KissMeData/002360/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	183700	116631294	498	498	498	498	3802
3	20250224	183600	116631294	498	498	498	498	0
4	20250224	183500	116631294	498	498	498	498	0
5	20250224	183400	116631294	498	498	498	498	0
6	20250224	183300	116631294	498	498	498	498	0
7	20250224	183200	116631294	498	498	498	498	0
8	20250224	183100	116631294	498	498	498	498	0
9	20250224	183000	116631294	498	498	498	498	0
10	20250224	182900	116631294	498	498	498	498	0
11	20250224	182800	116631294	498	498	498	498	0
12	20250224	182700	116631294	498	498	498	498	0
13	20250224	182600	116631294	498	498	498	498	0
14	20250224	182500	116631294	498	498	498	498	0
15	20250224	182400	116631294	498	498	498	498	0
16	20250224	182300	116631294	498	498	498	498	0
17	20250224	182200	116631294	498	498	498	498	0
18	20250224	182100	116631294	498	498	498	498	0
19	20250224	182000	116631294	498	498	498	498	0
20	20250224	181900	116631294	498	498	498	498	0
21	20250224	181800	116631294	498	498	498	498	0
22	20250224	181700	116631294	498	498	498	498	0
23	20250224	181600	116631294	498	498	498	498	0
24	20250224	181500	116631294	498	498	498	498	0
25	20250224	181400	116631294	498	498	498	498	0
26	20250224	181300	116631294	498	498	498	498	0
27	20250224	181200	116631294	498	498	498	498	0
28	20250224	181100	116631294	498	498	498	498	0
29	20250224	181000	116631294	498	498	498	498	0
30	20250224	180900	116631294	498	498	498	498	0
31	20250224	180800	116631294	498	498	498	498	0
32	20250224	180700	116631294	498	498	498	498	3802
33	20250224	180600	116631294	498	498	498	498	0
34	20250224	180500	116631294	498	498	498	498	0
35	20250224	180400	116631294	498	498	498	498	0
36	20250224	180300	116631294	498	498	498	498	0
37	20250224	180200	116631294	498	498	498	498	0
38	20250224	180100	116631294	498	498	498	498	0
39	20250224	180000	116631294	498	498	498	498	0
40	20250224	175900	116631294	498	498	498	498	0
41	20250224	175800	116631294	498	498	498	498	0
42	20250224	175700	116631294	498	498	498	498	0
43	20250224	175600	116631294	498	498	498	498	0
44	20250224	175500	116631294	498	498	498	498	0
45	20250224	175400	116631294	498	498	498	498	0
46	20250224	175300	116631294	498	498	498	498	0
47	20250224	175200	116631294	498	498	498	498	0
48	20250224	175100	116631294	498	498	498	498	0
49	20250224	175000	116631294	498	498	498	498	0
50	20250224	174900	116631294	498	498	498	498	0
51	20250224	174800	116631294	498	498	498	498	0
52	20250224	174700	116631294	498	498	498	498	0
53	20250224	174600	116631294	498	498	498	498	0
54	20250224	174500	116631294	498	498	498	498	0
55	20250224	174400	116631294	498	498	498	498	0
56	20250224	174300	116631294	498	498	498	498	0
57	20250224	174200	116631294	498	498	498	498	0
58	20250224	174100	116631294	498	498	498	498	0
59	20250224	174000	116631294	498	498	498	498	0
60	20250224	173900	116631294	498	498	498	498	0
61	20250224	173800	116631294	498	498	498	498	0
62	20250224	173700	116631294	498	498	498	498	3802
63	20250224	173600	116631294	498	498	498	498	0
64	20250224	173500	116631294	498	498	498	498	0
65	20250224	173400	116631294	498	498	498	498	0
66	20250224	173300	116631294	498	498	498	498	0
67	20250224	173200	116631294	498	498	498	498	0
68	20250224	173100	116631294	498	498	498	498	0
69	20250224	173000	116631294	498	498	498	498	0
70	20250224	172900	116631294	498	498	498	498	0
71	20250224	172800	116631294	498	498	498	498	0
72	20250224	172700	116631294	498	498	498	498	0
73	20250224	172600	116631294	498	498	498	498	0
