KissMeData/002720/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	183800	1574828305	5010	5010	5010	5010	8235
3	20250224	183700	1574828305	5010	5010	5010	5010	0
4	20250224	183600	1574828305	5010	5010	5010	5010	0
5	20250224	183500	1574828305	5010	5010	5010	5010	0
6	20250224	183400	1574828305	5010	5010	5010	5010	0
7	20250224	183300	1574828305	5010	5010	5010	5010	0
8	20250224	183200	1574828305	5010	5010	5010	5010	0
9	20250224	183100	1574828305	5010	5010	5010	5010	0
10	20250224	183000	1574828305	5010	5010	5010	5010	0
11	20250224	182900	1574828305	5010	5010	5010	5010	0
12	20250224	182800	1574828305	5010	5010	5010	5010	0
13	20250224	182700	1574828305	5010	5010	5010	5010	0
14	20250224	182600	1574828305	5010	5010	5010	5010	0
15	20250224	182500	1574828305	5010	5010	5010	5010	0
16	20250224	182400	1574828305	5010	5010	5010	5010	0
17	20250224	182300	1574828305	5010	5010	5010	5010	0
18	20250224	182200	1574828305	5010	5010	5010	5010	0
19	20250224	182100	1574828305	5010	5010	5010	5010	0
20	20250224	182000	1574828305	5010	5010	5010	5010	0
21	20250224	181900	1574828305	5010	5010	5010	5010	0
22	20250224	181800	1574828305	5010	5010	5010	5010	0
23	20250224	181700	1574828305	5010	5010	5010	5010	0
24	20250224	181600	1574828305	5010	5010	5010	5010	0
25	20250224	181500	1574828305	5010	5010	5010	5010	0
26	20250224	181400	1574828305	5010	5010	5010	5010	0
27	20250224	181300	1574828305	5010	5010	5010	5010	0
28	20250224	181200	1574828305	5010	5010	5010	5010	0
29	20250224	181100	1574828305	5010	5010	5010	5010	0
30	20250224	181000	1574828305	5010	5010	5010	5010	0
31	20250224	180900	1574828305	5010	5010	5010	5010	0
32	20250224	180800	1574828305	5010	5010	5010	5010	8235
33	20250224	180700	1574828305	5010	5010	5010	5010	0
34	20250224	180600	1574828305	5010	5010	5010	5010	0
35	20250224	180500	1574828305	5010	5010	5010	5010	0
36	20250224	180400	1574828305	5010	5010	5010	5010	0
37	20250224	180300	1574828305	5010	5010	5010	5010	0
38	20250224	180200	1574828305	5010	5010	5010	5010	0
39	20250224	180100	1574828305	5010	5010	5010	5010	0
40	20250224	180000	1574828305	5010	5010	5010	5010	0
41	20250224	175900	1574828305	5010	5010	5010	5010	0
42	20250224	175800	1574828305	5010	5010	5010	5010	0
43	20250224	175700	1574828305	5010	5010	5010	5010	0
44	20250224	175600	1574828305	5010	5010	5010	5010	0
45	20250224	175500	1574828305	5010	5010	5010	5010	0
46	20250224	175400	1574828305	5010	5010	5010	5010	0
47	20250224	175300	1574828305	5010	5010	5010	5010	0
48	20250224	175200	1574828305	5010	5010	5010	5010	0
49	20250224	175100	1574828305	5010	5010	5010	5010	0
50	20250224	175000	1574828305	5010	5010	5010	5010	0
51	20250224	174900	1574828305	5010	5010	5010	5010	0
52	20250224	174800	1574828305	5010	5010	5010	5010	0
53	20250224	174700	1574828305	5010	5010	5010	5010	0
54	20250224	174600	1574828305	5010	5010	5010	5010	0
55	20250224	174500	1574828305	5010	5010	5010	5010	0
56	20250224	174400	1574828305	5010	5010	5010	5010	0
57	20250224	174300	1574828305	5010	5010	5010	5010	0
58	20250224	174200	1574828305	5010	5010	5010	5010	0
59	20250224	174100	1574828305	5010	5010	5010	5010	0
60	20250224	174000	1574828305	5010	5010	5010	5010	0
61	20250224	173900	1574828305	5010	5010	5010	5010	0
62	20250224	173800	1574828305	5010	5010	5010	5010	8235
63	20250224	173700	1574828305	5010	5010	5010	5010	0
64	20250224	173600	1574828305	5010	5010	5010	5010	0
65	20250224	173500	1574828305	5010	5010	5010	5010	0
66	20250224	173400	1574828305	5010	5010	5010	5010	0
67	20250224	173300	1574828305	5010	5010	5010	5010	0
68	20250224	173200	1574828305	5010	5010	5010	5010	0
69	20250224	173100	1574828305	5010	5010	5010	5010	0
70	20250224	173000	1574828305	5010	5010	5010	5010	0
71	20250224	172900	1574828305	5010	5010	5010	5010	0
72	20250224	172800	1574828305	5010	5010	5010	5010	0
73	20250224	172700	1574828305	5010	5010	5010	5010	0
74	20250224	172600	1574828305	5010	5010	5010	5010	0
