KissMeData/024850/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	191100	2103568890	3060	3060	3060	3060	3388
3	20250224	191000	2103568890	3060	3060	3060	3060	0
4	20250224	190900	2103568890	3060	3060	3060	3060	0
5	20250224	190800	2103568890	3060	3060	3060	3060	0
6	20250224	190700	2103568890	3060	3060	3060	3060	0
7	20250224	190600	2103568890	3060	3060	3060	3060	0
8	20250224	190500	2103568890	3060	3060	3060	3060	0
9	20250224	190400	2103568890	3060	3060	3060	3060	0
10	20250224	190300	2103568890	3060	3060	3060	3060	0
11	20250224	190200	2103568890	3060	3060	3060	3060	0
12	20250224	190100	2103568890	3060	3060	3060	3060	0
13	20250224	190000	2103568890	3060	3060	3060	3060	0
14	20250224	185900	2103568890	3060	3060	3060	3060	0
15	20250224	185800	2103568890	3060	3060	3060	3060	0
16	20250224	185700	2103568890	3060	3060	3060	3060	0
17	20250224	185600	2103568890	3060	3060	3060	3060	0
18	20250224	185500	2103568890	3060	3060	3060	3060	0
19	20250224	185400	2103568890	3060	3060	3060	3060	0
20	20250224	185300	2103568890	3060	3060	3060	3060	0
21	20250224	185200	2103568890	3060	3060	3060	3060	0
22	20250224	185100	2103568890	3060	3060	3060	3060	0
23	20250224	185000	2103568890	3060	3060	3060	3060	0
24	20250224	184900	2103568890	3060	3060	3060	3060	0
25	20250224	184800	2103568890	3060	3060	3060	3060	0
26	20250224	184700	2103568890	3060	3060	3060	3060	0
27	20250224	184600	2103568890	3060	3060	3060	3060	0
28	20250224	184500	2103568890	3060	3060	3060	3060	0
29	20250224	184400	2103568890	3060	3060	3060	3060	0
30	20250224	184300	2103568890	3060	3060	3060	3060	0
31	20250224	184200	2103568890	3060	3060	3060	3060	0
32	20250224	184100	2103568890	3060	3060	3060	3060	3388
33	20250224	184000	2103568890	3060	3060	3060	3060	0
34	20250224	183900	2103568890	3060	3060	3060	3060	0
35	20250224	183800	2103568890	3060	3060	3060	3060	0
36	20250224	183700	2103568890	3060	3060	3060	3060	0
37	20250224	183600	2103568890	3060	3060	3060	3060	0
38	20250224	183500	2103568890	3060	3060	3060	3060	0
39	20250224	183400	2103568890	3060	3060	3060	3060	0
40	20250224	183300	2103568890	3060	3060	3060	3060	0
41	20250224	183200	2103568890	3060	3060	3060	3060	0
42	20250224	183100	2103568890	3060	3060	3060	3060	0
43	20250224	183000	2103568890	3060	3060	3060	3060	0
44	20250224	182900	2103568890	3060	3060	3060	3060	0
45	20250224	182800	2103568890	3060	3060	3060	3060	0
46	20250224	182700	2103568890	3060	3060	3060	3060	0
47	20250224	182600	2103568890	3060	3060	3060	3060	0
48	20250224	182500	2103568890	3060	3060	3060	3060	0
49	20250224	182400	2103568890	3060	3060	3060	3060	0
50	20250224	182300	2103568890	3060	3060	3060	3060	0
51	20250224	182200	2103568890	3060	3060	3060	3060	0
52	20250224	182100	2103568890	3060	3060	3060	3060	0
53	20250224	182000	2103568890	3060	3060	3060	3060	0
54	20250224	181900	2103568890	3060	3060	3060	3060	0
55	20250224	181800	2103568890	3060	3060	3060	3060	0
56	20250224	181700	2103568890	3060	3060	3060	3060	0
57	20250224	181600	2103568890	3060	3060	3060	3060	0
58	20250224	181500	2103568890	3060	3060	3060	3060	0
59	20250224	181400	2103568890	3060	3060	3060	3060	0
60	20250224	181300	2103568890	3060	3060	3060	3060	0
61	20250224	181200	2103568890	3060	3060	3060	3060	0
62	20250224	181100	2103568890	3060	3060	3060	3060	3388
63	20250224	181000	2103568890	3060	3060	3060	3060	0
64	20250224	180900	2103568890	3060	3060	3060	3060	0
65	20250224	180800	2103568890	3060	3060	3060	3060	0
