KissMeData/003520/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	184100	356062420	2090	2090	2090	2090	5310
3	20250224	184000	356062420	2090	2090	2090	2090	0
4	20250224	183900	356062420	2090	2090	2090	2090	0
5	20250224	183800	356062420	2090	2090	2090	2090	0
6	20250224	183700	356062420	2090	2090	2090	2090	0
7	20250224	183600	356062420	2090	2090	2090	2090	0
8	20250224	183500	356062420	2090	2090	2090	2090	0
9	20250224	183400	356062420	2090	2090	2090	2090	0
10	20250224	183300	356062420	2090	2090	2090	2090	0
11	20250224	183200	356062420	2090	2090	2090	2090	0
12	20250224	183100	356062420	2090	2090	2090	2090	0
13	20250224	183000	356062420	2090	2090	2090	2090	0
14	20250224	182900	356062420	2090	2090	2090	2090	0
15	20250224	182800	356062420	2090	2090	2090	2090	0
16	20250224	182700	356062420	2090	2090	2090	2090	0
17	20250224	182600	356062420	2090	2090	2090	2090	0
18	20250224	182500	356062420	2090	2090	2090	2090	0
19	20250224	182400	356062420	2090	2090	2090	2090	0
20	20250224	182300	356062420	2090	2090	2090	2090	0
21	20250224	182200	356062420	2090	2090	2090	2090	0
22	20250224	182100	356062420	2090	2090	2090	2090	0
23	20250224	182000	356062420	2090	2090	2090	2090	0
24	20250224	181900	356062420	2090	2090	2090	2090	0
25	20250224	181800	356062420	2090	2090	2090	2090	0
26	20250224	181700	356062420	2090	2090	2090	2090	0
27	20250224	181600	356062420	2090	2090	2090	2090	0
28	20250224	181500	356062420	2090	2090	2090	2090	0
29	20250224	181400	356062420	2090	2090	2090	2090	0
30	20250224	181300	356062420	2090	2090	2090	2090	0
31	20250224	181200	356062420	2090	2090	2090	2090	0
32	20250224	181100	356062420	2090	2090	2090	2090	5310
33	20250224	181000	356062420	2090	2090	2090	2090	0
34	20250224	180900	356062420	2090	2090	2090	2090	0
35	20250224	180800	356062420	2090	2090	2090	2090	0
36	20250224	180700	356062420	2090	2090	2090	2090	0
37	20250224	180600	356062420	2090	2090	2090	2090	0
38	20250224	180500	356062420	2090	2090	2090	2090	0
39	20250224	180400	356062420	2090	2090	2090	2090	0
40	20250224	180300	356062420	2090	2090	2090	2090	0
41	20250224	180200	356062420	2090	2090	2090	2090	0
42	20250224	180100	356062420	2090	2090	2090	2090	0
43	20250224	180000	356062420	2090	2090	2090	2090	0
44	20250224	175900	356062420	2090	2090	2090	2090	0
45	20250224	175800	356062420	2090	2090	2090	2090	0
46	20250224	175700	356062420	2090	2090	2090	2090	0
47	20250224	175600	356062420	2090	2090	2090	2090	0
48	20250224	175500	356062420	2090	2090	2090	2090	0
49	20250224	175400	356062420	2090	2090	2090	2090	0
50	20250224	175300	356062420	2090	2090	2090	2090	0
51	20250224	175200	356062420	2090	2090	2090	2090	0
52	20250224	175100	356062420	2090	2090	2090	2090	0
53	20250224	175000	356062420	2090	2090	2090	2090	0
54	20250224	174900	356062420	2090	2090	2090	2090	0
55	20250224	174800	356062420	2090	2090	2090	2090	0
56	20250224	174700	356062420	2090	2090	2090	2090	0
57	20250224	174600	356062420	2090	2090	2090	2090	0
58	20250224	174500	356062420	2090	2090	2090	2090	0
59	20250224	174400	356062420	2090	2090	2090	2090	0
60	20250224	174300	356062420	2090	2090	2090	2090	0
61	20250224	174200	356062420	2090	2090	2090	2090	0
62	20250224	174100	356062420	2090	2090	2090	2090	5310
63	20250224	174000	356062420	2090	2090	2090	2090	0
64	20250224	173900	356062420	2090	2090	2090	2090	0
65	20250224	173800	356062420	2090	2090	2090	2090	0
66	20250224	173700	356062420	2090	2090	2090	2090	0
67	20250224	173600	356062420	2090	2090	2090	2090	0
68	20250224	173500	356062420	2090	2090	2090	2090	0
69	20250224	173400	356062420	2090	2090	2090	2090	0
70	20250224	173300	356062420	2090	2090	2090	2090	0
71	20250224	173200	356062420	2090	2090	2090	2090	0
72	20250224	173100	356062420	2090	2090	2090	2090	0
73	20250224	173000	356062420	2090	2090	2090	2090	0
74	20250224	172900	356062420	2090	2090	2090	2090	0
75	20250224	172800	356062420	2090	2090	2090	2090	0
