	101000	376258625	4060	4060	4060	4055	507
504	20250224	100900	374202705	4060	4060	4060	4055	23
505	20250224	100800	374109425	4060	4070	4070	4055	61
506	20250224	100700	373862000	4055	4080	4080	4055	3381
507	20250224	100600	360128080	4080	4070	4080	4070	45
508	20250224	100500	359944790	4080	4070	4080	4070	887
509	20250224	100400	356334545	4070	4070	4070	4065	537
510	20250224	100300	354149515	4070	4070	4070	4065	60
511	20250224	100200	353905605	4070	4065	4070	4065	240
512	20250224	100100	352929600	4065	4065	4065	4065	51
513	20250224	100000	352722285	4070	4070	4070	4070	5
514	20250224	095900	352701935	4070	4065	4070	4065	3
515	20250224	095800	352689735	4070	4070	4070	4070	1
516	20250224	095700	352685665	4065	4065	4065	4065	359
517	20250224	095600	351226330	4065	4065	4065	4065	500
518	20250224	095500	349193830	4065	4065	4065	4065	533
519	20250224	095400	347027185	4065	4065	4065	4065	23
520	20250224	095300	346933690	4065	4070	4070	4060	521
521	20250224	095200	344818310	4070	4070	4070	4060	232
522	20250224	095100	343875360	4055	4055	4055	4055	0
523	20250224	095000	343875360	4055	4070	4070	4055	2979
524	20250224	094900	331779115	4070	4080	4080	4070	1274
525	20250224	094800	326593470	4080	4080	4080	4080	0
526	20250224	094700	326593470	4080	4080	4085	4080	2024
527	20250224	094600	318335495	4080	4080	4085	4080	91
528	20250224	094500	317964210	4085	4075	4085	4075	4582
529	20250224	094400	299292495	4075	4085	4085	4075	1514
530	20250224	094300	293115055	4090	4090	4090	4090	1
531	20250224	094200	293110965	4080	4090	4090	4080	314
532	20250224	094100	291827180	4090	4090	4090	4085	2374
533	20250224	094000	282125680	4090	4090	4090	4090	1
534	20250224	093900	282121590	4090	4090	4090	4090	3
535	20250224	093800	282109320	4090	4090	4090	4090	17
536	20250224	093700	282039790	4090	4100	4105	4090	452
537	20250224	093600	280190490	4100	4105	4105	4100	6
538	20250224	093500	280165865	4105	4105	4105	4105	0
539	20250224	093400	280165865	4105	4105	4105	4100	131
540	20250224	093300	279628170	4105	4105	4105	4100	33
541	20250224	093200	279492860	4100	4115	4115	4095	1691
542	20250224	093100	272560390	4115	4110	4115	4105	676
543	20250224	093000	269785305	4120	4110	4120	4105	3286
544	20250224	092900	256279700	4110	4105	4110	4105	1951
545	20250224	092800	248267510	4100	4105	4105	4100	5
546	20250224	092700	248246990	4100	4100	4100	4100	2
547	20250224	092600	248238790	4105	4105	4105	4105	1
548	20250224	092500	248234685	4100	4095	4100	4095	419
549	20250224	092400	246518825	4095	4100	4100	4095	80
550	20250224	092300	246191150	4100	4100	4100	4100	656
551	20250224	092200	243501550	4100	4100	4100	4095	1680
552	20250224	092100	236615140	4100	4100	4100	4100	200
553	20250224	092000	235795140	4100	4100	4100	4100	8
554	20250224	091900	235762340	4090	4095	4095	4090	12
555	20250224	091800	235713235	4100	4100	4100	4100	27
556	20250224	091700	235602535	4090	4100	4100	4090	1006
557	20250224	091600	231487385	4090	4090	4095	4090	1080
558	20250224	091500	227067090	4090	4085	4090	4085	49
559	20250224	091400	226866825	4095	4100	4100	4095	673
560	20250224	091300	224108390	4095	4100	4105	4095	3322
561	20250224	091200	210489300	4105	4110	4110	4105	655
562	20250224	091100	207797955	4110	4110	4115	4110	1788
563	20250224	091000	200440875	4110	4100	4110	4100	1072
564	20250224	090900	196045515	4095	4075	4095	4075	4475
565	20250224	090800	177754895	4075	4075	4080	4070	2599
566	20250224	090700	167163755	4075	4080	4080	4075	754
567	20250224	090600	164091075	4080	4080	4080	4080	0
568	20250224	090500	164091075	4080	4080	4080	4080	524
569	20250224	090400	161953155	4080	4090	4090	4080	110
570	20250224	090300	161503355	4090	4090	4090	4070	7877
571	20250224	090200	129330890	4090	4080	4090	4080	844
572	20250224	090100	125880650	4060	4055	4085	4055	9079
573	20250224	090000	88867700	4055	4030	4090	4030	22019