75	20250224	172500	1574828305	5010	5010	5010	5010	0
76	20250224	172400	1574828305	5010	5010	5010	5010	0
77	20250224	172300	1574828305	5010	5010	5010	5010	0
78	20250224	172200	1574828305	5010	5010	5010	5010	0
79	20250224	172100	1574828305	5010	5010	5010	5010	0
80	20250224	172000	1574828305	5010	5010	5010	5010	0
81	20250224	171900	1574828305	5010	5010	5010	5010	0
82	20250224	171800	1574828305	5010	5010	5010	5010	0
83	20250224	171700	1574828305	5010	5010	5010	5010	0
84	20250224	171600	1574828305	5010	5010	5010	5010	0
85	20250224	171500	1574828305	5010	5010	5010	5010	0
86	20250224	171400	1574828305	5010	5010	5010	5010	0
87	20250224	171300	1574828305	5010	5010	5010	5010	0
88	20250224	171200	1574828305	5010	5010	5010	5010	0
89	20250224	171100	1574828305	5010	5010	5010	5010	0
90	20250224	171000	1574828305	5010	5010	5010	5010	0
91	20250224	170900	1574828305	5010	5010	5010	5010	0
92	20250224	170800	1574828305	5010	5010	5010	5010	8235
93	20250224	170700	1574828305	5010	5010	5010	5010	0
94	20250224	170600	1574828305	5010	5010	5010	5010	0
95	20250224	170500	1574828305	5010	5010	5010	5010	0
96	20250224	170400	1574828305	5010	5010	5010	5010	0
97	20250224	170300	1574828305	5010	5010	5010	5010	0
98	20250224	170200	1574828305	5010	5010	5010	5010	0
99	20250224	170100	1574828305	5010	5010	5010	5010	0
100	20250224	170000	1574828305	5010	5010	5010	5010	0
101	20250224	165900	1574828305	5010	5010	5010	5010	0
102	20250224	165800	1574828305	5010	5010	5010	5010	0
103	20250224	165700	1574828305	5010	5010	5010	5010	0
104	20250224	165600	1574828305	5010	5010	5010	5010	0
105	20250224	165500	1574828305	5010	5010	5010	5010	0
106	20250224	165400	1574828305	5010	5010	5010	5010	0
107	20250224	165300	1574828305	5010	5010	5010	5010	0
108	20250224	165200	1574828305	5010	5010	5010	5010	0
109	20250224	165100	1574828305	5010	5010	5010	5010	0
110	20250224	165000	1574828305	5010	5010	5010	5010	0
111	20250224	164900	1574828305	5010	5010	5010	5010	0
112	20250224	164800	1574828305	5010	5010	5010	5010	0
113	20250224	164700	1574828305	5010	5010	5010	5010	0
114	20250224	164600	1574828305	5010	5010	5010	5010	0
115	20250224	164500	1574828305	5010	5010	5010	5010	0
116	20250224	164400	1574828305	5010	5010	5010	5010	0
117	20250224	164300	1574828305	5010	5010	5010	5010	0
118	20250224	164200	1574828305	5010	5010	5010	5010	0
119	20250224	164100	1574828305	5010	5010	5010	5010	0
120	20250224	164000	1574828305	5010	5010	5010	5010	0
121	20250224	163900	1574828305	5010	5010	5010	5010	0
122	20250224	163800	1574828305	5010	5010	5010	5010	8235
123	20250224	163700	1574828305	5010	5010	5010	5010	0
124	20250224	163600	1574828305	5010	5010	5010	5010	0
125	20250224	163500	1574828305	5010	5010	5010	5010	0
126	20250224	163400	1574828305	5010	5010	5010	5010	0
127	20250224	163300	1574828305	5010	5010	5010	5010	0
128	20250224	163200	1574828305	5010	5010	5010	5010	0
129	20250224	163100	1574828305	5010	5010	5010	5010	0
130	20250224	163000	1574828305	5010	5010	5010	5010	0
131	20250224	162900	1574828305	5010	5010	5010	5010	0
132	20250224	162800	1574828305	5010	5010	5010	5010	0
133	20250224	162700	1574828305	5010	5010	5010	5010	0
134	20250224	162600	1574828305	5010	5010	5010	5010	0
135	20250224	162500	1574828305	5010	5010	5010	5010	0
136	20250224	162400	1574828305	5010	5010	5010	5010	0
137	20250224	162300	1574828305	5010	5010	5010	5010	0
138	20250224	162200	1574828305	5010	5010	5010	5010	0
139	20250224	162100	1574828305	5010	5010	5010	5010	0
140	20250224	162000	1574828305	5010	5010	5010	5010	0
141	20250224	161900	1574828305	5010	5010	5010	5010	0
142	20250224	161800	1574828305	5010	5010	5010	5010	0
143	20250224	161700	1574828305	5010	5010	5010	5010	0
144	20250224	161600	1574828305	5010	5010	5010	5010	0
145	20250224	161500	1574828305	5010	5010	5010	5010	0
146	20250224	161400	1574828305	5010	5010	5010	5010	0
147	20250224	161300	1574828305	5010	5010	5010	5010	0
148	20250224	161200	1574828305	5010	5010	5010	5010	0