66	20250224	180700	2103568890	3060	3060	3060	3060	0
67	20250224	180600	2103568890	3060	3060	3060	3060	0
68	20250224	180500	2103568890	3060	3060	3060	3060	0
69	20250224	180400	2103568890	3060	3060	3060	3060	0
70	20250224	180300	2103568890	3060	3060	3060	3060	0
71	20250224	180200	2103568890	3060	3060	3060	3060	0
72	20250224	180100	2103568890	3060	3060	3060	3060	0
73	20250224	180000	2103568890	3060	3060	3060	3060	0
74	20250224	175900	2103568890	3060	3060	3060	3060	0
75	20250224	175800	2103568890	3060	3060	3060	3060	0
76	20250224	175700	2103568890	3060	3060	3060	3060	0
77	20250224	175600	2103568890	3060	3060	3060	3060	0
78	20250224	175500	2103568890	3060	3060	3060	3060	0
79	20250224	175400	2103568890	3060	3060	3060	3060	0
80	20250224	175300	2103568890	3060	3060	3060	3060	0
81	20250224	175200	2103568890	3060	3060	3060	3060	0
82	20250224	175100	2103568890	3060	3060	3060	3060	0
83	20250224	175000	2103568890	3060	3060	3060	3060	0
84	20250224	174900	2103568890	3060	3060	3060	3060	0
85	20250224	174800	2103568890	3060	3060	3060	3060	0
86	20250224	174700	2103568890	3060	3060	3060	3060	0
87	20250224	174600	2103568890	3060	3060	3060	3060	0
88	20250224	174500	2103568890	3060	3060	3060	3060	0
89	20250224	174400	2103568890	3060	3060	3060	3060	0
90	20250224	174300	2103568890	3060	3060	3060	3060	0
91	20250224	174200	2103568890	3060	3060	3060	3060	0
92	20250224	174100	2103568890	3060	3060	3060	3060	3388
93	20250224	174000	2103568890	3060	3060	3060	3060	0
94	20250224	173900	2103568890	3060	3060	3060	3060	0
95	20250224	173800	2103568890	3060	3060	3060	3060	0
96	20250224	173700	2103568890	3060	3060	3060	3060	0
97	20250224	173600	2103568890	3060	3060	3060	3060	0
98	20250224	173500	2103568890	3060	3060	3060	3060	0
99	20250224	173400	2103568890	3060	3060	3060	3060	0
100	20250224	173300	2103568890	3060	3060	3060	3060	0
101	20250224	173200	2103568890	3060	3060	3060	3060	0
102	20250224	173100	2103568890	3060	3060	3060	3060	0
103	20250224	173000	2103568890	3060	3060	3060	3060	0
104	20250224	172900	2103568890	3060	3060	3060	3060	0
105	20250224	172800	2103568890	3060	3060	3060	3060	0
106	20250224	172700	2103568890	3060	3060	3060	3060	0
107	20250224	172600	2103568890	3060	3060	3060	3060	0
108	20250224	172500	2103568890	3060	3060	3060	3060	0
109	20250224	172400	2103568890	3060	3060	3060	3060	0
110	20250224	172300	2103568890	3060	3060	3060	3060	0
111	20250224	172200	2103568890	3060	3060	3060	3060	0
112	20250224	172100	2103568890	3060	3060	3060	3060	0
113	20250224	172000	2103568890	3060	3060	3060	3060	0
114	20250224	171900	2103568890	3060	3060	3060	3060	0
115	20250224	171800	2103568890	3060	3060	3060	3060	0
116	20250224	171700	2103568890	3060	3060	3060	3060	0
117	20250224	171600	2103568890	3060	3060	3060	3060	0
118	20250224	171500	2103568890	3060	3060	3060	3060	0
119	20250224	171400	2103568890	3060	3060	3060	3060	0
120	20250224	171300	2103568890	3060	3060	3060	3060	0
121	20250224	171200	2103568890	3060	3060	3060	3060	0
122	20250224	171100	2103568890	3060	3060	3060	3060	3388
123	20250224	171000	2103568890	3060	3060	3060	3060	0
124	20250224	170900	2103568890	3060	3060	3060	3060	0
125	20250224	170800	2103568890	3060	3060	3060	3060	0
126	20250224	170700	2103568890	3060	3060	3060	3060	0
127	20250224	170600	2103568890	3060	3060	3060	3060	0
128	20250224	170500	2103568890	3060	3060	3060	3060	0
129	20250224	170400	2103568890	3060	3060	3060	3060	0