74	20250224	172500	116631294	498	498	498	498	0
75	20250224	172400	116631294	498	498	498	498	0
76	20250224	172300	116631294	498	498	498	498	0
77	20250224	172200	116631294	498	498	498	498	0
78	20250224	172100	116631294	498	498	498	498	0
79	20250224	172000	116631294	498	498	498	498	0
80	20250224	171900	116631294	498	498	498	498	0
81	20250224	171800	116631294	498	498	498	498	0
82	20250224	171700	116631294	498	498	498	498	0
83	20250224	171600	116631294	498	498	498	498	0
84	20250224	171500	116631294	498	498	498	498	0
85	20250224	171400	116631294	498	498	498	498	0
86	20250224	171300	116631294	498	498	498	498	0
87	20250224	171200	116631294	498	498	498	498	0
88	20250224	171100	116631294	498	498	498	498	0
89	20250224	171000	116631294	498	498	498	498	0
90	20250224	170900	116631294	498	498	498	498	0
91	20250224	170800	116631294	498	498	498	498	0
92	20250224	170700	116631294	498	498	498	498	3802
93	20250224	170600	116631294	498	498	498	498	0
94	20250224	170500	116631294	498	498	498	498	0
95	20250224	170400	116631294	498	498	498	498	0
96	20250224	170300	116631294	498	498	498	498	0
97	20250224	170200	116631294	498	498	498	498	0
98	20250224	170100	116631294	498	498	498	498	0
99	20250224	170000	116631294	498	498	498	498	0
100	20250224	165900	116631294	498	498	498	498	0
101	20250224	165800	116631294	498	498	498	498	0
102	20250224	165700	116631294	498	498	498	498	0
103	20250224	165600	116631294	498	498	498	498	0
104	20250224	165500	116631294	498	498	498	498	0
105	20250224	165400	116631294	498	498	498	498	0
106	20250224	165300	116631294	498	498	498	498	0
107	20250224	165200	116631294	498	498	498	498	0
108	20250224	165100	116631294	498	498	498	498	0
109	20250224	165000	116631294	498	498	498	498	0
110	20250224	164900	116631294	498	498	498	498	0
111	20250224	164800	116631294	498	498	498	498	0
112	20250224	164700	116631294	498	498	498	498	0
113	20250224	164600	116631294	498	498	498	498	0
114	20250224	164500	116631294	498	498	498	498	0
115	20250224	164400	116631294	498	498	498	498	0
116	20250224	164300	116631294	498	498	498	498	0
117	20250224	164200	116631294	498	498	498	498	0
118	20250224	164100	116631294	498	498	498	498	0
119	20250224	164000	116631294	498	498	498	498	0
120	20250224	163900	116631294	498	498	498	498	0
121	20250224	163800	116631294	498	498	498	498	0
122	20250224	163700	116631294	498	498	498	498	3802
123	20250224	163600	116631294	498	498	498	498	0
124	20250224	163500	116631294	498	498	498	498	0
125	20250224	163400	116631294	498	498	498	498	0
126	20250224	163300	116631294	498	498	498	498	0
127	20250224	163200	116631294	498	498	498	498	0
128	20250224	163100	116631294	498	498	498	498	0
129	20250224	163000	116631294	498	498	498	498	0
130	20250224	162900	116631294	498	498	498	498	0
131	20250224	162800	116631294	498	498	498	498	0
132	20250224	162700	116631294	498	498	498	498	0
133	20250224	162600	116631294	498	498	498	498	0
134	20250224	162500	116631294	498	498	498	498	0
135	20250224	162400	116631294	498	498	498	498	0
136	20250224	162300	116631294	498	498	498	498	0
137	20250224	162200	116631294	498	498	498	498	0
138	20250224	162100	116631294	498	498	498	498	0
139	20250224	162000	116631294	498	498	498	498	0
140	20250224	161900	116631294	498	498	498	498	0
141	20250224	161800	116631294	498	498	498	498	0
142	20250224	161700	116631294	498	498	498	498	0
143	20250224	161600	116631294	498	498	498	498	0
144	20250224	161500	116631294	498	498	498	498	0
145	20250224	161400	116631294	498	498	498	498	0
146	20250224	161300	116631294	498	498	498	498	0