76	20250224	172700	356062420	2090	2090	2090	2090	0
77	20250224	172600	356062420	2090	2090	2090	2090	0
78	20250224	172500	356062420	2090	2090	2090	2090	0
79	20250224	172400	356062420	2090	2090	2090	2090	0
80	20250224	172300	356062420	2090	2090	2090	2090	0
81	20250224	172200	356062420	2090	2090	2090	2090	0
82	20250224	172100	356062420	2090	2090	2090	2090	0
83	20250224	172000	356062420	2090	2090	2090	2090	0
84	20250224	171900	356062420	2090	2090	2090	2090	0
85	20250224	171800	356062420	2090	2090	2090	2090	0
86	20250224	171700	356062420	2090	2090	2090	2090	0
87	20250224	171600	356062420	2090	2090	2090	2090	0
88	20250224	171500	356062420	2090	2090	2090	2090	0
89	20250224	171400	356062420	2090	2090	2090	2090	0
90	20250224	171300	356062420	2090	2090	2090	2090	0
91	20250224	171200	356062420	2090	2090	2090	2090	0
92	20250224	171100	356062420	2090	2090	2090	2090	5310
93	20250224	171000	356062420	2090	2090	2090	2090	0
94	20250224	170900	356062420	2090	2090	2090	2090	0
95	20250224	170800	356062420	2090	2090	2090	2090	0
96	20250224	170700	356062420	2090	2090	2090	2090	0
97	20250224	170600	356062420	2090	2090	2090	2090	0
98	20250224	170500	356062420	2090	2090	2090	2090	0
99	20250224	170400	356062420	2090	2090	2090	2090	0
100	20250224	170300	356062420	2090	2090	2090	2090	0
101	20250224	170200	356062420	2090	2090	2090	2090	0
102	20250224	170100	356062420	2090	2090	2090	2090	0
103	20250224	170000	356062420	2090	2090	2090	2090	0
104	20250224	165900	356062420	2090	2090	2090	2090	0
105	20250224	165800	356062420	2090	2090	2090	2090	0
106	20250224	165700	356062420	2090	2090	2090	2090	0
107	20250224	165600	356062420	2090	2090	2090	2090	0
108	20250224	165500	356062420	2090	2090	2090	2090	0
109	20250224	165400	356062420	2090	2090	2090	2090	0
110	20250224	165300	356062420	2090	2090	2090	2090	0
111	20250224	165200	356062420	2090	2090	2090	2090	0
112	20250224	165100	356062420	2090	2090	2090	2090	0
113	20250224	165000	356062420	2090	2090	2090	2090	0
114	20250224	164900	356062420	2090	2090	2090	2090	0
115	20250224	164800	356062420	2090	2090	2090	2090	0
116	20250224	164700	356062420	2090	2090	2090	2090	0
117	20250224	164600	356062420	2090	2090	2090	2090	0
118	20250224	164500	356062420	2090	2090	2090	2090	0
119	20250224	164400	356062420	2090	2090	2090	2090	0
120	20250224	164300	356062420	2090	2090	2090	2090	0
121	20250224	164200	356062420	2090	2090	2090	2090	0
122	20250224	164100	356062420	2090	2090	2090	2090	5310
123	20250224	164000	356062420	2090	2090	2090	2090	0
124	20250224	163900	356062420	2090	2090	2090	2090	0
125	20250224	163800	356062420	2090	2090	2090	2090	0
126	20250224	163700	356062420	2090	2090	2090	2090	0
127	20250224	163600	356062420	2090	2090	2090	2090	0
128	20250224	163500	356062420	2090	2090	2090	2090	0
129	20250224	163400	356062420	2090	2090	2090	2090	0
130	20250224	163300	356062420	2090	2090	2090	2090	0
131	20250224	163200	356062420	2090	2090	2090	2090	0
132	20250224	163100	356062420	2090	2090	2090	2090	0
133	20250224	163000	356062420	2090	2090	2090	2090	0
134	20250224	162900	356062420	2090	2090	2090	2090	0
135	20250224	162800	356062420	2090	2090	2090	2090	0
136	20250224	162700	356062420	2090	2090	2090	2090	0
137	20250224	162600	356062420	2090	2090	2090	2090	0
138	20250224	162500	356062420	2090	2090	2090	2090	0
139	20250224	162400	356062420	2090	2090	2090	2090	0
140	20250224	162300	356062420	2090	2090	2090	2090	0
141	20250224	162200	356062420	2090	2090	2090	2090	0
142	20250224	162100	356062420	2090	2090	2090	2090	0
143	20250224	162000	356062420	2090	2090	2090	2090	0
144	20250224	161900	356062420	2090	2090	2090	2090	0
145	20250224	161800	356062420	2090	2090	2090	2090	0
146	20250224	161700	356062420	2090	2090	2090	2090	0
147	20250224	161600	356062420	2090	2090	2090	2090	0
148	20250224	161500	356062420	2090	2090	2090	2090	0