130	20250224	170300	2103568890	3060	3060	3060	3060	0
131	20250224	170200	2103568890	3060	3060	3060	3060	0
132	20250224	170100	2103568890	3060	3060	3060	3060	0
133	20250224	170000	2103568890	3060	3060	3060	3060	0
134	20250224	165900	2103568890	3060	3060	3060	3060	0
135	20250224	165800	2103568890	3060	3060	3060	3060	0
136	20250224	165700	2103568890	3060	3060	3060	3060	0
137	20250224	165600	2103568890	3060	3060	3060	3060	0
138	20250224	165500	2103568890	3060	3060	3060	3060	0
139	20250224	165400	2103568890	3060	3060	3060	3060	0
140	20250224	165300	2103568890	3060	3060	3060	3060	0
141	20250224	165200	2103568890	3060	3060	3060	3060	0
142	20250224	165100	2103568890	3060	3060	3060	3060	0
143	20250224	165000	2103568890	3060	3060	3060	3060	0
144	20250224	164900	2103568890	3060	3060	3060	3060	0
145	20250224	164800	2103568890	3060	3060	3060	3060	0
146	20250224	164700	2103568890	3060	3060	3060	3060	0
147	20250224	164600	2103568890	3060	3060	3060	3060	0
148	20250224	164500	2103568890	3060	3060	3060	3060	0
149	20250224	164400	2103568890	3060	3060	3060	3060	0
150	20250224	164300	2103568890	3060	3060	3060	3060	0
151	20250224	164200	2103568890	3060	3060	3060	3060	0
152	20250224	164100	2103568890	3060	3060	3060	3060	3388
153	20250224	164000	2103568890	3060	3060	3060	3060	0
154	20250224	163900	2103568890	3060	3060	3060	3060	0
155	20250224	163800	2103568890	3060	3060	3060	3060	0
156	20250224	163700	2103568890	3060	3060	3060	3060	0
157	20250224	163600	2103568890	3060	3060	3060	3060	0
158	20250224	163500	2103568890	3060	3060	3060	3060	0
159	20250224	163400	2103568890	3060	3060	3060	3060	0
160	20250224	163300	2103568890	3060	3060	3060	3060	0
161	20250224	163200	2103568890	3060	3060	3060	3060	0
162	20250224	163100	2103568890	3060	3060	3060	3060	0
163	20250224	163000	2103568890	3060	3060	3060	3060	0
164	20250224	162900	2103568890	3060	3060	3060	3060	0
165	20250224	162800	2103568890	3060	3060	3060	3060	0
166	20250224	162700	2103568890	3060	3060	3060	3060	0
167	20250224	162600	2103568890	3060	3060	3060	3060	0
168	20250224	162500	2103568890	3060	3060	3060	3060	0
169	20250224	162400	2103568890	3060	3060	3060	3060	0
170	20250224	162300	2103568890	3060	3060	3060	3060	0
171	20250224	162200	2103568890	3060	3060	3060	3060	0
172	20250224	162100	2103568890	3060	3060	3060	3060	0
173	20250224	162000	2103568890	3060	3060	3060	3060	0
174	20250224	161900	2103568890	3060	3060	3060	3060	0
175	20250224	161800	2103568890	3060	3060	3060	3060	0
176	20250224	161700	2103568890	3060	3060	3060	3060	0
177	20250224	161600	2103568890	3060	3060	3060	3060	0
178	20250224	161500	2103568890	3060	3060	3060	3060	0
179	20250224	161400	2103568890	3060	3060	3060	3060	0
180	20250224	161300	2103568890	3060	3060	3060	3060	0
181	20250224	161200	2103568890	3060	3060	3060	3060	0
182	20250224	161100	2103568890	3060	3060	3060	3060	3388
183	20250224	161000	2103568890	3060	3060	3060	3060	0
184	20250224	160900	2103568890	3060	3060	3060	3060	0
185	20250224	160800	2103568890	3060	3060	3060	3060	0
186	20250224	160700	2103568890	3060	3060	3060	3060	0
187	20250224	160600	2103568890	3060	3060	3060	3060	0
188	20250224	160500	2103568890	3060	3060	3060	3060	0
189	20250224	160400	2103568890	3060	3060	3060	3060	0
190	20250224	160300	2103568890	3060	3060	3060	3060	0
191	20250224	160200	2103568890	3060	3060	3060	3060	0
192	20250224	160100	2103568890	3060	3060	3060	3060	0
193	20250224	160000	2103568890	3060	3060	3060	3060	0