149	20250224	161100	1574828305	5010	5010	5010	5010	0
150	20250224	161000	1574828305	5010	5010	5010	5010	0
151	20250224	160900	1574828305	5010	5010	5010	5010	0
152	20250224	160800	1574828305	5010	5010	5010	5010	8235
153	20250224	160700	1574828305	5010	5010	5010	5010	0
154	20250224	160600	1574828305	5010	5010	5010	5010	0
155	20250224	160500	1574828305	5010	5010	5010	5010	0
156	20250224	160400	1574828305	5010	5010	5010	5010	0
157	20250224	160300	1574828305	5010	5010	5010	5010	0
158	20250224	160200	1574828305	5010	5010	5010	5010	0
159	20250224	160100	1574828305	5010	5010	5010	5010	0
160	20250224	160000	1574828305	5010	5010	5010	5010	0
161	20250224	155900	1574828305	5010	5010	5010	5010	0
162	20250224	155800	1574828305	5010	5010	5010	5010	0
163	20250224	155700	1574828305	5010	5010	5010	5010	0
164	20250224	155600	1574828305	5010	5010	5010	5010	0
165	20250224	155500	1574828305	5010	5010	5010	5010	0
166	20250224	155400	1574828305	5010	5010	5010	5010	0
167	20250224	155300	1574828305	5010	5010	5010	5010	0
168	20250224	155200	1574828305	5010	5010	5010	5010	0
169	20250224	155100	1574828305	5010	5010	5010	5010	0
170	20250224	155000	1574828305	5010	5010	5010	5010	0
171	20250224	154900	1574828305	5010	5010	5010	5010	0
172	20250224	154800	1574828305	5010	5010	5010	5010	0
173	20250224	154700	1574828305	5010	5010	5010	5010	0
174	20250224	154600	1574828305	5010	5010	5010	5010	0
175	20250224	154500	1574828305	5010	5010	5010	5010	0
176	20250224	154400	1574828305	5010	5010	5010	5010	0
177	20250224	154300	1574828305	5010	5010	5010	5010	0
178	20250224	154200	1574828305	5010	5010	5010	5010	0
179	20250224	154100	1574828305	5010	5010	5010	5010	0
180	20250224	154000	1574828305	5010	5010	5010	5010	0
181	20250224	153900	1574828305	5010	5010	5010	5010	0
182	20250224	153800	1574828305	5010	5010	5010	5010	8235
183	20250224	153700	1574828305	5010	5010	5010	5010	0
184	20250224	153600	1574828305	5010	5010	5010	5010	0
185	20250224	153500	1574828305	5010	5010	5010	5010	0
186	20250224	153400	1574828305	5010	5010	5010	5010	0
187	20250224	153300	1574828305	5010	5010	5010	5010	0
188	20250224	153200	1574828305	5010	5010	5010	5010	0
189	20250224	153100	1574828305	5010	5010	5010	5010	0
190	20250224	153000	1574828305	5010	5010	5010	5010	8235
191	20250224	152900	1533570955	5020	5020	5020	5020	0
192	20250224	152800	1533570955	5020	5020	5020	5020	0
193	20250224	152700	1533570955	5020	5020	5020	5020	0
194	20250224	152600	1533570955	5020	5020	5020	5020	0
195	20250224	152500	1533570955	5020	5020	5020	5020	0
196	20250224	152400	1533570955	5020	5020	5020	5020	0
197	20250224	152300	1533570955	5020	5020	5020	5020	0
198	20250224	152200	1533570955	5020	5020	5020	5020	0
199	20250224	152100	1533570955	5020	5020	5020	5020	0
200	20250224	152000	1533570955	5020	5020	5020	5020	0
201	20250224	151900	1533570955	5020	5000	5020	5000	403
202	20250224	151800	1531554835	5000	5020	5020	5000	474
203	20250224	151700	1529184575	5010	5000	5010	5000	682
204	20250224	151600	1525773615	5010	5010	5010	5010	50
205	20250224	151500	1525523115	5020	5010	5020	5000	223
206	20250224	151400	1524406085	5010	5010	5010	5010	310
207	20250224	151300	1522852985	5010	5010	5010	5010	0
208	20250224	151200	1522852985	5010	5010	5010	5010	0
209	20250224	151100	1522852985	5010	5010	5010	5010	0
210	20250224	151000	1522852985	5010	5010	5010	5010	1
211	20250224	150900	1522847975	5010	5010	5010	5010	11
212	20250224	150800	1522792865	5010	5010	5020	5000	99
213	20250224	150700	1522296965	5000	5010	5020	5000	1315
214	20250224	150600	1515697965	5020	5020	5020	5020	1
215	20250224	150500	1515692945	5010	5010	5010	5010	334
216	20250224	150400	1514019605	5010	5010	5010	5010	10
217	20250224	150300	1513969505	5010	5000	5010	5000	4221
218	20250224	150200	1492863945	5000	5020	5020	5000	3088
219	20250224	150100	1477407405	5010	5010	5010	5010	1600
220	20250224	150000	1469391405	5020	5020	5020	5020	5
221	20250224	145900	1469366305	5010	5010	5010	5010	50