147	20250224	161200	116631294	498	498	498	498	0
148	20250224	161100	116631294	498	498	498	498	0
149	20250224	161000	116631294	498	498	498	498	0
150	20250224	160900	116631294	498	498	498	498	0
151	20250224	160800	116631294	498	498	498	498	0
152	20250224	160700	116631294	498	498	498	498	3802
153	20250224	160600	116631294	498	498	498	498	0
154	20250224	160500	116631294	498	498	498	498	0
155	20250224	160400	116631294	498	498	498	498	0
156	20250224	160300	116631294	498	498	498	498	0
157	20250224	160200	116631294	498	498	498	498	0
158	20250224	160100	116631294	498	498	498	498	0
159	20250224	160000	116631294	498	498	498	498	0
160	20250224	155900	116631294	498	498	498	498	0
161	20250224	155800	116631294	498	498	498	498	0
162	20250224	155700	116631294	498	498	498	498	0
163	20250224	155600	116631294	498	498	498	498	0
164	20250224	155500	116631294	498	498	498	498	0
165	20250224	155400	116631294	498	498	498	498	0
166	20250224	155300	116631294	498	498	498	498	0
167	20250224	155200	116631294	498	498	498	498	0
168	20250224	155100	116631294	498	498	498	498	0
169	20250224	155000	116631294	498	498	498	498	0
170	20250224	154900	116631294	498	498	498	498	0
171	20250224	154800	116631294	498	498	498	498	0
172	20250224	154700	116631294	498	498	498	498	0
173	20250224	154600	116631294	498	498	498	498	0
174	20250224	154500	116631294	498	498	498	498	0
175	20250224	154400	116631294	498	498	498	498	0
176	20250224	154300	116631294	498	498	498	498	0
177	20250224	154200	116631294	498	498	498	498	0
178	20250224	154100	116631294	498	498	498	498	0
179	20250224	154000	116631294	498	498	498	498	0
180	20250224	153900	116631294	498	498	498	498	0
181	20250224	153800	116631294	498	498	498	498	0
182	20250224	153700	116631294	498	498	498	498	3802
183	20250224	153600	116631294	498	498	498	498	0
184	20250224	153500	116631294	498	498	498	498	0
185	20250224	153400	116631294	498	498	498	498	0
186	20250224	153300	116631294	498	498	498	498	0
187	20250224	153200	116631294	498	498	498	498	0
188	20250224	153100	116631294	498	498	498	498	0
189	20250224	153000	116631294	498	498	498	498	3802
190	20250224	152900	114737898	500	500	500	500	0
191	20250224	152800	114737898	500	500	500	500	0
192	20250224	152700	114737898	500	500	500	500	0
193	20250224	152600	114737898	500	500	500	500	0
194	20250224	152500	114737898	500	500	500	500	0
195	20250224	152400	114737898	500	500	500	500	0
196	20250224	152300	114737898	500	500	500	500	0
197	20250224	152200	114737898	500	500	500	500	0
198	20250224	152100	114737898	500	500	500	500	0
199	20250224	152000	114737898	500	500	500	500	0
200	20250224	151900	114737898	500	500	500	500	7
201	20250224	151800	114734398	499	499	499	499	150
202	20250224	151700	114659548	500	499	500	499	1003
203	20250224	151600	114159048	500	500	500	500	10
204	20250224	151500	114154048	500	500	500	500	5
205	20250224	151400	114151548	500	500	500	500	1
206	20250224	151300	114151048	499	499	500	499	20
207	20250224	151200	114141067	500	500	500	500	0
208	20250224	151100	114141067	500	500	500	500	500
209	20250224	151000	113891067	500	500	500	500	0
210	20250224	150900	113891067	500	500	500	500	0
211	20250224	150800	113891067	500	500	500	500	0
212	20250224	150700	113891067	500	500	500	500	0
213	20250224	150600	113891067	500	500	500	500	0
214	20250224	150500	113891067	500	499	500	499	79
215	20250224	150400	113851619	500	499	500	499	565
216	20250224	150300	113569683	500	500	500	500	0
217	20250224	150200	113569683	500	500	500	500	0
218	20250224	150100	113569683	500	500	500	500	1