194	20250224	155900	2103568890	3060	3060	3060	3060	0
195	20250224	155800	2103568890	3060	3060	3060	3060	0
196	20250224	155700	2103568890	3060	3060	3060	3060	0
197	20250224	155600	2103568890	3060	3060	3060	3060	0
198	20250224	155500	2103568890	3060	3060	3060	3060	0
199	20250224	155400	2103568890	3060	3060	3060	3060	0
200	20250224	155300	2103568890	3060	3060	3060	3060	0
201	20250224	155200	2103568890	3060	3060	3060	3060	0
202	20250224	155100	2103568890	3060	3060	3060	3060	0
203	20250224	155000	2103568890	3060	3060	3060	3060	0
204	20250224	154900	2103568890	3060	3060	3060	3060	0
205	20250224	154800	2103568890	3060	3060	3060	3060	0
206	20250224	154700	2103568890	3060	3060	3060	3060	0
207	20250224	154600	2103568890	3060	3060	3060	3060	0
208	20250224	154500	2103568890	3060	3060	3060	3060	0
209	20250224	154400	2103568890	3060	3060	3060	3060	0
210	20250224	154300	2103568890	3060	3060	3060	3060	0
211	20250224	154200	2103568890	3060	3060	3060	3060	0
212	20250224	154100	2103568890	3060	3060	3060	3060	3388
213	20250224	154000	2103568890	3060	3060	3060	3060	0
214	20250224	153900	2103568890	3060	3060	3060	3060	0
215	20250224	153800	2103568890	3060	3060	3060	3060	0
216	20250224	153700	2103568890	3060	3060	3060	3060	0
217	20250224	153600	2103568890	3060	3060	3060	3060	0
218	20250224	153500	2103568890	3060	3060	3060	3060	0
219	20250224	153400	2103568890	3060	3060	3060	3060	0
220	20250224	153300	2103568890	3060	3060	3060	3060	0
221	20250224	153200	2103568890	3060	3060	3060	3060	0
222	20250224	153100	2103568890	3060	3060	3060	3060	0
223	20250224	153000	2103568890	3060	3060	3060	3060	3388
224	20250224	152900	2093201610	3070	3070	3070	3070	0
225	20250224	152800	2093201610	3070	3070	3070	3070	0
226	20250224	152700	2093201610	3070	3070	3070	3070	0
227	20250224	152600	2093201610	3070	3070	3070	3070	0
228	20250224	152500	2093201610	3070	3070	3070	3070	0
229	20250224	152400	2093201610	3070	3070	3070	3070	0
230	20250224	152300	2093201610	3070	3070	3070	3070	0
231	20250224	152200	2093201610	3070	3070	3070	3070	0
232	20250224	152100	2093201610	3070	3070	3070	3070	0
233	20250224	152000	2093201610	3070	3070	3070	3070	0
234	20250224	151900	2093201610	3070	3060	3070	3060	2344
235	20250224	151800	2086015350	3060	3075	3075	3060	13330
236	20250224	151700	2045088690	3075	3065	3075	3065	2408
237	20250224	151600	2037697025	3060	3060	3060	3060	2904
238	20250224	151500	2028810785	3060	3070	3070	3060	2492
239	20250224	151400	2021160745	3070	3060	3070	3055	9058
240	20250224	151300	1993449515	3060	3070	3070	3060	1012
241	20250224	151200	1990343195	3070	3060	3070	3060	2630
242	20250224	151100	1982282245	3060	3060	3065	3055	2349
243	20250224	151000	1975091905	3060	3060	3060	3060	520
244	20250224	150900	1973500705	3065	3060	3065	3060	1197
245	20250224	150800	1969833125	3060	3065	3065	3060	834
246	20250224	150700	1967277400	3065	3065	3070	3060	2133
247	20250224	150600	1960740255	3065	3070	3070	3065	2885
248	20250224	150500	1951897710	3070	3065	3070	3065	1414
249	20250224	150400	1947560265	3060	3065	3065	3055	4326
250	20250224	150300	1934321610	3065	3065	3065	3065	334
251	20250224	150200	1933297900	3065	3060	3070	3060	2478
252	20250224	150100	1925692010	3060	3060	3070	3060	1478
253	20250224	150000	1921164285	3055	3055	3060	3055	412
254	20250224	145900	1919905590	3055	3050	3060	3050	226
255	20250224	145800	1919215200	3050	3060	3060	3050	397
256	20250224	145700	1918003200	3055	3045	3055	3045	2142
