KissMeData/005320/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	184500	54599404	495	495	495	495	32249
3	20250224	184400	54599404	495	495	495	495	0
4	20250224	184300	54599404	495	495	495	495	0
5	20250224	184200	54599404	495	495	495	495	0
6	20250224	184100	54599404	495	495	495	495	0
7	20250224	184000	54599404	495	495	495	495	0
8	20250224	183900	54599404	495	495	495	495	0
9	20250224	183800	54599404	495	495	495	495	0
10	20250224	183700	54599404	495	495	495	495	0
11	20250224	183600	54599404	495	495	495	495	0
12	20250224	183500	54599404	495	495	495	495	0
13	20250224	183400	54599404	495	495	495	495	0
14	20250224	183300	54599404	495	495	495	495	0
15	20250224	183200	54599404	495	495	495	495	0
16	20250224	183100	54599404	495	495	495	495	0
17	20250224	183000	54599404	495	495	495	495	0
18	20250224	182900	54599404	495	495	495	495	0
19	20250224	182800	54599404	495	495	495	495	0
20	20250224	182700	54599404	495	495	495	495	0
21	20250224	182600	54599404	495	495	495	495	0
22	20250224	182500	54599404	495	495	495	495	0
23	20250224	182400	54599404	495	495	495	495	0
24	20250224	182300	54599404	495	495	495	495	0
25	20250224	182200	54599404	495	495	495	495	0
26	20250224	182100	54599404	495	495	495	495	0
27	20250224	182000	54599404	495	495	495	495	0
28	20250224	181900	54599404	495	495	495	495	0
29	20250224	181800	54599404	495	495	495	495	0
30	20250224	181700	54599404	495	495	495	495	0
31	20250224	181600	54599404	495	495	495	495	0
32	20250224	181500	54599404	495	495	495	495	32249
33	20250224	181400	54599404	495	495	495	495	0
34	20250224	181300	54599404	495	495	495	495	0
35	20250224	181200	54599404	495	495	495	495	0
36	20250224	181100	54599404	495	495	495	495	0
37	20250224	181000	54599404	495	495	495	495	0
38	20250224	180900	54599404	495	495	495	495	0
39	20250224	180800	54599404	495	495	495	495	0
40	20250224	180700	54599404	495	495	495	495	0
41	20250224	180600	54599404	495	495	495	495	0
42	20250224	180500	54599404	495	495	495	495	0
43	20250224	180400	54599404	495	495	495	495	0
44	20250224	180300	54599404	495	495	495	495	0
45	20250224	180200	54599404	495	495	495	495	0
46	20250224	180100	54599404	495	495	495	495	0
47	20250224	180000	54599404	495	495	495	495	0
48	20250224	175900	54599404	495	495	495	495	0
49	20250224	175800	54599404	495	495	495	495	0
50	20250224	175700	54599404	495	495	495	495	0
51	20250224	175600	54599404	495	495	495	495	0
52	20250224	175500	54599404	495	495	495	495	0
53	20250224	175400	54599404	495	495	495	495	0
54	20250224	175300	54599404	495	495	495	495	0
55	20250224	175200	54599404	495	495	495	495	0
56	20250224	175100	54599404	495	495	495	495	0
57	20250224	175000	54599404	495	495	495	495	0
58	20250224	174900	54599404	495	495	495	495	0
59	20250224	174800	54599404	495	495	495	495	0
60	20250224	174700	54599404	495	495	495	495	0
61	20250224	174600	54599404	495	495	495	495	0
62	20250224	174500	54599404	495	495	495	495	32249
63	20250224	174400	54599404	495	495	495	495	0
64	20250224	174300	54599404	495	495	495	495	0
65	20250224	174200	54599404	495	495	495	495	0
66	20250224	174100	54599404	495	495	495	495	0
67	20250224	174000	54599404	495	495	495	495	0
68	20250224	173900	54599404	495	495	495	495	0
69	20250224	173800	54599404	495	495	495	495	0
70	20250224	173700	54599404	495	495	495	495	0
71	20250224	173600	54599404	495	495	495	495	0
72	20250224	173500	54599404	495	495	495	495	0
73	20250224	173400	54599404	495	495	495	495	0
74	20250224	173300	54599404	495	495	495	495	0
75	20250224	173200	54599404	495	495	495	495	0