219	20250224	150000	113569183	499	499	499	499	200
220	20250224	145900	113469383	500	500	500	500	0
221	20250224	145800	113469383	500	500	500	500	1
222	20250224	145700	113468883	500	500	500	500	1
223	20250224	145600	113468383	499	499	499	499	1507
224	20250224	145500	112716390	500	500	500	500	1
225	20250224	145400	112715890	500	500	500	500	0
226	20250224	145300	112715890	500	500	500	500	1
227	20250224	145200	112715390	498	498	498	498	0
228	20250224	145100	112715390	498	499	499	498	5002
229	20250224	145000	110223228	500	500	500	500	0
230	20250224	144900	110223228	500	500	500	500	0
231	20250224	144800	110223228	500	500	500	500	0
232	20250224	144700	110223228	500	500	500	500	0
233	20250224	144600	110223228	500	500	500	500	0
234	20250224	144500	110223228	500	500	500	500	0
235	20250224	144400	110223228	500	500	500	500	0
236	20250224	144300	110223228	500	500	500	500	10100
237	20250224	144200	105173228	500	500	500	500	0
238	20250224	144100	105173228	500	500	500	500	0
239	20250224	144000	105173228	500	500	500	500	0
240	20250224	143900	105173228	500	500	500	500	1
241	20250224	143800	105172728	499	499	499	499	5016
242	20250224	143700	102669744	500	500	500	500	407
243	20250224	143600	102466244	500	500	500	500	0
244	20250224	143500	102466244	500	500	500	500	200
245	20250224	143400	102366244	500	500	500	500	0
246	20250224	143300	102366244	500	500	500	500	0
247	20250224	143200	102366244	500	500	500	500	2
248	20250224	143100	102365244	500	500	500	500	0
249	20250224	143000	102365244	500	500	500	500	1
250	20250224	142900	102364744	499	499	499	499	0
251	20250224	142800	102364744	499	499	499	499	4
252	20250224	142700	102362748	499	499	499	499	3
253	20250224	142600	102361251	499	499	499	499	0
254	20250224	142500	102361251	499	499	499	499	3
255	20250224	142400	102359754	499	499	499	499	2
256	20250224	142300	102358756	499	499	499	499	0
257	20250224	142200	102358756	499	499	499	499	0
258	20250224	142100	102358756	499	499	499	499	0
259	20250224	142000	102358756	499	499	499	499	1048
260	20250224	141900	101835804	499	499	499	499	0
261	20250224	141800	101835804	499	499	499	499	0
262	20250224	141700	101835804	499	499	499	499	2
263	20250224	141600	101834806	499	499	499	499	776
264	20250224	141500	101447582	500	500	500	500	0
265	20250224	141400	101447582	500	500	500	500	0
266	20250224	141300	101447582	500	500	500	500	0
267	20250224	141200	101447582	500	500	500	500	0
268	20250224	141100	101447582	500	500	500	500	0
269	20250224	141000	101447582	500	500	500	500	0
270	20250224	140900	101447582	500	500	500	500	0
271	20250224	140800	101447582	500	500	500	500	5
272	20250224	140700	101445082	500	500	500	500	54
273	20250224	140600	101418082	500	500	500	500	0
274	20250224	140500	101418082	500	500	500	500	0
275	20250224	140400	101418082	500	499	500	499	301
276	20250224	140300	101267583	499	499	500	499	27
277	20250224	140200	101254109	500	500	500	500	0
278	20250224	140100	101254109	500	500	500	500	0
279	20250224	140000	101254109	500	500	500	500	1
280	20250224	135900	101253609	500	500	500	500	0
281	20250224	135800	101253609	500	500	500	500	0
282	20250224	135700	101253609	500	500	500	500	0
283	20250224	135600	101253609	500	500	500	500	0
284	20250224	135500	101253609	500	500	500	500	18
285	20250224	135400	101244609	500	500	500	500	0
286	20250224	135300	101244609	500	500	500	500	0
287	20250224	135200	101244609	500	500	500	500	0
288	20250224	135100	101244609	500	500	500	500	0
289	20250224	135000	101244609	500	500	500	500	0
290	20250224	134900	101244609	500	500	500	500	0