257	20250224	145600	1911467705	3045	3045	3050	3045	7660
258	20250224	145500	1888126220	3045	3055	3060	3045	2990
259	20250224	145400	1879010745	3055	3060	3060	3055	230
260	20250224	145300	1878307845	3055	3050	3070	3050	2101
261	20250224	145200	1871877790	3050	3055	3070	3050	4700
262	20250224	145100	1857523770	3070	3065	3075	3050	17793
263	20250224	145000	1803156890	3075	3085	3090	3060	10332
264	20250224	144900	1771357905	3070	3070	3085	3065	3141
265	20250224	144800	1761718785	3070	3085	3090	3065	3921
266	20250224	144700	1749653045	3080	3070	3085	3060	6632
267	20250224	144600	1729280590	3070	3070	3070	3060	1303
268	20250224	144500	1725286965	3070	3070	3070	3065	1512
269	20250224	144400	1720648635	3070	3075	3075	3055	3885
270	20250224	144300	1708745630	3075	3060	3075	3060	6907
271	20250224	144200	1687590705	3060	3060	3070	3060	4888
272	20250224	144100	1672631925	3060	3070	3070	3055	2040
273	20250224	144000	1666371360	3070	3060	3070	3055	2263
274	20250224	143900	1659445465	3055	3065	3070	3055	3279
275	20250224	143800	1649405215	3065	3070	3080	3055	4962
276	20250224	143700	1634179900	3070	3080	3110	3070	19588
277	20250224	143600	1573685025	3080	3065	3085	3065	36320
278	20250224	143500	1461943340	3065	3045	3065	3040	11717
279	20250224	143400	1426153910	3035	3040	3050	3035	3506
280	20250224	143300	1415494565	3040	3055	3055	3040	3116
281	20250224	143200	1405991970	3050	3060	3060	3050	5102
282	20250224	143100	1390388050	3055	3055	3060	3050	2810
283	20250224	143000	1381800420	3055	3050	3055	3050	1192
284	20250224	142900	1378164670	3050	3045	3055	3045	2513
285	20250224	142800	1370510005	3045	3035	3055	3035	1209
286	20250224	142700	1366838450	3030	3040	3050	3030	3580
287	20250224	142600	1355939490	3035	3040	3045	3025	9608
288	20250224	142500	1326773990	3040	3050	3060	3040	3328
289	20250224	142400	1316631600	3060	3055	3080	3055	16939
290	20250224	142300	1264646215	3055	3050	3055	3040	3581
291	20250224	142200	1253742300	3050	3065	3070	3045	4969
292	20250224	142100	1238548230	3065	3050	3065	3045	9542
293	20250224	142000	1209393985	3050	3030	3050	3030	5870
294	20250224	141900	1191514870	3030	3030	3040	3030	3401
295	20250224	141800	1181209830	3030	3020	3040	3015	18519
296	20250224	141700	1125091910	3015	3020	3020	3000	308
297	20250224	141600	1124163175	3000	2990	3000	2990	3628
298	20250224	141500	1113289470	2990	2985	2990	2985	2
299	20250224	141400	1113283495	2985	2990	2990	2985	416
300	20250224	141300	1112041465	2990	2990	2990	2990	75
301	20250224	141200	1111817215	2990	2990	2990	2990	100
302	20250224	141100	1111518215	2985	2980	2985	2980	2892
303	20250224	141000	1102890005	2975	2980	2980	2975	90
304	20250224	140900	1102622245	2975	2975	2975	2975	150
305	20250224	140800	1102175995	2965	2970	2970	2965	64
306	20250224	140700	1101986170	2970	2970	2970	2970	0
307	20250224	140600	1101986170	2970	2970	2980	2970	1003
308	20250224	140500	1099007250	2970	2970	2970	2970	40
309	20250224	140400	1098888450	2970	2970	2970	2965	296
310	20250224	140300	1098010060	2965	2965	2965	2965	0
311	20250224	140200	1098010060	2965	2965	2965	2965	678
312	20250224	140100	1095999790	2965	2970	2970	2965	398
313	20250224	140000	1094819175	2965	2965	2965	2960	630
314	20250224	135900	1092953175	2970	2970	2970	2970	149
315	20250224	135800	1092510645	2970	2970	2970	2970	148
316	20250224	135700	1092071085	2970	2970	2970	2970	30
317	20250224	135600	1091981985	2970	2970	2970	2970	286