149	20250224	161400	356062420	2090	2090	2090	2090	0
150	20250224	161300	356062420	2090	2090	2090	2090	0
151	20250224	161200	356062420	2090	2090	2090	2090	0
152	20250224	161100	356062420	2090	2090	2090	2090	5310
153	20250224	161000	356062420	2090	2090	2090	2090	0
154	20250224	160900	356062420	2090	2090	2090	2090	0
155	20250224	160800	356062420	2090	2090	2090	2090	0
156	20250224	160700	356062420	2090	2090	2090	2090	0
157	20250224	160600	356062420	2090	2090	2090	2090	0
158	20250224	160500	356062420	2090	2090	2090	2090	0
159	20250224	160400	356062420	2090	2090	2090	2090	0
160	20250224	160300	356062420	2090	2090	2090	2090	0
161	20250224	160200	356062420	2090	2090	2090	2090	0
162	20250224	160100	356062420	2090	2090	2090	2090	0
163	20250224	160000	356062420	2090	2090	2090	2090	0
164	20250224	155900	356062420	2090	2090	2090	2090	0
165	20250224	155800	356062420	2090	2090	2090	2090	0
166	20250224	155700	356062420	2090	2090	2090	2090	0
167	20250224	155600	356062420	2090	2090	2090	2090	0
168	20250224	155500	356062420	2090	2090	2090	2090	0
169	20250224	155400	356062420	2090	2090	2090	2090	0
170	20250224	155300	356062420	2090	2090	2090	2090	0
171	20250224	155200	356062420	2090	2090	2090	2090	0
172	20250224	155100	356062420	2090	2090	2090	2090	0
173	20250224	155000	356062420	2090	2090	2090	2090	0
174	20250224	154900	356062420	2090	2090	2090	2090	0
175	20250224	154800	356062420	2090	2090	2090	2090	0
176	20250224	154700	356062420	2090	2090	2090	2090	0
177	20250224	154600	356062420	2090	2090	2090	2090	0
178	20250224	154500	356062420	2090	2090	2090	2090	0
179	20250224	154400	356062420	2090	2090	2090	2090	0
180	20250224	154300	356062420	2090	2090	2090	2090	0
181	20250224	154200	356062420	2090	2090	2090	2090	0
182	20250224	154100	356062420	2090	2090	2090	2090	5310
183	20250224	154000	356062420	2090	2090	2090	2090	0
184	20250224	153900	356062420	2090	2090	2090	2090	0
185	20250224	153800	356062420	2090	2090	2090	2090	0
186	20250224	153700	356062420	2090	2090	2090	2090	0
187	20250224	153600	356062420	2090	2090	2090	2090	0
188	20250224	153500	356062420	2090	2090	2090	2090	0
189	20250224	153400	356062420	2090	2090	2090	2090	0
190	20250224	153300	356062420	2090	2090	2090	2090	0
191	20250224	153200	356062420	2090	2090	2090	2090	0
192	20250224	153100	356062420	2090	2090	2090	2090	0
193	20250224	153000	356062420	2090	2090	2090	2090	5310
194	20250224	152900	344964520	2080	2080	2080	2080	0
195	20250224	152800	344964520	2080	2080	2080	2080	0
196	20250224	152700	344964520	2080	2080	2080	2080	0
197	20250224	152600	344964520	2080	2080	2080	2080	0
198	20250224	152500	344964520	2080	2080	2080	2080	0
199	20250224	152400	344964520	2080	2080	2080	2080	0
200	20250224	152300	344964520	2080	2080	2080	2080	0
201	20250224	152200	344964520	2080	2080	2080	2080	0
202	20250224	152100	344964520	2080	2080	2080	2080	0
203	20250224	152000	344964520	2080	2080	2080	2080	0
204	20250224	151900	344964520	2080	2080	2080	2080	140
205	20250224	151800	344673320	2085	2090	2090	2085	4483
206	20250224	151700	335326245	2090	2090	2090	2090	0
207	20250224	151600	335326245	2090	2090	2090	2090	220
208	20250224	151500	334866445	2090	2090	2090	2090	100
209	20250224	151400	334657445	2090	2090	2090	2085	549
210	20250224	151300	333510045	2090	2090	2090	2090	239
211	20250224	151200	333010535	2090	2090	2090	2090	5973
212	20250224	151100	320526965	2090	2090	2090	2090	205
213	20250224	151000	320098515	2090	2090	2090	2090	0
214	20250224	150900	320098515	2090	2085	2090	2085	104
215	20250224	150800	319881175	2090	2090	2090	2090	5
216	20250224	150700	319870725	2085	2090	2090	2085	103
217	20250224	150600	319655470	2085	2085	2085	2085	3
218	20250224	150500	319649215	2085	2085	2090	2085	326
219	20250224	150400	318969370	2085	2085	2085	2085	55
220	20250224	150300	318854695	2090	2090	2090	2090	62
221	20250224	150200	318725115	2090	2090	2090	2090	0