76	20250224	173100	54599404	495	495	495	495	0
77	20250224	173000	54599404	495	495	495	495	0
78	20250224	172900	54599404	495	495	495	495	0
79	20250224	172800	54599404	495	495	495	495	0
80	20250224	172700	54599404	495	495	495	495	0
81	20250224	172600	54599404	495	495	495	495	0
82	20250224	172500	54599404	495	495	495	495	0
83	20250224	172400	54599404	495	495	495	495	0
84	20250224	172300	54599404	495	495	495	495	0
85	20250224	172200	54599404	495	495	495	495	0
86	20250224	172100	54599404	495	495	495	495	0
87	20250224	172000	54599404	495	495	495	495	0
88	20250224	171900	54599404	495	495	495	495	0
89	20250224	171800	54599404	495	495	495	495	0
90	20250224	171700	54599404	495	495	495	495	0
91	20250224	171600	54599404	495	495	495	495	0
92	20250224	171500	54599404	495	495	495	495	32249
93	20250224	171400	54599404	495	495	495	495	0
94	20250224	171300	54599404	495	495	495	495	0
95	20250224	171200	54599404	495	495	495	495	0
96	20250224	171100	54599404	495	495	495	495	0
97	20250224	171000	54599404	495	495	495	495	0
98	20250224	170900	54599404	495	495	495	495	0
99	20250224	170800	54599404	495	495	495	495	0
100	20250224	170700	54599404	495	495	495	495	0
101	20250224	170600	54599404	495	495	495	495	0
102	20250224	170500	54599404	495	495	495	495	0
103	20250224	170400	54599404	495	495	495	495	0
104	20250224	170300	54599404	495	495	495	495	0
105	20250224	170200	54599404	495	495	495	495	0
106	20250224	170100	54599404	495	495	495	495	0
107	20250224	170000	54599404	495	495	495	495	0
108	20250224	165900	54599404	495	495	495	495	0
109	20250224	165800	54599404	495	495	495	495	0
110	20250224	165700	54599404	495	495	495	495	0
111	20250224	165600	54599404	495	495	495	495	0
112	20250224	165500	54599404	495	495	495	495	0
113	20250224	165400	54599404	495	495	495	495	0
114	20250224	165300	54599404	495	495	495	495	0
115	20250224	165200	54599404	495	495	495	495	0
116	20250224	165100	54599404	495	495	495	495	0
117	20250224	165000	54599404	495	495	495	495	0
118	20250224	164900	54599404	495	495	495	495	0
119	20250224	164800	54599404	495	495	495	495	0
120	20250224	164700	54599404	495	495	495	495	0
121	20250224	164600	54599404	495	495	495	495	0
122	20250224	164500	54599404	495	495	495	495	32249
123	20250224	164400	54599404	495	495	495	495	0
124	20250224	164300	54599404	495	495	495	495	0
125	20250224	164200	54599404	495	495	495	495	0
126	20250224	164100	54599404	495	495	495	495	0
127	20250224	164000	54599404	495	495	495	495	0
128	20250224	163900	54599404	495	495	495	495	0
129	20250224	163800	54599404	495	495	495	495	0
130	20250224	163700	54599404	495	495	495	495	0
131	20250224	163600	54599404	495	495	495	495	0
132	20250224	163500	54599404	495	495	495	495	0
133	20250224	163400	54599404	495	495	495	495	0
134	20250224	163300	54599404	495	495	495	495	0
135	20250224	163200	54599404	495	495	495	495	0
136	20250224	163100	54599404	495	495	495	495	0
137	20250224	163000	54599404	495	495	495	495	0
138	20250224	162900	54599404	495	495	495	495	0
139	20250224	162800	54599404	495	495	495	495	0
140	20250224	162700	54599404	495	495	495	495	0
141	20250224	162600	54599404	495	495	495	495	0
142	20250224	162500	54599404	495	495	495	495	0
143	20250224	162400	54599404	495	495	495	495	0
144	20250224	162300	54599404	495	495	495	495	0
145	20250224	162200	54599404	495	495	495	495	0
146	20250224	162100	54599404	495	495	495	495	0
147	20250224	162000	54599404	495	495	495	495	0
148	20250224	161900	54599404	495	495	495	495	0
149	20250224	161800	54599404	495	495	495	495	0