318	20250224	135500	1091132565	2960	2965	2965	2960	579
319	20250224	135400	1089417215	2970	2970	2970	2970	103
320	20250224	135300	1089111305	2970	2970	2970	2970	200
321	20250224	135200	1088517305	2970	2975	2975	2970	880
322	20250224	135100	1085903700	2980	2980	2980	2980	103
323	20250224	135000	1085596760	2980	2975	2980	2975	225
324	20250224	134900	1084927135	2980	2980	2980	2980	1491
325	20250224	134800	1080483955	2985	2980	2985	2980	114
326	20250224	134700	1080143735	2975	2980	2985	2975	823
327	20250224	134600	1077689885	2980	2975	2980	2975	263
328	20250224	134500	1076906165	2985	2970	2985	2970	19
329	20250224	134400	1076849495	2980	2980	2980	2980	124
330	20250224	134300	1076479975	3000	2980	3000	2980	506
331	20250224	134200	1074964325	2980	2970	2980	2970	230
332	20250224	134100	1074279415	2970	2980	2980	2970	325
333	20250224	134000	1073312495	2980	2985	2985	2980	3885
334	20250224	133900	1061734695	2985	2985	2985	2985	1976
335	20250224	133800	1055836335	2985	2990	2995	2985	1054
336	20250224	133700	1052686490	2990	2990	2990	2990	81
337	20250224	133600	1052444300	2990	3005	3005	2985	6714
338	20250224	133500	1032344400	3020	3020	3020	3020	354
339	20250224	133400	1031275320	3020	3010	3020	3000	1474
340	20250224	133300	1026830870	3010	3025	3030	3010	4692
341	20250224	133200	1012639075	3025	3030	3035	3015	10281
342	20250224	133100	981499500	3030	2995	3030	2995	3315
343	20250224	133000	971530210	2990	2990	2990	2985	1055
344	20250224	132900	968377670	2985	2985	2990	2985	2797
345	20250224	132800	960016265	2985	2990	2995	2980	11957
346	20250224	132700	924303355	2995	2990	3000	2990	1160
347	20250224	132600	920825860	2990	2995	2995	2985	2146
348	20250224	132500	914413355	2990	3005	3005	2985	3282
349	20250224	132400	904570760	3005	3015	3020	3000	10546
350	20250224	132300	872731790	3010	2985	3010	2985	6764
351	20250224	132200	852457905	2995	2980	2995	2980	1572
352	20250224	132100	847760470	2980	2975	2980	2975	8010
353	20250224	132000	823897955	2975	2955	2975	2955	4156
354	20250224	131900	811591860	2950	2935	2950	2935	5304
355	20250224	131800	795973375	2935	2920	2935	2920	3949
356	20250224	131700	784404290	2920	2920	2920	2920	19
357	20250224	131600	784348810	2920	2920	2920	2920	2056
358	20250224	131500	778345290	2920	2920	2920	2920	1001
359	20250224	131400	775422370	2910	2925	2925	2910	1504
360	20250224	131300	771041650	2925	2920	2925	2920	641
361	20250224	131200	769169925	2920	2920	2920	2920	0
362	20250224	131100	769169925	2920	2930	2930	2920	9050
363	20250224	131000	742740990	2930	2930	2930	2930	100
364	20250224	130900	742447990	2935	2935	2935	2935	0
365	20250224	130800	742447990	2935	2935	2935	2935	0
366	20250224	130700	742447990	2935	2935	2935	2935	2
367	20250224	130600	742442120	2925	2925	2925	2925	100
368	20250224	130500	742149620	2925	2930	2930	2925	309
369	20250224	130400	741244280	2930	2930	2930	2930	4
370	20250224	130300	741232560	2930	2935	2935	2930	18
371	20250224	130200	741179765	2935	2935	2935	2935	0
372	20250224	130100	741179765	2935	2930	2935	2930	1444
373	20250224	130000	736948460	2930	2930	2930	2930	0
374	20250224	125900	736948460	2930	2930	2930	2930	0
375	20250224	125800	736948460	2930	2930	2930	2925	7751
376	20250224	125700	714242735	2930	2930	2930	2930	530
377	20250224	125600	712689835	2930	2930	2930	2930	0
378	20250224	125500	712689835	2930	2940	2940	2930	72
379	20250224	125400	712478790	2940	2935	2940	2935	122