222	20250224	150100	318725115	2090	2090	2090	2090	100
223	20250224	150000	318516115	2090	2090	2090	2090	0
224	20250224	145900	318516115	2090	2090	2090	2085	161
225	20250224	145800	318179925	2090	2085	2090	2085	300
226	20250224	145700	317553425	2085	2085	2085	2085	50
227	20250224	145600	317449175	2085	2085	2085	2085	50
228	20250224	145500	317344925	2090	2090	2090	2090	300
229	20250224	145400	316717925	2090	2090	2090	2090	0
230	20250224	145300	316717925	2090	2090	2090	2090	14
231	20250224	145200	316688665	2085	2085	2085	2085	13
232	20250224	145100	316661560	2090	2090	2090	2090	0
233	20250224	145000	316661560	2090	2090	2090	2090	0
234	20250224	144900	316661560	2090	2090	2090	2090	0
235	20250224	144800	316661560	2090	2090	2090	2090	0
236	20250224	144700	316661560	2090	2090	2090	2090	0
237	20250224	144600	316661560	2090	2090	2090	2090	0
238	20250224	144500	316661560	2090	2085	2090	2085	2448
239	20250224	144400	311557465	2090	2090	2090	2090	0
240	20250224	144300	311557465	2090	2090	2090	2090	0
241	20250224	144200	311557465	2090	2090	2090	2090	0
242	20250224	144100	311557465	2090	2090	2090	2090	0
243	20250224	144000	311557465	2090	2090	2090	2090	1
244	20250224	143900	311555375	2090	2090	2090	2090	328
245	20250224	143800	310869855	2090	2090	2090	2090	3
246	20250224	143700	310863585	2090	2090	2090	2090	0
247	20250224	143600	310863585	2090	2090	2090	2090	48
248	20250224	143500	310763265	2090	2090	2090	2090	10
249	20250224	143400	310742365	2085	2085	2085	2085	0
250	20250224	143300	310742365	2085	2085	2085	2085	0
251	20250224	143200	310742365	2085	2085	2085	2085	0
252	20250224	143100	310742365	2085	2085	2085	2085	0
253	20250224	143000	310742365	2085	2090	2090	2085	3
254	20250224	142900	310736100	2085	2085	2085	2085	0
255	20250224	142800	310736100	2085	2085	2085	2085	4796
256	20250224	142700	300736440	2090	2090	2090	2090	2
257	20250224	142600	300732260	2085	2085	2085	2085	1
258	20250224	142500	300730175	2085	2085	2085	2085	0
259	20250224	142400	300730175	2085	2085	2085	2085	100
260	20250224	142300	300521675	2085	2090	2090	2085	242
261	20250224	142200	300017100	2090	2085	2090	2085	103
262	20250224	142100	299802080	2090	2090	2090	2090	0
263	20250224	142000	299802080	2090	2090	2090	2090	0
264	20250224	141900	299802080	2090	2090	2090	2090	0
265	20250224	141800	299802080	2090	2090	2090	2090	15
266	20250224	141700	299770730	2090	2090	2090	2090	0
267	20250224	141600	299770730	2090	2090	2090	2090	1
268	20250224	141500	299768640	2090	2090	2090	2090	0
269	20250224	141400	299768640	2090	2090	2090	2090	0
270	20250224	141300	299768640	2090	2085	2090	2080	1501
271	20250224	141200	296641440	2085	2085	2085	2085	0
272	20250224	141100	296641440	2085	2085	2085	2085	1
273	20250224	141000	296639355	2090	2090	2090	2090	70
274	20250224	140900	296493055	2090	2090	2090	2090	0
275	20250224	140800	296493055	2090	2090	2090	2090	0
276	20250224	140700	296493055	2090	2085	2090	2085	167
277	20250224	140600	296144850	2085	2085	2085	2085	0
278	20250224	140500	296144850	2085	2085	2085	2085	2
279	20250224	140400	296140680	2085	2085	2085	2085	2282
280	20250224	140300	291382710	2090	2090	2090	2090	0
281	20250224	140200	291382710	2090	2090	2090	2090	300
282	20250224	140100	290755710	2090	2090	2090	2090	0
283	20250224	140000	290755710	2090	2090	2090	2090	50
284	20250224	135900	290651210	2090	2090	2090	2090	0
285	20250224	135800	290651210	2090	2090	2090	2090	0
286	20250224	135700	290651210	2090	2090	2090	2090	50
287	20250224	135600	290546710	2085	2085	2085	2085	0
288	20250224	135500	290546710	2085	2085	2085	2085	0
289	20250224	135400	290546710	2085	2090	2090	2085	143
290	20250224	135300	290248305	2090	2090	2090	2090	233
291	20250224	135200	289761335	2090	2090	2090	2090	30
292	20250224	135100	289698635	2090	2090	2090	2090	500
293	20250224	135000	288653635	2085	2085	2085	2085	0
294	20250224	134900	288653635	2085	2090	2090	2085	351