222	20250224	145800	1469115805	5020	5020	5020	5020	0
223	20250224	145700	1469115805	5020	5020	5020	5020	12
224	20250224	145600	1469055565	5030	5030	5030	5030	0
225	20250224	145500	1469055565	5030	5030	5030	5030	1
226	20250224	145400	1469050535	5010	5020	5020	5010	101
227	20250224	145300	1468543695	5020	5010	5020	5010	1786
228	20250224	145200	1459595765	5020	5020	5020	5020	138
229	20250224	145100	1458903005	5020	5020	5020	5020	257
230	20250224	145000	1457612865	5020	5020	5020	5020	0
231	20250224	144900	1457612865	5020	5020	5020	5020	0
232	20250224	144800	1457612865	5020	5020	5020	5020	476
233	20250224	144700	1455223345	5020	5020	5020	5020	0
234	20250224	144600	1455223345	5020	5020	5020	5020	573
235	20250224	144500	1452346885	5030	5030	5030	5030	125
236	20250224	144400	1451718135	5030	5030	5030	5030	5
237	20250224	144300	1451692985	5030	5030	5030	5030	157
238	20250224	144200	1450903275	5040	5030	5040	5030	510
239	20250224	144100	1448336875	5030	5030	5030	5030	605
240	20250224	144000	1445293725	5030	5030	5030	5030	50
241	20250224	143900	1445042225	5030	5030	5030	5030	200
242	20250224	143800	1444036225	5030	5030	5030	5030	46
243	20250224	143700	1443804845	5030	5030	5030	5020	355
244	20250224	143600	1442022575	5030	5030	5030	5030	14
245	20250224	143500	1441952155	5010	5010	5010	5010	1
246	20250224	143400	1441947145	5020	5020	5020	5020	0
247	20250224	143300	1441947145	5020	5020	5020	5020	500
248	20250224	143200	1439437145	5010	5010	5010	5010	0
249	20250224	143100	1439437145	5010	5010	5010	5010	344
250	20250224	143000	1437713705	5020	5020	5020	5010	309
251	20250224	142900	1436163525	5020	5020	5020	5020	0
252	20250224	142800	1436163525	5020	5020	5020	5020	2
253	20250224	142700	1436153485	5010	5010	5010	5010	1838
254	20250224	142600	1426945105	5010	5010	5010	5010	162
255	20250224	142500	1426133485	5010	5000	5010	5000	374
256	20250224	142400	1424259765	5010	5010	5010	5010	1
257	20250224	142300	1424254755	5010	5010	5010	5010	102
258	20250224	142200	1423743735	5010	5020	5020	5010	1077
259	20250224	142100	1418346995	5020	5020	5020	5020	1
260	20250224	142000	1418341975	5020	5020	5020	5020	5
261	20250224	141900	1418316875	5020	5020	5020	5020	0
262	20250224	141800	1418316875	5020	5020	5020	5020	50
263	20250224	141700	1418065875	5020	5020	5020	5020	4
264	20250224	141600	1418045795	5020	5020	5020	5020	0
265	20250224	141500	1418045795	5020	5020	5020	5020	0
266	20250224	141400	1418045795	5020	5020	5020	5020	0
267	20250224	141300	1418045795	5020	5020	5020	5020	100
268	20250224	141200	1417543795	5020	5020	5020	5020	0
269	20250224	141100	1417543795	5020	5020	5020	5020	50
270	20250224	141000	1417292795	5020	5010	5020	5010	1149
271	20250224	140900	1411536245	5020	5020	5020	5020	1000
272	20250224	140800	1406516245	5020	5040	5040	5020	660
273	20250224	140700	1403203025	5020	5030	5030	5020	515
274	20250224	140600	1400617715	5010	5010	5010	5010	0
275	20250224	140500	1400617715	5010	5010	5010	5010	0
276	20250224	140400	1400617715	5010	5010	5010	5010	199
277	20250224	140300	1399620725	5020	5040	5040	5020	270
278	20250224	140200	1398265305	5020	5020	5020	5020	0
279	20250224	140100	1398265305	5020	5020	5020	5020	70
280	20250224	140000	1397913905	5030	5020	5030	5020	1000
281	20250224	135900	1392887935	5030	5030	5030	5030	49
282	20250224	135800	1392641465	5020	5020	5020	5020	4
283	20250224	135700	1392621385	5020	5020	5020	5020	98
284	20250224	135600	1392129425	5020	5020	5020	5020	152
285	20250224	135500	1391366385	5010	5010	5010	5010	1
286	20250224	135400	1391361375	5010	5020	5020	5010	220
287	20250224	135300	1390258475	5040	5040	5040	5040	0
288	20250224	135200	1390258475	5040	5040	5040	5040	21
289	20250224	135100	1390152635	5040	5040	5040	5040	0
290	20250224	135000	1390152635	5040	5020	5040	5020	277
291	20250224	134900	1388760975	5020	5020	5020	5020	3
292	20250224	134800	1388745915	5020	5020	5020	5020	50