380	20250224	125300	712120690	2940	2940	2940	2940	1
381	20250224	125200	712117750	2940	2940	2940	2940	0
382	20250224	125100	712117750	2940	2940	2940	2940	0
383	20250224	125000	712117750	2940	2940	2940	2940	25
384	20250224	124900	712044250	2940	2940	2940	2940	617
385	20250224	124800	710230270	2940	2940	2940	2940	0
386	20250224	124700	710230270	2940	2940	2940	2940	978
387	20250224	124600	707354950	2935	2935	2935	2935	0
388	20250224	124500	707354950	2935	2935	2935	2935	204
389	20250224	124400	706756210	2935	2935	2935	2935	1010
390	20250224	124300	703791860	2935	2935	2935	2935	59
391	20250224	124200	703618695	2935	2935	2935	2935	333
392	20250224	124100	702641340	2935	2935	2935	2935	0
393	20250224	124000	702641340	2935	2935	2935	2935	576
394	20250224	123900	700950780	2930	2930	2930	2930	0
395	20250224	123800	700950780	2930	2930	2930	2930	1250
396	20250224	123700	697288280	2930	2930	2930	2930	31
397	20250224	123600	697197450	2935	2935	2935	2935	0
398	20250224	123500	697197450	2935	2935	2935	2935	586
399	20250224	123400	695477540	2940	2940	2940	2940	0
400	20250224	123300	695477540	2940	2945	2945	2940	1452
401	20250224	123200	691208440	2945	2945	2945	2945	4
402	20250224	123100	691196660	2945	2945	2945	2945	658
403	20250224	123000	689258850	2945	2945	2945	2940	1131
404	20250224	122900	685932520	2945	2945	2945	2945	194
405	20250224	122800	685361190	2945	2940	2945	2935	119
406	20250224	122700	685011155	2935	2935	2935	2935	0
407	20250224	122600	685011155	2935	2935	2935	2935	0
408	20250224	122500	685011155	2935	2935	2935	2935	113
409	20250224	122400	684679500	2935	2935	2935	2935	0
410	20250224	122300	684679500	2935	2935	2935	2935	0
411	20250224	122200	684679500	2935	2935	2935	2935	11
412	20250224	122100	684647215	2935	2935	2935	2935	251
413	20250224	122000	683910530	2935	2935	2935	2935	921
414	20250224	121900	681207395	2940	2935	2940	2935	28
415	20250224	121800	681125100	2935	2935	2935	2935	0
416	20250224	121700	681125100	2935	2935	2935	2935	15
417	20250224	121600	681081075	2935	2935	2935	2935	61
418	20250224	121500	680902040	2935	2935	2935	2935	11
419	20250224	121400	680869755	2935	2935	2935	2935	198
420	20250224	121300	680288625	2935	2940	2940	2935	507
421	20250224	121200	678798720	2940	2935	2940	2935	189
422	20250224	121100	678243810	2940	2940	2940	2940	10
423	20250224	121000	678214410	2930	2930	2930	2930	0
424	20250224	120900	678214410	2930	2930	2930	2930	0
425	20250224	120800	678214410	2930	2930	2930	2930	8
426	20250224	120700	678190970	2930	2930	2930	2930	0
427	20250224	120600	678190970	2930	2935	2935	2930	491
428	20250224	120500	676750800	2930	2930	2930	2930	2
429	20250224	120400	676744940	2930	2930	2930	2930	0
430	20250224	120300	676744940	2930	2930	2930	2930	92
431	20250224	120200	676475380	2930	2930	2930	2930	1065
432	20250224	120100	673354930	2930	2930	2930	2930	101
433	20250224	120000	673059000	2925	2925	2925	2925	1721
434	20250224	115900	668025075	2930	2925	2930	2925	151
435	20250224	115800	667582895	2925	2925	2925	2925	575
436	20250224	115700	665901020	2925	2925	2925	2925	15
437	20250224	115600	665857145	2915	2915	2915	2915	0
438	20250224	115500	665857145	2915	2915	2915	2915	854
439	20250224	115400	663367735	2915	2915	2915	2915	217
440	20250224	115300	662735180	2900	2900	2900	2900	0
441	20250224	115200	662735180	2900	2910	2915	2900	4101
442	20250224	115100	650787155	2900	2900	2900	2900	0
443	20250224	115000	650787155	2900	2900	2900	2900	0