150	20250224	161700	54599404	495	495	495	495	0
151	20250224	161600	54599404	495	495	495	495	0
152	20250224	161500	54599404	495	495	495	495	32249
153	20250224	161400	54599404	495	495	495	495	0
154	20250224	161300	54599404	495	495	495	495	0
155	20250224	161200	54599404	495	495	495	495	0
156	20250224	161100	54599404	495	495	495	495	0
157	20250224	161000	54599404	495	495	495	495	0
158	20250224	160900	54599404	495	495	495	495	0
159	20250224	160800	54599404	495	495	495	495	0
160	20250224	160700	54599404	495	495	495	495	0
161	20250224	160600	54599404	495	495	495	495	0
162	20250224	160500	54599404	495	495	495	495	0
163	20250224	160400	54599404	495	495	495	495	0
164	20250224	160300	54599404	495	495	495	495	0
165	20250224	160200	54599404	495	495	495	495	0
166	20250224	160100	54599404	495	495	495	495	0
167	20250224	160000	54599404	495	495	495	495	0
168	20250224	155900	54599404	495	495	495	495	0
169	20250224	155800	54599404	495	495	495	495	0
170	20250224	155700	54599404	495	495	495	495	0
171	20250224	155600	54599404	495	495	495	495	0
172	20250224	155500	54599404	495	495	495	495	0
173	20250224	155400	54599404	495	495	495	495	0
174	20250224	155300	54599404	495	495	495	495	0
175	20250224	155200	54599404	495	495	495	495	0
176	20250224	155100	54599404	495	495	495	495	0
177	20250224	155000	54599404	495	495	495	495	0
178	20250224	154900	54599404	495	495	495	495	0
179	20250224	154800	54599404	495	495	495	495	0
180	20250224	154700	54599404	495	495	495	495	0
181	20250224	154600	54599404	495	495	495	495	0
182	20250224	154500	54599404	495	495	495	495	32249
183	20250224	154400	54599404	495	495	495	495	0
184	20250224	154300	54599404	495	495	495	495	0
185	20250224	154200	54599404	495	495	495	495	0
186	20250224	154100	54599404	495	495	495	495	0
187	20250224	154000	54599404	495	495	495	495	0
188	20250224	153900	54599404	495	495	495	495	0
189	20250224	153800	54599404	495	495	495	495	0
190	20250224	153700	54599404	495	495	495	495	0
191	20250224	153600	54599404	495	495	495	495	0
192	20250224	153500	54599404	495	495	495	495	0
193	20250224	153400	54599404	495	495	495	495	0
194	20250224	153300	54599404	495	495	495	495	0
195	20250224	153200	54599404	495	495	495	495	0
196	20250224	153100	54599404	495	495	495	495	0
197	20250224	153000	54599404	495	495	495	495	32249
198	20250224	152900	38636149	497	497	497	497	0
199	20250224	152800	38636149	497	497	497	497	0
200	20250224	152700	38636149	497	497	497	497	0
201	20250224	152600	38636149	497	497	497	497	0
202	20250224	152500	38636149	497	497	497	497	0
203	20250224	152400	38636149	497	497	497	497	0
204	20250224	152300	38636149	497	497	497	497	0
205	20250224	152200	38636149	497	497	497	497	0
206	20250224	152100	38636149	497	497	497	497	0
207	20250224	152000	38636149	497	497	497	497	0
208	20250224	151900	38636149	497	497	497	497	0
209	20250224	151800	38636149	497	497	497	497	1624
210	20250224	151700	37829021	498	498	498	497	6597
211	20250224	151600	34543829	498	499	499	498	366
212	20250224	151500	34361200	499	498	499	498	50
213	20250224	151400	34336268	498	498	498	498	0
214	20250224	151300	34336268	498	498	498	498	0
215	20250224	151200	34336268	498	499	499	498	142
216	20250224	151100	34265551	499	499	499	499	0
217	20250224	151000	34265551	499	498	499	498	618
218	20250224	150900	33957286	499	499	499	499	502
219	20250224	150800	33706788	499	499	499	499	110
220	20250224	150700	33651898	499	499	499	499	0
221	20250224	150600	33651898	499	499	499	499	3
222	20250224	150500	33650401	499	499	499	499	6