293	20250224	134700	1388494915	5020	5020	5020	5020	0
294	20250224	134600	1388494915	5020	5020	5020	5020	0
295	20250224	134500	1388494915	5020	5010	5020	5000	631
296	20250224	134400	1385339595	5010	5010	5010	5010	1490
297	20250224	134300	1377874695	5010	5010	5010	5010	102
298	20250224	134200	1377363675	5010	5010	5010	5010	471
299	20250224	134100	1375003965	5010	5010	5010	5010	24
300	20250224	134000	1374883725	5020	5010	5020	5000	1118
301	20250224	133900	1369289535	5010	5010	5010	5010	3388
302	20250224	133800	1352315655	5010	5010	5010	5010	2481
303	20250224	133700	1339885845	5010	5010	5010	5010	0
304	20250224	133600	1339885845	5010	5010	5010	5010	44
305	20250224	133500	1339665405	5010	5020	5020	5010	4
306	20250224	133400	1339645345	5010	5020	5020	5010	218
307	20250224	133300	1338552985	5020	5020	5020	5020	0
308	20250224	133200	1338552985	5020	5020	5020	5020	0
309	20250224	133100	1338552985	5020	5020	5020	5020	290
310	20250224	133000	1337097185	5020	5020	5020	5020	714
311	20250224	132900	1333512905	5030	5030	5030	5030	0
312	20250224	132800	1333512905	5030	5030	5030	5030	3
313	20250224	132700	1333497815	5030	5030	5030	5030	1
314	20250224	132600	1333492785	5030	5030	5030	5030	162
315	20250224	132500	1332677925	5030	5020	5030	5020	51
316	20250224	132400	1332421895	5030	5030	5030	5030	0
317	20250224	132300	1332421895	5030	5030	5030	5030	56
318	20250224	132200	1332140215	5030	5030	5030	5030	2
319	20250224	132100	1332130155	5040	5040	5040	5040	0
320	20250224	132000	1332130155	5040	5040	5040	5040	0
321	20250224	131900	1332130155	5040	5020	5040	5020	53
322	20250224	131800	1331863095	5040	5040	5040	5020	104
323	20250224	131700	1331340895	5040	5020	5040	5020	2
324	20250224	131600	1331330835	5040	5040	5040	5040	10
325	20250224	131500	1331280435	5020	5020	5020	5020	1
326	20250224	131400	1331275415	5020	5020	5020	5020	0
327	20250224	131300	1331275415	5020	5020	5030	5020	2887
328	20250224	131200	1316782655	5030	5030	5030	5030	100
329	20250224	131100	1316279655	5040	5040	5040	5040	0
330	20250224	131000	1316279655	5040	5040	5040	5040	5
331	20250224	130900	1316254455	5040	5040	5040	5040	10
332	20250224	130800	1316204055	5020	5020	5020	5020	0
333	20250224	130700	1316204055	5020	5020	5020	5020	0
334	20250224	130600	1316204055	5020	5020	5020	5020	220
335	20250224	130500	1315099655	5020	5020	5020	5020	20
336	20250224	130400	1314999255	5020	5020	5020	5020	0
337	20250224	130300	1314999255	5020	5030	5030	5020	1000
338	20250224	130200	1309973655	5040	5040	5040	5040	0
339	20250224	130100	1309973655	5040	5040	5040	5040	0
340	20250224	130000	1309973655	5040	5040	5040	5040	0
341	20250224	125900	1309973655	5040	5040	5040	5040	0
342	20250224	125800	1309973655	5040	5040	5040	5040	0
343	20250224	125700	1309973655	5040	5040	5040	5040	99
344	20250224	125600	1309474695	5030	5030	5030	5030	0
345	20250224	125500	1309474695	5030	5050	5050	5030	214
346	20250224	125400	1308398195	5050	5050	5050	5050	1
347	20250224	125300	1308393145	5030	5030	5030	5030	4
348	20250224	125200	1308373025	5030	5030	5030	5030	0
349	20250224	125100	1308373025	5030	5030	5030	5030	688
350	20250224	125000	1304912385	5030	5030	5030	5030	0
351	20250224	124900	1304912385	5030	5030	5030	5030	30
352	20250224	124800	1304761485	5030	5030	5030	5030	372
353	20250224	124700	1302890325	5030	5030	5030	5030	519
354	20250224	124600	1300279755	5030	5030	5040	5030	1137
355	20250224	124500	1294560625	5040	5040	5040	5040	181
356	20250224	124400	1293648385	5040	5050	5050	5040	1014
357	20250224	124300	1288530685	5050	5040	5050	5040	886
358	20250224	124200	1284057395	5050	5050	5050	5050	50
359	20250224	124100	1283804895	5060	5060	5060	5060	200
360	20250224	124000	1282792895	5060	5060	5060	5060	200
361	20250224	123900	1281780895	5060	5060	5060	5060	2
362	20250224	123800	1281770775	5060	5060	5060	5060	0
363	20250224	123700	1281770775	5060	5060	5060	5060	0
364	20250224	123600	1281770775	5060	5060	5060	5060	0