291	20250224	134800	101244609	500	500	500	500	0
292	20250224	134700	101244609	500	499	500	498	7010
293	20250224	134600	97753495	498	498	498	498	0
294	20250224	134500	97753495	498	498	498	498	0
295	20250224	134400	97753495	498	498	498	498	0
296	20250224	134300	97753495	498	498	498	498	0
297	20250224	134200	97753495	498	498	498	498	0
298	20250224	134100	97753495	498	498	498	498	0
299	20250224	134000	97753495	498	499	499	498	2003
300	20250224	133900	96755996	498	498	498	498	0
301	20250224	133800	96755996	498	498	498	498	0
302	20250224	133700	96755996	498	498	498	498	0
303	20250224	133600	96755996	498	498	498	498	0
304	20250224	133500	96755996	498	498	498	498	0
305	20250224	133400	96755996	498	498	498	498	20
306	20250224	133300	96746036	498	498	498	498	0
307	20250224	133200	96746036	498	499	499	498	3000
308	20250224	133100	95252005	500	500	500	500	0
309	20250224	133000	95252005	500	500	500	500	0
310	20250224	132900	95252005	500	500	500	500	0
311	20250224	132800	95252005	500	500	500	500	1
312	20250224	132700	95251505	500	500	500	500	1
313	20250224	132600	95251005	500	500	500	500	0
314	20250224	132500	95251005	500	500	500	500	1
315	20250224	132400	95250505	500	500	500	500	0
316	20250224	132300	95250505	500	500	500	500	2
317	20250224	132200	95249505	500	500	500	500	10
318	20250224	132100	95244505	500	500	500	500	11
319	20250224	132000	95239005	500	500	500	500	0
320	20250224	131900	95239005	500	500	500	500	0
321	20250224	131800	95239005	500	500	500	500	0
322	20250224	131700	95239005	500	500	500	500	1
323	20250224	131600	95238505	499	499	499	498	8125
324	20250224	131500	91192239	499	499	499	499	4099
325	20250224	131400	89146838	500	500	500	500	0
326	20250224	131300	89146838	500	500	500	500	72
327	20250224	131200	89110838	500	500	500	500	100
328	20250224	131100	89060838	500	500	500	500	0
329	20250224	131000	89060838	500	500	500	500	49
330	20250224	130900	89036338	500	500	500	500	4500
331	20250224	130800	86786338	500	500	500	500	1
332	20250224	130700	86785838	500	500	500	500	1
333	20250224	130600	86785338	500	500	500	500	1
334	20250224	130500	86784838	500	500	500	500	0
335	20250224	130400	86784838	500	500	500	500	1
336	20250224	130300	86784338	500	500	500	500	2
337	20250224	130200	86783338	500	500	500	500	1
338	20250224	130100	86782838	499	500	500	499	3003
339	20250224	130000	85284338	500	499	500	499	1701
340	20250224	125900	84435538	500	500	500	500	1
341	20250224	125800	84435038	500	500	500	500	0
342	20250224	125700	84435038	500	500	500	500	0
343	20250224	125600	84435038	500	500	500	500	0
344	20250224	125500	84435038	500	500	500	500	4
345	20250224	125400	84433038	500	500	500	500	303
346	20250224	125300	84281538	500	500	500	500	0
347	20250224	125200	84281538	500	500	500	500	1200
348	20250224	125100	83681538	500	500	500	500	1001
349	20250224	125000	83181038	500	500	500	500	3
350	20250224	124900	83179538	500	500	500	500	0
351	20250224	124800	83179538	500	500	500	500	3
352	20250224	124700	83178038	499	499	499	499	0
353	20250224	124600	83178038	499	499	499	499	16
354	20250224	124500	83170054	500	500	500	500	0
355	20250224	124400	83170054	500	499	500	499	64
356	20250224	124300	83138116	500	500	500	500	0
357	20250224	124200	83138116	500	500	500	500	0
358	20250224	124100	83138116	500	500	500	500	7
359	20250224	124000	83134616	499	499	499	499	0
360	20250224	123900	83134616	499	499	499	499	200
361	20250224	123800	83034816	500	500	500	500	0
362	20250224	123700	83034816	500	500	500	500	0