223	20250224	150400	33647407	499	499	499	499	3
224	20250224	150300	33645910	499	499	499	499	10
225	20250224	150200	33640920	499	499	499	499	1500
226	20250224	150100	32892420	499	499	499	499	0
227	20250224	150000	32892420	499	499	499	499	1
228	20250224	145900	32891921	498	498	498	498	0
229	20250224	145800	32891921	498	498	498	498	0
230	20250224	145700	32891921	498	498	498	498	0
231	20250224	145600	32891921	498	498	498	498	0
232	20250224	145500	32891921	498	498	498	498	0
233	20250224	145400	32891921	498	499	499	498	3427
234	20250224	145300	31183028	499	499	499	499	29
235	20250224	145200	31168557	499	499	499	499	209
236	20250224	145100	31064266	499	499	499	499	0
237	20250224	145000	31064266	499	499	499	499	1
238	20250224	144900	31063767	501	501	501	501	0
239	20250224	144800	31063767	501	501	501	501	0
240	20250224	144700	31063767	501	501	501	501	0
241	20250224	144600	31063767	501	501	501	501	9
242	20250224	144500	31059258	502	502	502	502	0
243	20250224	144400	31059258	502	502	502	502	0
244	20250224	144300	31059258	502	502	502	502	0
245	20250224	144200	31059258	502	502	502	502	0
246	20250224	144100	31059258	502	502	502	502	0
247	20250224	144000	31059258	502	502	502	502	1
248	20250224	143900	31058756	502	502	502	502	20
249	20250224	143800	31048716	502	502	502	502	0
250	20250224	143700	31048716	502	502	502	502	0
251	20250224	143600	31048716	502	502	502	502	0
252	20250224	143500	31048716	502	502	502	502	10
253	20250224	143400	31043696	499	499	499	499	0
254	20250224	143300	31043696	499	499	499	499	0
255	20250224	143200	31043696	499	499	499	499	0
256	20250224	143100	31043696	499	499	499	499	0
257	20250224	143000	31043696	499	499	499	499	1
258	20250224	142900	31043197	499	500	500	499	579
259	20250224	142800	30754267	502	502	502	502	0
260	20250224	142700	30754267	502	502	502	502	0
261	20250224	142600	30754267	502	502	502	502	0
262	20250224	142500	30754267	502	502	502	502	0
263	20250224	142400	30754267	502	502	502	502	0
264	20250224	142300	30754267	502	502	502	502	0
265	20250224	142200	30754267	502	502	502	502	0
266	20250224	142100	30754267	502	502	502	502	0
267	20250224	142000	30754267	502	502	502	502	1
268	20250224	141900	30753765	500	500	500	500	0
269	20250224	141800	30753765	500	500	500	500	1000
270	20250224	141700	30253765	500	500	500	500	0
271	20250224	141600	30253765	500	500	500	500	0
272	20250224	141500	30253765	500	500	500	500	0
273	20250224	141400	30253765	500	500	500	500	0
274	20250224	141300	30253765	500	500	500	500	0
275	20250224	141200	30253765	500	500	500	500	0
276	20250224	141100	30253765	500	500	500	500	0
277	20250224	141000	30253765	500	500	500	500	1
278	20250224	140900	30253265	502	502	502	502	0
279	20250224	140800	30253265	502	502	502	502	0
280	20250224	140700	30253265	502	502	502	502	0
281	20250224	140600	30253265	502	502	502	502	0
282	20250224	140500	30253265	502	502	502	502	0
283	20250224	140400	30253265	502	502	502	502	0
284	20250224	140300	30253265	502	502	502	502	0
285	20250224	140200	30253265	502	502	502	502	0
286	20250224	140100	30253265	502	502	502	502	0
287	20250224	140000	30253265	502	502	502	502	1
288	20250224	135900	30252763	502	502	502	502	1
289	20250224	135800	30252261	499	499	499	499	0
290	20250224	135700	30252261	499	499	499	499	0
291	20250224	135600	30252261	499	499	499	499	0
292	20250224	135500	30252261	499	499	499	499	0
293	20250224	135400	30252261	499	499	499	499	0
294	20250224	135300	30252261	499	499	499	499	0
295	20250224	135200	30252261	499	499	499	499	0