295	20250224	134800	287921550	2090	2090	2090	2090	0
296	20250224	134700	287921550	2090	2090	2090	2090	0
297	20250224	134600	287921550	2090	2090	2090	2090	100
298	20250224	134500	287712550	2090	2090	2090	2090	0
299	20250224	134400	287712550	2090	2085	2090	2085	60
300	20250224	134300	287587440	2085	2085	2085	2085	0
301	20250224	134200	287587440	2085	2085	2085	2085	0
302	20250224	134100	287587440	2085	2085	2085	2085	0
303	20250224	134000	287587440	2085	2085	2085	2085	0
304	20250224	133900	287587440	2085	2085	2085	2085	0
305	20250224	133800	287587440	2085	2085	2085	2085	0
306	20250224	133700	287587440	2085	2085	2085	2085	0
307	20250224	133600	287587440	2085	2085	2085	2085	0
308	20250224	133500	287587440	2085	2085	2085	2085	12
309	20250224	133400	287562420	2085	2085	2085	2085	1240
310	20250224	133300	284977020	2090	2090	2090	2090	9
311	20250224	133200	284958210	2085	2085	2085	2085	1
312	20250224	133100	284956125	2085	2085	2085	2085	3
313	20250224	133000	284949870	2085	2085	2085	2085	1
314	20250224	132900	284947785	2090	2090	2090	2090	12
315	20250224	132800	284922705	2090	2090	2090	2090	120
316	20250224	132700	284671905	2090	2090	2090	2090	0
317	20250224	132600	284671905	2090	2090	2090	2090	100
318	20250224	132500	284462905	2090	2090	2090	2090	0
319	20250224	132400	284462905	2090	2090	2090	2090	2
320	20250224	132300	284458725	2090	2090	2090	2090	100
321	20250224	132200	284249725	2090	2090	2090	2090	0
322	20250224	132100	284249725	2090	2090	2090	2090	507
323	20250224	132000	283190095	2085	2085	2090	2085	4
324	20250224	131900	283181745	2090	2085	2090	2085	5
325	20250224	131800	283171305	2090	2085	2090	2085	13
326	20250224	131700	283144140	2080	2080	2080	2080	330
327	20250224	131600	282457740	2080	2090	2090	2080	2545
328	20250224	131500	277139950	2090	2090	2090	2090	1060
329	20250224	131400	274924550	2090	2090	2090	2090	14
330	20250224	131300	274895290	2090	2090	2090	2090	0
331	20250224	131200	274895290	2090	2085	2090	2085	26
332	20250224	131100	274841010	2090	2090	2090	2090	0
333	20250224	131000	274841010	2090	2085	2090	2085	502
334	20250224	130900	273794330	2085	2085	2085	2085	0
335	20250224	130800	273794330	2085	2085	2085	2085	0
336	20250224	130700	273794330	2085	2085	2085	2085	2
337	20250224	130600	273790160	2080	2080	2080	2080	4
338	20250224	130500	273781840	2085	2085	2085	2085	0
339	20250224	130400	273781840	2085	2080	2085	2080	3
340	20250224	130300	273775590	2080	2080	2080	2080	0
341	20250224	130200	273775590	2080	2080	2080	2080	3627
342	20250224	130100	266231430	2085	2085	2085	2085	2
343	20250224	130000	266227260	2090	2090	2090	2090	50
344	20250224	125900	266122760	2090	2085	2090	2085	273
345	20250224	125800	265552200	2090	2090	2090	2090	0
346	20250224	125700	265552200	2090	2080	2090	2080	27
347	20250224	125600	265496020	2090	2090	2090	2090	1
348	20250224	125500	265493930	2085	2085	2085	2085	0
349	20250224	125400	265493930	2085	2085	2085	2085	148
350	20250224	125300	265185350	2090	2090	2090	2090	0
351	20250224	125200	265185350	2090	2090	2090	2090	0
352	20250224	125100	265185350	2090	2085	2090	2085	4
353	20250224	125000	265177000	2080	2080	2080	2080	2
354	20250224	124900	265172840	2090	2090	2090	2090	0
355	20250224	124800	265172840	2090	2090	2090	2090	0
356	20250224	124700	265172840	2090	2090	2090	2090	0
357	20250224	124600	265172840	2090	2090	2090	2090	0
358	20250224	124500	265172840	2090	2090	2090	2090	15
359	20250224	124400	265141490	2085	2080	2085	2080	547
360	20250224	124300	264003495	2090	2090	2090	2090	2
361	20250224	124200	263999315	2080	2080	2080	2080	0
362	20250224	124100	263999315	2080	2080	2080	2080	5
363	20250224	124000	263988915	2080	2080	2080	2080	0
364	20250224	123900	263988915	2080	2080	2080	2080	0
365	20250224	123800	263988915	2080	2080	2080	2080	72
366	20250224	123700	263839155	2090	2090	2090	2090	0