363	20250224	123600	83034816	500	500	500	500	1
364	20250224	123500	83034316	500	500	500	500	209
365	20250224	123400	82929816	500	500	500	500	0
366	20250224	123300	82929816	500	500	500	500	27
367	20250224	123200	82916316	500	500	500	500	0
368	20250224	123100	82916316	500	500	500	500	2174
369	20250224	123000	81829316	500	500	500	500	0
370	20250224	122900	81829316	500	500	500	500	0
371	20250224	122800	81829316	500	500	500	500	0
372	20250224	122700	81829316	500	500	500	500	11
373	20250224	122600	81823816	499	499	499	499	0
374	20250224	122500	81823816	499	499	499	499	0
375	20250224	122400	81823816	499	499	499	499	0
376	20250224	122300	81823816	499	499	499	499	460
377	20250224	122200	81594276	500	500	500	500	1000
378	20250224	122100	81094276	500	500	500	500	0
379	20250224	122000	81094276	500	500	500	500	0
380	20250224	121900	81094276	500	500	500	500	500
381	20250224	121800	80844276	500	500	500	500	1000
382	20250224	121700	80344276	500	500	500	500	11
383	20250224	121600	80338776	500	500	500	500	0
384	20250224	121500	80338776	500	500	500	500	3
385	20250224	121400	80337276	500	500	500	500	0
386	20250224	121300	80337276	500	500	500	500	0
387	20250224	121200	80337276	500	500	500	500	100
388	20250224	121100	80287276	500	500	500	500	0
389	20250224	121000	80287276	500	500	500	500	10
390	20250224	120900	80282276	500	500	500	500	0
391	20250224	120800	80282276	500	500	500	500	1
392	20250224	120700	80281776	500	500	500	500	1
393	20250224	120600	80281276	500	500	500	500	20
394	20250224	120500	80271276	500	500	500	500	0
395	20250224	120400	80271276	500	500	500	500	0
396	20250224	120300	80271276	500	500	500	500	0
397	20250224	120200	80271276	500	500	500	500	0
398	20250224	120100	80271276	500	500	500	500	0
399	20250224	120000	80271276	500	500	500	500	421
400	20250224	115900	80060776	500	500	500	500	0
401	20250224	115800	80060776	500	500	500	500	200
402	20250224	115700	79960776	500	500	500	500	1000
403	20250224	115600	79460776	500	500	500	500	0
404	20250224	115500	79460776	500	500	500	500	1
405	20250224	115400	79460276	499	499	499	499	1179
406	20250224	115300	78871955	500	500	500	500	0
407	20250224	115200	78871955	500	500	500	500	0
408	20250224	115100	78871955	500	500	500	500	1
409	20250224	115000	78871455	499	499	499	499	0
410	20250224	114900	78871455	499	500	500	499	393
411	20250224	114800	78675336	500	500	500	500	0
412	20250224	114700	78675336	500	500	500	500	0
413	20250224	114600	78675336	500	500	500	500	1
414	20250224	114500	78674836	499	499	499	499	905
415	20250224	114400	78223241	500	500	500	500	0
416	20250224	114300	78223241	500	500	500	500	0
417	20250224	114200	78223241	500	499	500	499	1019
418	20250224	114100	77714758	499	500	500	499	3
419	20250224	114000	77713259	500	500	500	500	0
420	20250224	113900	77713259	500	500	500	500	0
421	20250224	113800	77713259	500	500	500	500	0
422	20250224	113700	77713259	500	500	500	500	6
423	20250224	113600	77710259	500	500	500	500	0
424	20250224	113500	77710259	500	500	500	500	0
425	20250224	113400	77710259	500	500	500	500	0
426	20250224	113300	77710259	500	500	500	500	11
427	20250224	113200	77704759	500	500	500	499	53
428	20250224	113100	77678309	499	499	499	499	5
429	20250224	113000	77675814	500	500	500	500	0
430	20250224	112900	77675814	500	500	500	500	0
431	20250224	112800	77675814	500	500	500	500	1
432	20250224	112700	77675314	499	499	499	499	0
433	20250224	112600	77675314	499	499	499	499	136
434	20250224	112500	77607450	500	500	500	500	0
435	20250224	112400	77607450	500	500	500	500	10