296	20250224	135100	30252261	499	499	499	499	0
297	20250224	135000	30252261	499	500	500	499	761
298	20250224	134900	29871916	503	503	503	503	0
299	20250224	134800	29871916	503	503	503	503	0
300	20250224	134700	29871916	503	503	503	503	25
301	20250224	134600	29859341	502	502	502	502	224
302	20250224	134500	29746893	503	503	503	503	1
303	20250224	134400	29746390	501	501	501	501	0
304	20250224	134300	29746390	501	501	501	501	535
305	20250224	134200	29478355	500	502	502	500	1465
306	20250224	134100	28745585	505	503	505	503	536
307	20250224	134000	28474907	506	506	506	506	1
308	20250224	133900	28474401	507	507	507	507	0
309	20250224	133800	28474401	507	504	507	504	2000
310	20250224	133700	27463556	504	504	504	504	0
311	20250224	133600	27463556	504	504	504	504	0
312	20250224	133500	27463556	504	504	504	504	1
313	20250224	133400	27463052	504	500	504	498	3825
314	20250224	133300	25555613	504	504	504	504	0
315	20250224	133200	25555613	504	504	504	504	0
316	20250224	133100	25555613	504	504	504	504	0
317	20250224	133000	25555613	504	500	504	500	2
318	20250224	132900	25554609	504	504	504	504	1
319	20250224	132800	25554105	504	504	504	504	617
320	20250224	132700	25243137	503	503	503	503	0
321	20250224	132600	25243137	503	503	503	503	8
322	20250224	132500	25239113	503	504	504	503	101
323	20250224	132400	25188309	503	503	503	503	0
324	20250224	132300	25188309	503	503	503	503	0
325	20250224	132200	25188309	503	503	503	503	0
326	20250224	132100	25188309	503	503	504	503	1068
327	20250224	132000	24651104	503	502	503	502	2202
328	20250224	131900	23543499	501	501	501	501	428
329	20250224	131800	23329071	500	500	500	500	0
330	20250224	131700	23329071	500	500	500	500	0
331	20250224	131600	23329071	500	500	500	500	0
332	20250224	131500	23329071	500	500	500	500	0
333	20250224	131400	23329071	500	500	500	500	0
334	20250224	131300	23329071	500	500	500	500	0
335	20250224	131200	23329071	500	500	500	500	0
336	20250224	131100	23329071	500	500	500	500	0
337	20250224	131000	23329071	500	500	500	500	1
338	20250224	130900	23328571	500	500	500	500	0
339	20250224	130800	23328571	500	500	500	500	0
340	20250224	130700	23328571	500	500	500	500	0
341	20250224	130600	23328571	500	500	500	500	0
342	20250224	130500	23328571	500	500	500	500	760
343	20250224	130400	22948571	500	500	500	500	800
344	20250224	130300	22548571	500	500	500	500	100
345	20250224	130200	22498571	499	499	499	499	0
346	20250224	130100	22498571	499	499	499	499	0
347	20250224	130000	22498571	499	499	499	499	1001
348	20250224	125900	21999072	499	499	499	499	0
349	20250224	125800	21999072	499	499	499	499	10
350	20250224	125700	21994082	498	498	498	498	0
351	20250224	125600	21994082	498	498	498	498	1117
352	20250224	125500	21437816	499	499	499	499	100
353	20250224	125400	21387916	499	499	499	499	0
354	20250224	125300	21387916	499	499	499	499	1
355	20250224	125200	21387417	499	499	499	499	0
356	20250224	125100	21387417	499	499	499	499	0
357	20250224	125000	21387417	499	498	499	498	11
358	20250224	124900	21381929	499	499	499	499	0
359	20250224	124800	21381929	499	499	499	499	10
360	20250224	124700	21376939	499	499	499	499	0
361	20250224	124600	21376939	499	499	499	499	0
362	20250224	124500	21376939	499	499	499	499	10
363	20250224	124400	21371949	499	499	499	499	0
364	20250224	124300	21371949	499	499	499	499	0
365	20250224	124200	21371949	499	499	499	499	0
366	20250224	124100	21371949	499	499	499	499	0
367	20250224	124000	21371949	499	499	499	499	1
368	20250224	123900	21371450	498	498	498	498	1