365	20250224	123500	1281770775	5060	5060	5060	5060	0
366	20250224	123400	1281770775	5060	5060	5060	5060	10
367	20250224	123300	1281720175	5030	5030	5030	5030	150
368	20250224	123200	1280965675	5060	5060	5060	5040	429
369	20250224	123100	1278802935	5040	5040	5040	5040	0
370	20250224	123000	1278802935	5040	5040	5040	5040	12
371	20250224	122900	1278742455	5060	5060	5060	5060	1
372	20250224	122800	1278737395	5050	5050	5050	5050	13
373	20250224	122700	1278671745	5060	5060	5060	5060	4
374	20250224	122600	1278651505	5060	5060	5060	5060	2
375	20250224	122500	1278641385	5060	5060	5060	5060	0
376	20250224	122400	1278641385	5060	5060	5060	5060	10
377	20250224	122300	1278590785	5040	5040	5040	5040	1000
378	20250224	122200	1273550785	5020	5040	5040	5020	3728
379	20250224	122100	1254811635	5040	5030	5040	5030	154
380	20250224	122000	1254035915	5040	5040	5040	5040	91
381	20250224	121900	1253577275	5030	5040	5040	5030	420
382	20250224	121800	1251460615	5050	5050	5050	5050	0
383	20250224	121700	1251460615	5050	5060	5060	5050	30
384	20250224	121600	1251309015	5060	5060	5060	5060	20
385	20250224	121500	1251207815	5070	5040	5070	5030	4068
386	20250224	121400	1230743265	5050	5050	5050	5050	0
387	20250224	121300	1230743265	5050	5050	5050	5050	26
388	20250224	121200	1230611965	5050	5060	5060	5030	2328
389	20250224	121100	1218873055	5070	5070	5070	5070	2
390	20250224	121000	1218862915	5070	5050	5070	5050	169
391	20250224	120900	1218007285	5070	5070	5070	5070	200
392	20250224	120800	1216993285	5080	5080	5080	5030	833
393	20250224	120700	1212792695	5080	5050	5110	5050	7266
394	20250224	120600	1175827185	5100	5050	5100	5050	11469
395	20250224	120500	1117415515	5050	5050	5050	5050	0
396	20250224	120400	1117415515	5050	5050	5050	5050	0
397	20250224	120300	1117415515	5050	5050	5050	5050	0
398	20250224	120200	1117415515	5050	5050	5050	5050	668
399	20250224	120100	1114042115	5050	5050	5050	5050	0
400	20250224	120000	1114042115	5050	5050	5050	5050	0
401	20250224	115900	1114042115	5050	5050	5050	5050	0
402	20250224	115800	1114042115	5050	5050	5050	5050	0
403	20250224	115700	1114042115	5050	5050	5050	5050	0
404	20250224	115600	1114042115	5050	5050	5050	5050	1
405	20250224	115500	1114037065	5040	5040	5040	5040	1
406	20250224	115400	1114032025	5040	5040	5040	5040	123
407	20250224	115300	1113412105	5040	5040	5040	5040	0
408	20250224	115200	1113412105	5040	5040	5040	5040	199
409	20250224	115100	1112409145	5040	5040	5040	5040	70
410	20250224	115000	1112056345	5050	5050	5050	5050	0
411	20250224	114900	1112056345	5050	5050	5050	5050	0
412	20250224	114800	1112056345	5050	5050	5050	5050	100
413	20250224	114700	1111551345	5050	5040	5050	5040	2300
414	20250224	114600	1099941545	5040	5040	5040	5040	0
415	20250224	114500	1099941545	5040	5040	5040	5040	0
416	20250224	114400	1099941545	5040	5040	5040	5040	15
417	20250224	114300	1099865945	5040	5040	5040	5040	0
418	20250224	114200	1099865945	5040	5040	5040	5040	20
419	20250224	114100	1099765145	5030	5030	5030	5030	1
420	20250224	114000	1099760115	5030	5030	5030	5030	0
421	20250224	113900	1099760115	5030	5030	5030	5030	10
422	20250224	113800	1099709815	5030	5030	5030	5030	3
423	20250224	113700	1099694725	5040	5040	5040	5040	0
424	20250224	113600	1099694725	5040	5030	5040	5030	206
425	20250224	113500	1098656555	5040	5030	5040	5010	6274
426	20250224	113400	1067168525	5040	5040	5040	5040	677
427	20250224	113300	1063756445	5040	5040	5040	5040	0
428	20250224	113200	1063756445	5040	5030	5040	5020	1609
429	20250224	113100	1055674285	5040	5040	5040	5040	4
430	20250224	113000	1055654125	5040	5040	5040	5040	96
431	20250224	112900	1055170285	5050	5030	5050	5030	3
432	20250224	112800	1055155175	5050	5050	5050	5050	105
433	20250224	112700	1054624925	5050	5050	5050	5050	0
434	20250224	112600	1054624925	5050	5030	5050	5020	103
435	20250224	112500	1054106835	5020	5020	5020	5020	0
436	20250224	112400	1054106835	5020	5020	5020	5020	0