367	20250224	123600	263839155	2090	2090	2090	2090	1
368	20250224	123500	263837065	2085	2085	2085	2085	1516
369	20250224	123400	260676205	2090	2090	2090	2090	10
370	20250224	123300	260655305	2085	2085	2085	2085	404
371	20250224	123200	259812965	2085	2085	2085	2085	0
372	20250224	123100	259812965	2085	2085	2085	2085	2
373	20250224	123000	259808795	2090	2090	2090	2090	2
374	20250224	122900	259804615	2085	2085	2085	2085	0
375	20250224	122800	259804615	2085	2085	2085	2085	1379
376	20250224	122700	256929400	2085	2085	2085	2085	0
377	20250224	122600	256929400	2085	2085	2085	2085	2
378	20250224	122500	256925230	2075	2085	2085	2075	169
379	20250224	122400	256574525	2075	2075	2075	2075	25
380	20250224	122300	256522650	2085	2085	2085	2085	0
381	20250224	122200	256522650	2085	2075	2085	2075	126
382	20250224	122100	256261190	2080	2080	2080	2080	598
383	20250224	122000	255017350	2085	2085	2085	2085	0
384	20250224	121900	255017350	2085	2085	2085	2085	393
385	20250224	121800	254197945	2085	2085	2085	2085	50
386	20250224	121700	254093695	2085	2085	2085	2085	0
387	20250224	121600	254093695	2085	2085	2085	2085	0
388	20250224	121500	254093695	2085	2085	2085	2085	0
389	20250224	121400	254093695	2085	2090	2090	2085	2
390	20250224	121300	254089520	2090	2090	2090	2090	496
391	20250224	121200	253052880	2090	2090	2090	2090	20
392	20250224	121100	253011080	2090	2090	2090	2090	1
393	20250224	121000	253008990	2090	2090	2090	2090	0
394	20250224	120900	253008990	2090	2090	2090	2090	2
395	20250224	120800	253004810	2085	2085	2085	2085	0
396	20250224	120700	253004810	2085	2085	2085	2085	0
397	20250224	120600	253004810	2085	2085	2085	2085	346
398	20250224	120500	252283400	2085	2085	2085	2085	3
399	20250224	120400	252277145	2085	2085	2085	2085	0
400	20250224	120300	252277145	2085	2085	2085	2085	41
401	20250224	120200	252191660	2080	2080	2080	2080	0
402	20250224	120100	252191660	2080	2080	2080	2080	10
403	20250224	120000	252170860	2090	2090	2090	2090	2
404	20250224	115900	252166680	2080	2080	2080	2080	0
405	20250224	115800	252166680	2080	2085	2085	2080	6284
406	20250224	115700	239088345	2085	2085	2085	2085	0
407	20250224	115600	239088345	2085	2085	2085	2085	12
408	20250224	115500	239063325	2085	2085	2085	2085	0
409	20250224	115400	239063325	2085	2080	2085	2080	970
410	20250224	115300	237041125	2090	2085	2090	2085	4
411	20250224	115200	237032770	2085	2085	2085	2085	15
412	20250224	115100	237001495	2090	2085	2090	2085	8
413	20250224	115000	236984780	2080	2080	2090	2080	1002
414	20250224	114900	234900600	2080	2080	2080	2080	2000
415	20250224	114800	230740600	2080	2085	2085	2080	3000
416	20250224	114700	224500520	2085	2085	2085	2085	20
417	20250224	114600	224458820	2085	2085	2085	2085	62
418	20250224	114500	224329550	2085	2085	2085	2085	0
419	20250224	114400	224329550	2085	2085	2085	2085	0
420	20250224	114300	224329550	2085	2085	2085	2085	0
421	20250224	114200	224329550	2085	2085	2085	2085	4
422	20250224	114100	224321210	2085	2085	2085	2085	0
423	20250224	114000	224321210	2085	2085	2085	2085	0
424	20250224	113900	224321210	2085	2085	2085	2085	1
425	20250224	113800	224319125	2085	2085	2085	2085	0
426	20250224	113700	224319125	2085	2085	2085	2085	1005
427	20250224	113600	222223700	2085	2085	2085	2085	0
428	20250224	113500	222223700	2085	2085	2085	2085	1
429	20250224	113400	222221615	2090	2085	2090	2085	250
430	20250224	113300	221700115	2090	2090	2090	2090	2
431	20250224	113200	221695935	2085	2085	2085	2085	0
432	20250224	113100	221695935	2085	2085	2085	2085	1
433	20250224	113000	221693850	2090	2090	2090	2090	0
434	20250224	112900	221693850	2090	2090	2090	2090	95
435	20250224	112800	221495300	2090	2090	2090	2090	0
436	20250224	112700	221495300	2090	2090	2090	2090	0
437	20250224	112600	221495300	2090	2090	2090	2090	5
438	20250224	112500	221484850	2090	2090	2090	2090	0
439	20250224	112400	221484850	2090	2090	2090	2090	513