369	20250224	123800	21370952	498	498	498	498	0
370	20250224	123700	21370952	498	498	498	498	0
371	20250224	123600	21370952	498	498	498	498	0
372	20250224	123500	21370952	498	498	498	498	0
373	20250224	123400	21370952	498	498	498	498	0
374	20250224	123300	21370952	498	498	498	498	2160
375	20250224	123200	20295272	499	499	499	499	2
376	20250224	123100	20294274	499	499	499	499	1859
377	20250224	123000	19366633	498	498	498	498	1
378	20250224	122900	19366135	498	498	498	498	411
379	20250224	122800	19161457	499	499	499	499	0
380	20250224	122700	19161457	499	499	499	499	0
381	20250224	122600	19161457	499	499	499	499	0
382	20250224	122500	19161457	499	499	499	499	0
383	20250224	122400	19161457	499	499	499	499	0
384	20250224	122300	19161457	499	499	499	499	0
385	20250224	122200	19161457	499	499	499	499	0
386	20250224	122100	19161457	499	499	499	499	0
387	20250224	122000	19161457	499	499	499	499	1
388	20250224	121900	19160958	499	499	499	499	0
389	20250224	121800	19160958	499	499	499	499	0
390	20250224	121700	19160958	499	499	499	499	0
391	20250224	121600	19160958	499	499	499	499	79
392	20250224	121500	19121537	499	499	499	499	0
393	20250224	121400	19121537	499	499	499	499	0
394	20250224	121300	19121537	499	499	499	499	0
395	20250224	121200	19121537	499	499	499	499	0
396	20250224	121100	19121537	499	499	499	499	0
397	20250224	121000	19121537	499	499	499	499	1
398	20250224	120900	19121038	499	499	499	499	0
399	20250224	120800	19121038	499	499	499	499	0
400	20250224	120700	19121038	499	499	499	499	0
401	20250224	120600	19121038	499	499	499	499	0
402	20250224	120500	19121038	499	499	499	499	0
403	20250224	120400	19121038	499	499	499	499	0
404	20250224	120300	19121038	499	499	499	499	0
405	20250224	120200	19121038	499	499	499	499	0
406	20250224	120100	19121038	499	499	499	499	50
407	20250224	120000	19096088	500	500	500	500	1
408	20250224	115900	19095588	500	500	500	500	0
409	20250224	115800	19095588	500	500	500	500	0
410	20250224	115700	19095588	500	500	500	500	0
411	20250224	115600	19095588	500	500	500	500	0
412	20250224	115500	19095588	500	498	500	498	2420
413	20250224	115400	17889133	498	498	498	498	0
414	20250224	115300	17889133	498	498	498	498	0
415	20250224	115200	17889133	498	498	498	498	0
416	20250224	115100	17889133	498	498	498	498	0
417	20250224	115000	17889133	498	498	498	498	1
418	20250224	114900	17888635	499	499	499	499	0
419	20250224	114800	17888635	499	499	499	499	0
420	20250224	114700	17888635	499	499	499	499	0
421	20250224	114600	17888635	499	499	499	499	0
422	20250224	114500	17888635	499	499	499	499	0
423	20250224	114400	17888635	499	499	499	499	0
424	20250224	114300	17888635	499	499	499	499	0
425	20250224	114200	17888635	499	499	499	499	0
426	20250224	114100	17888635	499	499	499	499	0
427	20250224	114000	17888635	499	499	499	499	1
428	20250224	113900	17888136	498	498	498	498	0
429	20250224	113800	17888136	498	498	498	498	0
430	20250224	113700	17888136	498	498	498	498	0
431	20250224	113600	17888136	498	498	498	498	0
432	20250224	113500	17888136	498	498	498	498	0
433	20250224	113400	17888136	498	498	498	498	0
434	20250224	113300	17888136	498	498	498	498	0
435	20250224	113200	17888136	498	498	498	498	0
436	20250224	113100	17888136	498	498	498	498	0
437	20250224	113000	17888136	498	498	498	498	1
438	20250224	112900	17887638	499	499	499	499	0
439	20250224	112800	17887638	499	499	499	499	0
440	20250224	112700	17887638	499	499	499	499	0
441	20250224	112600	17887638	499	499	499	499	0