437	20250224	112300	1054106835	5020	5030	5030	5020	1425
438	20250224	112200	1046944345	5050	5050	5050	5050	1
439	20250224	112100	1046939295	5030	5030	5030	5030	0
440	20250224	112000	1046939295	5030	5030	5030	5030	1759
441	20250224	111900	1038091525	5040	5040	5040	5040	248
442	20250224	111800	1036841605	5040	5040	5040	5040	200
443	20250224	111700	1035833605	5050	5050	5050	5050	0
444	20250224	111600	1035833605	5050	5050	5050	5050	1
445	20250224	111500	1035828555	5040	5040	5040	5040	0
446	20250224	111400	1035828555	5040	5040	5040	5040	0
447	20250224	111300	1035828555	5040	5040	5040	5040	1358
448	20250224	111200	1028984235	5040	5040	5040	5040	0
449	20250224	111100	1028984235	5040	5040	5040	5040	984
450	20250224	111000	1024024875	5030	5030	5030	5030	0
451	20250224	110900	1024024875	5030	5040	5040	5030	2229
452	20250224	110800	1012812955	5040	5040	5040	5040	0
453	20250224	110700	1012812955	5040	5040	5040	5040	400
454	20250224	110600	1010796955	5050	5050	5050	5050	207
455	20250224	110500	1009751605	5030	5030	5030	5030	0
456	20250224	110400	1009751605	5030	5030	5030	5030	0
457	20250224	110300	1009751605	5030	5050	5050	5030	700
458	20250224	110200	1006225615	5050	5050	5050	5050	317
459	20250224	110100	1004624765	5070	5070	5070	5070	5
460	20250224	110000	1004599415	5040	5040	5040	5040	90
461	20250224	105900	1004145815	5040	5040	5040	5040	82
462	20250224	105800	1003732535	5050	5050	5050	5050	10
463	20250224	105700	1003682035	5040	5040	5040	5040	0
464	20250224	105600	1003682035	5040	5040	5040	5040	354
465	20250224	105500	1001897875	5040	5050	5050	5040	468
466	20250224	105400	999538885	5070	5070	5070	5070	0
467	20250224	105300	999538885	5070	5070	5070	5070	3
468	20250224	105200	999523675	5040	5040	5040	5040	0
469	20250224	105100	999523675	5040	5050	5050	5040	2000
470	20250224	105000	989438585	5080	5080	5080	5080	0
471	20250224	104900	989438585	5080	5080	5080	5080	1
472	20250224	104800	989433505	5050	5060	5060	5050	1220
473	20250224	104700	983270785	5060	5070	5070	5060	20
474	20250224	104600	983169525	5080	5060	5080	5060	283
475	20250224	104500	981733485	5060	5060	5060	5060	468
476	20250224	104400	979365405	5060	5070	5070	5060	39
477	20250224	104300	979168045	5080	5080	5080	5080	0
478	20250224	104200	979168045	5080	5080	5080	5080	20
479	20250224	104100	979066445	5090	5090	5090	5090	1
480	20250224	104000	979061355	5090	5080	5090	5080	400
481	20250224	103900	977026035	5080	5080	5080	5050	1573
482	20250224	103800	969074625	5090	5090	5090	5090	1
483	20250224	103700	969069535	5080	5080	5090	5080	43
484	20250224	103600	968851085	5090	5080	5090	5080	21
485	20250224	103500	968744205	5080	5080	5080	5080	164
486	20250224	103400	967911085	5050	5050	5050	5050	0
487	20250224	103300	967911085	5050	5070	5070	5050	3000
488	20250224	103200	952729975	5090	5070	5090	5070	1455
489	20250224	103100	945339575	5070	5070	5070	5070	1
490	20250224	103000	945334505	5050	5050	5050	5050	22
491	20250224	102900	945223405	5070	5070	5070	5070	0
492	20250224	102800	945223405	5070	5070	5070	5070	181
493	20250224	102700	944305735	5060	5060	5060	5060	0
494	20250224	102600	944305735	5060	5060	5060	5060	34
495	20250224	102500	944133695	5060	5060	5060	5060	0
496	20250224	102400	944133695	5060	5060	5060	5060	43
497	20250224	102300	943916115	5060	5060	5060	5060	0
498	20250224	102200	943916115	5060	5060	5060	5060	57
499	20250224	102100	943627695	5070	5070	5070	5070	0
500	20250224	102000	943627695	5070	5070	5070	5070	0
501	20250224	101900	943627695	5070	5060	5070	5060	501
502	20250224	101800	941092305	5060	5060	5060	5060	180
503	20250224	101700	940181505	5050	5050	5050	5050	0
504	20250224	101600	940181505	5050	5060	5060	5050	60
505	20250224	101500	939878495	5070	5070	5070	5070	100
506	20250224	101400	939371495	5070	5070	5070	5070	0
507	20250224	101300	939371495	5070	5070	5070	5070	27
508	20250224	101200	939234605	5080	5080	5080	5080	0
509	20250224	101100	939234605	5080	5080	5080	5080	1