440	20250224	112300	220412680	2090	2090	2090	2090	0
441	20250224	112200	220412680	2090	2090	2090	2090	0
442	20250224	112100	220412680	2090	2090	2090	2090	0
443	20250224	112000	220412680	2090	2090	2090	2090	40
444	20250224	111900	220329080	2090	2090	2090	2090	0
445	20250224	111800	220329080	2090	2090	2090	2090	0
446	20250224	111700	220329080	2090	2090	2090	2090	0
447	20250224	111600	220329080	2090	2090	2090	2090	0
448	20250224	111500	220329080	2090	2090	2090	2090	0
449	20250224	111400	220329080	2090	2090	2090	2090	0
450	20250224	111300	220329080	2090	2090	2090	2090	0
451	20250224	111200	220329080	2090	2090	2090	2090	0
452	20250224	111100	220329080	2090	2085	2090	2085	11
453	20250224	111000	220306100	2085	2085	2085	2085	2
454	20250224	110900	220301930	2090	2090	2090	2090	0
455	20250224	110800	220301930	2090	2080	2090	2080	1694
456	20250224	110700	216778390	2080	2080	2080	2080	6101
457	20250224	110600	204088310	2085	2085	2085	2085	2899
458	20250224	110500	198043895	2085	2085	2085	2085	0
459	20250224	110400	198043895	2085	2085	2085	2085	1
460	20250224	110300	198041810	2090	2090	2090	2090	64
461	20250224	110200	197908050	2090	2090	2090	2090	0
462	20250224	110100	197908050	2090	2090	2090	2090	0
463	20250224	110000	197908050	2090	2090	2090	2090	394
464	20250224	105900	197084590	2090	2090	2090	2090	0
465	20250224	105800	197084590	2090	2090	2090	2090	500
466	20250224	105700	196039590	2085	2085	2085	2085	0
467	20250224	105600	196039590	2085	2090	2090	2085	537
468	20250224	105500	194917510	2090	2090	2090	2090	0
469	20250224	105400	194917510	2090	2090	2090	2090	15
470	20250224	105300	194886160	2090	2090	2090	2090	1
471	20250224	105200	194884070	2090	2090	2090	2090	1000
472	20250224	105100	192794070	2090	2090	2090	2090	4221
473	20250224	105000	183972180	2090	2090	2090	2090	1006
474	20250224	104900	181869640	2095	2095	2095	2095	0
475	20250224	104800	181869640	2095	2095	2095	2095	0
476	20250224	104700	181869640	2095	2095	2095	2095	100
477	20250224	104600	181660140	2095	2095	2095	2095	241
478	20250224	104500	181155245	2095	2095	2095	2095	0
479	20250224	104400	181155245	2095	2090	2095	2090	514
480	20250224	104300	180080975	2085	2085	2085	2085	30
481	20250224	104200	180018425	2085	2085	2085	2085	130
482	20250224	104100	179747375	2090	2090	2090	2090	10
483	20250224	104000	179726475	2090	2090	2090	2090	10
484	20250224	103900	179705575	2085	2090	2090	2085	2003
485	20250224	103800	175529305	2090	2090	2090	2085	54
486	20250224	103700	175416685	2095	2095	2095	2095	478
487	20250224	103600	174415275	2095	2095	2095	2095	50
488	20250224	103500	174310525	2095	2095	2095	2095	0
489	20250224	103400	174310525	2095	2095	2095	2095	0
490	20250224	103300	174310525	2095	2095	2095	2095	0
491	20250224	103200	174310525	2095	2095	2095	2095	0
492	20250224	103100	174310525	2095	2090	2095	2090	3698
493	20250224	103000	166575235	2090	2090	2090	2090	2
494	20250224	102900	166571055	2085	2085	2085	2085	1000
495	20250224	102800	164486055	2090	2085	2090	2085	66
496	20250224	102700	164348120	2090	2090	2090	2085	5688
497	20250224	102600	152485200	2085	2085	2085	2085	436
498	20250224	102500	151576140	2085	2085	2085	2085	10
499	20250224	102400	151555290	2085	2085	2085	2085	20
500	20250224	102300	151513590	2085	2085	2090	2085	980
501	20250224	102200	149470280	2085	2085	2085	2085	3052
502	20250224	102100	143106860	2085	2085	2085	2085	790
503	20250224	102000	141459710	2085	2085	2085	2085	0
504	20250224	101900	141459710	2085	2085	2085	2085	0
505	20250224	101800	141459710	2085	2085	2085	2085	13
506	20250224	101700	141432605	2085	2085	2085	2085	0
507	20250224	101600	141432605	2085	2085	2085	2085	0
508	20250224	101500	141432605	2085	2085	2085	2085	150
509	20250224	101400	141119855	2085	2085	2085	2085	171
510	20250224	101300	140763320	2085	2085	2085	2085	103
511	20250224	101200	140548565	2085	2085	2085	2085	0