442	20250224	112500	17887638	499	499	499	499	0
443	20250224	112400	17887638	499	499	499	499	0
444	20250224	112300	17887638	499	499	499	499	0
445	20250224	112200	17887638	499	499	499	499	0
446	20250224	112100	17887638	499	499	499	499	0
447	20250224	112000	17887638	499	499	499	499	19
448	20250224	111900	17878157	498	498	498	498	1
449	20250224	111800	17877659	498	498	498	498	0
450	20250224	111700	17877659	498	498	498	498	0
451	20250224	111600	17877659	498	498	498	498	0
452	20250224	111500	17877659	498	498	498	498	0
453	20250224	111400	17877659	498	498	498	498	1
454	20250224	111300	17877161	498	498	498	498	0
455	20250224	111200	17877161	498	498	498	498	0
456	20250224	111100	17877161	498	498	498	498	0
457	20250224	111000	17877161	498	498	498	498	1
458	20250224	110900	17876663	499	499	499	499	0
459	20250224	110800	17876663	499	499	499	499	0
460	20250224	110700	17876663	499	499	499	499	4
461	20250224	110600	17874667	499	499	499	499	1010
462	20250224	110500	17370677	499	499	499	499	220
463	20250224	110400	17260897	499	499	499	499	500
464	20250224	110300	17011397	499	499	499	499	0
465	20250224	110200	17011397	499	499	499	499	0
466	20250224	110100	17011397	499	499	499	499	0
467	20250224	110000	17011397	499	499	499	499	1
468	20250224	105900	17010898	498	498	498	498	0
469	20250224	105800	17010898	498	498	498	498	0
470	20250224	105700	17010898	498	498	498	498	0
471	20250224	105600	17010898	498	498	498	498	0
472	20250224	105500	17010898	498	498	498	498	0
473	20250224	105400	17010898	498	498	498	498	0
474	20250224	105300	17010898	498	498	498	498	100
475	20250224	105200	16961098	498	498	498	498	0
476	20250224	105100	16961098	498	498	498	498	0
477	20250224	105000	16961098	498	498	498	498	1
478	20250224	104900	16960600	499	499	499	499	900
479	20250224	104800	16511500	499	499	499	499	20
480	20250224	104700	16501520	498	498	498	498	0
481	20250224	104600	16501520	498	498	498	498	147
482	20250224	104500	16428314	500	500	500	500	0
483	20250224	104400	16428314	500	500	500	500	0
484	20250224	104300	16428314	500	500	500	500	3
485	20250224	104200	16426814	500	500	500	500	0
486	20250224	104100	16426814	500	500	500	500	0
487	20250224	104000	16426814	500	500	500	500	1
488	20250224	103900	16426314	500	500	500	500	0
489	20250224	103800	16426314	500	500	500	500	0
490	20250224	103700	16426314	500	499	500	499	1579
491	20250224	103600	15638389	499	499	499	499	0
492	20250224	103500	15638389	499	499	499	499	5
493	20250224	103400	15635894	499	499	499	499	1000
494	20250224	103300	15136894	499	499	499	499	0
495	20250224	103200	15136894	499	499	499	499	0
496	20250224	103100	15136894	499	499	499	499	0
497	20250224	103000	15136894	499	498	499	498	1401
498	20250224	102900	14437796	498	498	498	498	0
499	20250224	102800	14437796	498	498	498	498	0
500	20250224	102700	14437796	498	498	498	498	0
501	20250224	102600	14437796	498	498	498	498	0
502	20250224	102500	14437796	498	498	498	498	0
503	20250224	102400	14437796	498	498	498	498	10
504	20250224	102300	14432816	499	499	499	499	1
505	20250224	102200	14432317	500	500	500	500	0
506	20250224	102100	14432317	500	500	500	500	0
507	20250224	102000	14432317	500	500	500	500	1
508	20250224	101900	14431817	500	500	500	500	1
509	20250224	101800	14431317	500	500	500	500	14
510	20250224	101700	14424317	497	497	497	497	1
511	20250224	101600	14423820	497	497	497	497	0
512	20250224	101500	14423820	497	497	497	497	0
513	20250224	101400	14423820	497	497	497	497	0
514	20250224	101300	14423820	497	497	497	497	0