510	20250224	101000	939229525	5050	5050	5050	5050	912
511	20250224	100900	934623925	5080	5070	5080	5070	705
512	20250224	100800	931044575	5050	5050	5050	5050	102
513	20250224	100700	930529475	5050	5050	5050	5050	1420
514	20250224	100600	923358475	5050	5050	5050	5050	250
515	20250224	100500	922095975	5060	5060	5060	5060	591
516	20250224	100400	919105515	5060	5060	5060	5060	72
517	20250224	100300	918741195	5070	5070	5070	5070	1005
518	20250224	100200	913645845	5070	5060	5070	5060	126
519	20250224	100100	913008025	5060	5050	5060	5050	696
520	20250224	100000	909490225	5050	5080	5080	5050	3393
521	20250224	095900	892313115	5080	5090	5090	5080	281
522	20250224	095800	890885125	5080	5080	5090	5080	6
523	20250224	095700	890854635	5090	5070	5090	5070	131
524	20250224	095600	890189745	5070	5090	5090	5070	3016
525	20250224	095500	874857505	5100	5100	5100	5100	13
526	20250224	095400	874791205	5100	5100	5100	5100	116
527	20250224	095300	874199605	5090	5090	5090	5090	30
528	20250224	095200	874046905	5090	5100	5100	5090	2056
529	20250224	095100	863572795	5100	5110	5120	5100	1569
530	20250224	095000	855569695	5120	5110	5120	5100	792
531	20250224	094900	851522575	5120	5110	5120	5110	1565
532	20250224	094800	843523105	5110	5110	5110	5100	1526
533	20250224	094700	835725255	5120	5140	5140	5120	865
534	20250224	094600	831285335	5120	5140	5150	5120	1669
535	20250224	094500	822728745	5150	5120	5160	5120	14971
536	20250224	094400	745804965	5100	5110	5130	5090	8815
537	20250224	094300	700659825	5110	5070	5110	5070	5004
538	20250224	094200	675173705	5070	5080	5080	5070	1495
539	20250224	094100	667590225	5090	5080	5090	5080	29
540	20250224	094000	667442865	5080	5070	5090	5070	719
541	20250224	093900	663790315	5070	5060	5070	5050	2298
542	20250224	093800	652163535	5070	5070	5070	5070	2121
543	20250224	093700	641410065	5080	5070	5080	5070	11
544	20250224	093600	641354195	5070	5070	5080	5070	294
545	20250224	093500	639860905	5070	5070	5070	5070	457
546	20250224	093400	637543915	5070	5060	5070	5050	4996
547	20250224	093300	612262975	5060	5080	5080	5060	807
548	20250224	093200	608165625	5080	5080	5080	5080	0
549	20250224	093100	608165625	5080	5060	5080	5060	2817
550	20250224	093000	593911585	5060	5060	5070	5060	3357
551	20250224	092900	576923905	5060	5050	5060	5050	575
552	20250224	092800	574016145	5050	5050	5050	5050	205
553	20250224	092700	572980895	5050	5050	5050	5050	0
554	20250224	092600	572980895	5050	5040	5060	5040	1628
555	20250224	092500	564759155	5050	5050	5050	5050	1076
556	20250224	092400	559325355	5060	5050	5070	5050	2614
557	20250224	092300	546109515	5040	5050	5050	5040	130
558	20250224	092200	545454115	5050	5040	5050	5040	1014
559	20250224	092100	540343425	5030	5040	5040	5030	418
560	20250224	092000	538238705	5030	5020	5030	5020	30
561	20250224	091900	538087905	5020	5040	5050	5020	2608
562	20250224	091800	524957515	5040	5040	5040	5040	566
563	20250224	091700	522104875	5020	5040	5040	5020	2430
564	20250224	091600	509882475	5040	5040	5040	5030	441
565	20250224	091500	507663505	5040	5040	5050	5040	2091
566	20250224	091400	497119865	5040	5050	5050	5040	1287
567	20250224	091300	490633085	5060	5060	5060	5060	52
568	20250224	091200	490369965	5060	5060	5060	5050	3000
569	20250224	091100	475203085	5070	5090	5090	5060	2889
570	20250224	091000	460545035	5080	5060	5080	5050	2228
571	20250224	090900	449238235	5060	5040	5060	5040	2593
572	20250224	090800	436135665	5050	5040	5050	5030	804
573	20250224	090700	432085505	5030	5040	5050	5030	1354
574	20250224	090600	425267045	5040	5040	5040	5030	1532
575	20250224	090500	417558155	5010	5050	5050	4995	9553
576	20250224	090400	369560800	5050	5060	5070	5050	3146
577	20250224	090300	353669850	5060	5050	5080	5040	3425
578	20250224	090200	336319230	5050	5050	5070	5010	12210
579	20250224	090100	274718870	5040	5120	5140	5040	21140
580	20250224	090000	167202310	5120	5130	5200	5090	31619