512	20250224	101100	140548565	2085	2085	2085	2085	1000
513	20250224	101000	138463565	2085	2085	2085	2085	0
514	20250224	100900	138463565	2085	2085	2085	2085	0
515	20250224	100800	138463565	2085	2085	2085	2080	592
516	20250224	100700	137231745	2085	2085	2085	2085	28
517	20250224	100600	137173365	2085	2085	2085	2085	127
518	20250224	100500	136908570	2080	2080	2080	2080	0
519	20250224	100400	136908570	2080	2080	2080	2080	1
520	20250224	100300	136906490	2085	2085	2085	2085	504
521	20250224	100200	135855650	2085	2085	2085	2085	110
522	20250224	100100	135626300	2085	2085	2085	2085	0
523	20250224	100000	135626300	2085	2085	2085	2085	0
524	20250224	095900	135626300	2085	2085	2085	2085	108
525	20250224	095800	135401120	2085	2085	2085	2085	0
526	20250224	095700	135401120	2085	2090	2090	2085	271
527	20250224	095600	134836080	2085	2085	2085	2085	555
528	20250224	095500	133678905	2090	2090	2090	2090	5
529	20250224	095400	133668455	2090	2090	2090	2085	7
530	20250224	095300	133653850	2090	2085	2090	2085	1078
531	20250224	095200	131406150	2085	2085	2085	2085	0
532	20250224	095100	131406150	2085	2085	2085	2085	1000
533	20250224	095000	129321150	2085	2085	2085	2085	360
534	20250224	094900	128570550	2085	2085	2085	2085	10
535	20250224	094800	128549700	2090	2090	2090	2090	4
536	20250224	094700	128541340	2085	2085	2085	2085	0
537	20250224	094600	128541340	2085	2085	2085	2085	2000
538	20250224	094500	124371340	2085	2085	2085	2085	2
539	20250224	094400	124367170	2100	2100	2100	2100	0
540	20250224	094300	124367170	2100	2095	2100	2095	10036
541	20250224	094200	103341735	2095	2095	2095	2095	1
542	20250224	094100	103339640	2095	2095	2095	2095	100
543	20250224	094000	103130140	2095	2090	2095	2090	55
544	20250224	093900	103014920	2085	2090	2095	2085	112
545	20250224	093800	102780885	2090	2090	2090	2090	3000
546	20250224	093700	96510885	2090	2085	2090	2085	284
547	20250224	093600	95918335	2090	2090	2090	2090	1001
548	20250224	093500	93826245	2090	2090	2095	2090	1845
549	20250224	093400	89962695	2090	2090	2090	2090	6
550	20250224	093300	89950155	2095	2095	2095	2095	310
551	20250224	093200	89300705	2090	2090	2090	2090	750
552	20250224	093100	87733205	2090	2090	2095	2090	3803
553	20250224	093000	79769925	2095	2085	2095	2085	6087
554	20250224	092900	67044500	2085	2085	2085	2085	0
555	20250224	092800	67044500	2085	2085	2085	2085	1137
556	20250224	092700	64673855	2090	2090	2090	2090	0
557	20250224	092600	64673855	2090	2090	2090	2090	50
558	20250224	092500	64569355	2090	2090	2095	2090	1088
559	20250224	092400	62295410	2090	2095	2095	2090	6
560	20250224	092300	62282865	2095	2095	2095	2095	522
561	20250224	092200	61189275	2095	2090	2095	2090	3261
562	20250224	092100	54368050	2090	2090	2090	2090	3
563	20250224	092000	54361780	2085	2085	2085	2085	2414
564	20250224	091900	49328590	2085	2080	2085	2075	10002
565	20250224	091800	28564755	2080	2080	2080	2080	0
566	20250224	091700	28564755	2080	2080	2080	2080	473
567	20250224	091600	27580915	2080	2080	2080	2080	50
568	20250224	091500	27476915	2080	2080	2080	2080	1
569	20250224	091400	27474835	2080	2075	2080	2075	1091
570	20250224	091300	25210510	2075	2075	2075	2075	0
571	20250224	091200	25210510	2075	2075	2075	2075	2093
572	20250224	091100	20867535	2075	2075	2075	2075	1008
573	20250224	091000	18775935	2075	2075	2075	2075	1906
574	20250224	090900	14820985	2075	2080	2080	2075	402
575	20250224	090800	13985930	2080	2080	2080	2080	0
576	20250224	090700	13985930	2080	2080	2080	2080	95
577	20250224	090600	13788330	2080	2085	2085	2080	466
578	20250224	090500	12818815	2085	2085	2085	2085	1100
579	20250224	090400	10525315	2085	2080	2085	2080	550
580	20250224	090300	9381225	2080	2080	2080	2070	298
581	20250224	090200	8764345	2070	2075	2080	2070	705
582	20250224	090100	7303480	2075	2070	2075	2070	610
583	20250224	090000	6038600	2070	2070	2075	2070	2716