436	20250224	112300	77602450	500	500	500	500	0
437	20250224	112200	77602450	500	499	500	499	1248
438	20250224	112100	76979697	499	500	500	499	151
439	20250224	112000	76904347	499	499	499	499	1000
440	20250224	111900	76405347	500	500	500	500	1
441	20250224	111800	76404847	499	499	499	499	2431
442	20250224	111700	75191778	499	499	499	499	0
443	20250224	111600	75191778	499	499	499	499	30
444	20250224	111500	75176808	499	499	499	499	0
445	20250224	111400	75176808	499	499	499	499	10
446	20250224	111300	75171818	499	499	499	499	629
447	20250224	111200	74857947	499	499	499	499	100
448	20250224	111100	74808047	499	499	499	499	922
449	20250224	111000	74347969	498	498	498	498	50
450	20250224	110900	74323069	499	499	499	499	3
451	20250224	110800	74321572	499	499	499	499	503
452	20250224	110700	74070575	498	498	498	498	10363
453	20250224	110600	68909801	498	498	498	498	3359
454	20250224	110500	67237019	497	498	498	497	5047
455	20250224	110400	64724613	498	498	498	498	1015
456	20250224	110300	64219143	498	498	498	498	235
457	20250224	110200	64102113	498	498	498	498	1850
458	20250224	110100	63180813	498	498	498	498	7216
459	20250224	110000	59587245	498	499	499	498	3223
460	20250224	105900	57981540	499	499	499	499	758
461	20250224	105800	57603298	498	499	499	498	21220
462	20250224	105700	47027759	499	499	499	499	0
463	20250224	105600	47027759	499	499	499	499	1060
464	20250224	105500	46498819	500	500	500	500	0
465	20250224	105400	46498819	500	500	500	500	0
466	20250224	105300	46498819	500	500	500	500	1
467	20250224	105200	46498319	500	500	500	500	0
468	20250224	105100	46498319	500	500	500	500	172
469	20250224	105000	46412319	500	500	500	500	12
470	20250224	104900	46406319	499	499	499	499	30
471	20250224	104800	46391349	499	499	499	499	0
472	20250224	104700	46391349	499	499	499	499	0
473	20250224	104600	46391349	499	500	500	499	1945
474	20250224	104500	45420494	500	500	500	500	0
475	20250224	104400	45420494	500	500	500	500	20
476	20250224	104300	45410494	500	500	500	500	0
477	20250224	104200	45410494	500	500	500	500	0
478	20250224	104100	45410494	500	500	500	500	0
479	20250224	104000	45410494	500	500	500	500	0
480	20250224	103900	45410494	500	500	500	500	0
481	20250224	103800	45410494	500	500	500	500	0
482	20250224	103700	45410494	500	500	500	500	0
483	20250224	103600	45410494	500	500	500	500	1
484	20250224	103500	45409994	499	499	499	499	5
485	20250224	103400	45407499	500	500	500	500	10
486	20250224	103300	45402499	500	500	500	500	1
487	20250224	103200	45401999	500	499	500	499	6619
488	20250224	103100	42099116	500	500	500	500	0
489	20250224	103000	42099116	500	500	500	500	0
490	20250224	102900	42099116	500	500	500	500	3
491	20250224	102800	42097616	500	500	500	500	0
492	20250224	102700	42097616	500	499	500	499	160
493	20250224	102600	42017726	500	500	500	499	1036
494	20250224	102500	41499757	500	500	500	500	17
495	20250224	102400	41491257	500	500	500	500	15
496	20250224	102300	41483757	500	500	500	500	2
497	20250224	102200	41482757	500	500	500	500	4
498	20250224	102100	41480757	500	500	500	500	0
499	20250224	102000	41480757	500	500	500	500	1010
500	20250224	101900	40975757	500	500	500	500	387
501	20250224	101800	40782257	500	500	500	500	3794
502	20250224	101700	38885257	500	500	500	500	0
503	20250224	101600	38885257	500	500	500	500	629
504	20250224	101500	38570757	500	500	500	500	1133
505	20250224	101400	38004257	501	501	501	501	0
506	20250224	101300	38004257	501	501	501	501	403
507	20250224	101200	37802354	501	501	501	501	0