515	20250224	101200	14423820	497	497	497	497	0
516	20250224	101100	14423820	497	497	497	497	0
517	20250224	101000	14423820	497	497	497	497	1
518	20250224	100900	14423323	497	497	497	497	144
519	20250224	100800	14351755	497	497	497	497	0
520	20250224	100700	14351755	497	497	497	497	0
521	20250224	100600	14351755	497	497	497	497	0
522	20250224	100500	14351755	497	497	497	497	15
523	20250224	100400	14344300	498	498	498	498	0
524	20250224	100300	14344300	498	498	498	498	0
525	20250224	100200	14344300	498	498	498	498	0
526	20250224	100100	14344300	498	498	498	498	0
527	20250224	100000	14344300	498	501	501	498	264
528	20250224	095900	14212825	501	501	501	501	0
529	20250224	095800	14212825	501	501	501	501	0
530	20250224	095700	14212825	501	501	501	501	0
531	20250224	095600	14212825	501	501	501	501	0
532	20250224	095500	14212825	501	501	501	501	0
533	20250224	095400	14212825	501	501	501	501	0
534	20250224	095300	14212825	501	501	501	501	0
535	20250224	095200	14212825	501	501	501	501	71
536	20250224	095100	14177254	497	497	497	497	0
537	20250224	095000	14177254	497	497	497	497	1
538	20250224	094900	14176757	497	498	498	497	250
539	20250224	094800	14052443	498	498	498	498	0
540	20250224	094700	14052443	498	498	498	498	339
541	20250224	094600	13883621	498	498	498	498	0
542	20250224	094500	13883621	498	498	498	498	0
543	20250224	094400	13883621	498	498	498	498	1035
544	20250224	094300	13368191	501	501	501	501	0
545	20250224	094200	13368191	501	501	501	501	0
546	20250224	094100	13368191	501	501	501	501	1
547	20250224	094000	13367690	501	501	501	501	2
548	20250224	093900	13366688	501	501	501	501	1
549	20250224	093800	13366187	501	501	501	501	4
550	20250224	093700	13364183	499	499	499	499	0
551	20250224	093600	13364183	499	499	499	499	10
552	20250224	093500	13359193	498	498	498	498	18
553	20250224	093400	13350229	498	498	498	498	0
554	20250224	093300	13350229	498	498	498	498	0
555	20250224	093200	13350229	498	499	499	498	140
556	20250224	093100	13280401	499	499	499	499	44
557	20250224	093000	13258445	498	498	498	498	1
558	20250224	092900	13257947	500	500	500	500	0
559	20250224	092800	13257947	500	500	500	500	0
560	20250224	092700	13257947	500	500	500	500	42
561	20250224	092600	13236947	500	500	500	500	401
562	20250224	092500	13036447	500	500	500	500	0
563	20250224	092400	13036447	500	500	500	500	5
564	20250224	092300	13033947	500	500	500	500	0
565	20250224	092200	13033947	500	500	500	500	0
566	20250224	092100	13033947	500	500	500	500	0
567	20250224	092000	13033947	500	500	500	500	8
568	20250224	091900	13029947	496	496	496	496	0
569	20250224	091800	13029947	496	497	497	496	1000
570	20250224	091700	12533447	496	496	496	496	0
571	20250224	091600	12533447	496	496	496	496	0
572	20250224	091500	12533447	496	497	497	496	1689
573	20250224	091400	11695593	500	500	500	500	0
574	20250224	091300	11695593	500	500	500	500	1
575	20250224	091200	11695093	501	498	501	495	19011
576	20250224	091100	2254007	498	498	498	498	0
577	20250224	091000	2254007	498	498	498	498	1
578	20250224	090900	2253509	498	498	498	498	0
579	20250224	090800	2253509	498	498	498	498	0
580	20250224	090700	2253509	498	498	498	498	0
581	20250224	090600	2253509	498	498	498	498	0
582	20250224	090500	2253509	498	498	498	498	0
583	20250224	090400	2253509	498	498	498	498	2915
584	20250224	090300	801839	499	499	499	499	0
585	20250224	090200	801839	499	499	499	499	241
586	20250224	090100	681580	498	498	498	498	10
587	20250224	090000	676600	501	501	501	498	1351