508	20250224	101100	37802354	501	501	501	501	0
509	20250224	101000	37802354	501	501	501	501	0
510	20250224	100900	37802354	501	501	501	501	15
511	20250224	100800	37794839	501	501	501	501	156
512	20250224	100700	37716683	500	500	500	500	604
513	20250224	100600	37414683	500	500	500	499	399
514	20250224	100500	37215565	501	501	501	501	1
515	20250224	100400	37215064	501	501	501	501	3
516	20250224	100300	37213561	499	499	499	499	0
517	20250224	100200	37213561	499	500	500	499	4200
518	20250224	100100	35115754	501	501	501	501	3
519	20250224	100000	35114251	501	501	501	501	0
520	20250224	095900	35114251	501	501	501	501	21
521	20250224	095800	35103730	501	501	501	501	2
522	20250224	095700	35102728	500	500	500	500	2324
523	20250224	095600	33940728	500	500	500	500	27
524	20250224	095500	33927228	500	500	500	500	0
525	20250224	095400	33927228	500	500	500	500	3
526	20250224	095300	33925728	500	500	500	500	1
527	20250224	095200	33925228	500	500	500	500	2
528	20250224	095100	33924228	499	500	500	499	7185
529	20250224	095000	30338891	500	500	500	500	0
530	20250224	094900	30338891	500	500	500	500	2
531	20250224	094800	30337891	500	500	500	500	4
532	20250224	094700	30335891	500	500	500	500	0
533	20250224	094600	30335891	500	500	500	500	11
534	20250224	094500	30330391	501	501	501	501	0
535	20250224	094400	30330391	501	501	501	501	1
536	20250224	094300	30329890	501	500	501	500	2177
537	20250224	094200	29241387	501	500	501	500	44
538	20250224	094100	29219383	501	501	501	501	1008
539	20250224	094000	28714375	500	501	501	500	469
540	20250224	093900	28479862	500	500	500	500	531
541	20250224	093800	28214362	500	500	500	500	88
542	20250224	093700	28170362	500	500	500	500	16
543	20250224	093600	28162362	500	500	500	500	196
544	20250224	093500	28064362	500	500	500	500	23
545	20250224	093400	28052862	500	501	501	500	12
546	20250224	093300	28046861	501	501	501	501	1
547	20250224	093200	28046360	501	501	501	501	7313
548	20250224	093100	24382547	499	501	501	499	1205
549	20250224	093000	23780842	500	500	500	500	1001
550	20250224	092900	23280342	501	500	501	500	51
551	20250224	092800	23254841	500	501	501	500	4
552	20250224	092700	23252838	499	499	499	499	0
553	20250224	092600	23252838	499	499	499	499	0
554	20250224	092500	23252838	499	499	499	499	777
555	20250224	092400	22865115	501	500	501	500	506
556	20250224	092300	22611615	501	499	501	499	6377
557	20250224	092200	19420819	500	500	500	500	7
558	20250224	092100	19417319	500	500	500	500	2
559	20250224	092000	19416319	500	499	500	499	830
560	20250224	091900	19001799	499	499	499	499	745
561	20250224	091800	18630044	499	499	499	499	1109
562	20250224	091700	18076653	499	499	499	499	2666
563	20250224	091600	16746319	499	500	500	499	1005
564	20250224	091500	16244819	499	500	500	499	1001
565	20250224	091400	15745319	499	499	499	499	2000
566	20250224	091300	14747319	499	499	499	499	3001
567	20250224	091200	13249820	500	499	500	498	3253
568	20250224	091100	11627624	499	500	500	499	151
569	20250224	091000	11552273	499	499	499	499	12765
570	20250224	090900	5182538	499	500	500	499	1191
571	20250224	090800	4588038	499	500	500	499	1002
572	20250224	090700	4088038	500	500	500	500	0
573	20250224	090600	4088038	500	500	500	500	58
574	20250224	090500	4059038	500	500	500	500	155
575	20250224	090400	3981538	500	500	500	500	162
576	20250224	090300	3900538	499	498	499	498	215
577	20250224	090200	3793359	499	499	499	498	78
578	20250224	090100	3754511	499	499	499	499	222
579	20250224	090000	3643733	499	500	500	499	5292