444	20250224	114900	650787155	2900	2900	2900	2900	790
445	20250224	114800	648496155	2900	2900	2900	2900	858
446	20250224	114700	646007955	2900	2900	2900	2900	570
447	20250224	114600	644354955	2900	2900	2900	2900	148
448	20250224	114500	643925755	2900	2900	2900	2900	15
449	20250224	114400	643882255	2905	2905	2905	2905	3
450	20250224	114300	643873540	2890	2900	2900	2890	750
451	20250224	114200	641704235	2905	2900	2905	2900	6
452	20250224	114100	641686820	2895	2895	2895	2895	0
453	20250224	114000	641686820	2895	2895	2895	2895	0
454	20250224	113900	641686820	2895	2895	2895	2895	2032
455	20250224	113800	635804180	2900	2900	2900	2900	4468
456	20250224	113700	622846980	2900	2905	2905	2900	873
457	20250224	113600	620312740	2910	2910	2910	2910	14
458	20250224	113500	620272000	2910	2910	2910	2910	0
459	20250224	113400	620272000	2910	2910	2910	2910	11
460	20250224	113300	620239990	2910	2910	2910	2910	1
461	20250224	113200	620237080	2910	2910	2910	2910	0
462	20250224	113100	620237080	2910	2905	2910	2905	31
463	20250224	113000	620146920	2910	2910	2910	2910	364
464	20250224	112900	619087680	2910	2910	2910	2905	301
465	20250224	112800	618213005	2910	2910	2910	2910	304
466	20250224	112700	617328365	2910	2915	2915	2910	884
467	20250224	112600	614755875	2915	2915	2915	2915	1031
468	20250224	112500	611750510	2910	2910	2910	2910	0
469	20250224	112400	611750510	2910	2910	2910	2910	0
470	20250224	112300	611750510	2910	2910	2910	2910	0
471	20250224	112200	611750510	2910	2905	2910	2905	21
472	20250224	112100	611689475	2905	2910	2915	2905	625
473	20250224	112000	609871480	2910	2910	2910	2910	240
474	20250224	111900	609173080	2910	2915	2915	2910	346
475	20250224	111800	608166205	2915	2905	2915	2905	29
476	20250224	111700	608081820	2895	2895	2895	2895	0
477	20250224	111600	608081820	2895	2895	2895	2895	1749
478	20250224	111500	603018465	2895	2895	2895	2895	0
479	20250224	111400	603018465	2895	2900	2900	2895	102
480	20250224	111300	602723165	2900	2905	2905	2895	3305
481	20250224	111200	593148065	2915	2915	2915	2915	0
482	20250224	111100	593148065	2915	2915	2915	2915	100
483	20250224	111000	592856565	2915	2915	2915	2915	11
484	20250224	110900	592824500	2915	2915	2915	2915	0
485	20250224	110800	592824500	2915	2915	2915	2915	10
486	20250224	110700	592795350	2900	2900	2900	2900	6139
487	20250224	110600	574992250	2900	2890	2900	2885	6372
488	20250224	110500	556526480	2890	2885	2890	2885	3944
489	20250224	110400	545138320	2885	2890	2890	2885	111
490	20250224	110300	544818030	2890	2890	2890	2890	1
491	20250224	110200	544815140	2890	2890	2890	2890	2
492	20250224	110100	544809360	2890	2890	2890	2890	314
493	20250224	110000	543901900	2890	2890	2890	2880	650
494	20250224	105900	542025185	2890	2890	2890	2890	451
495	20250224	105800	540721795	2890	2890	2890	2890	51
496	20250224	105700	540574405	2890	2890	2890	2890	323
497	20250224	105600	539640935	2890	2890	2890	2890	1
498	20250224	105500	539638045	2895	2895	2895	2895	0
499	20250224	105400	539638045	2895	2890	2895	2890	1442
500	20250224	105300	535470315	2880	2885	2885	2880	2983
501	20250224	105200	526875275	2885	2890	2890	2885	1082
502	20250224	105100	523753695	2890	2895	2895	2890	715
503	20250224	105000	521686340	2895	2890	2895	2885	5365
504	20250224	104900	506186675	2890	2900	2900	2890	8101
505	20250224	104800	482738610	2900	2905	2910	2900	2454
506	20250224	104700	475614725	2905	2905	2905	2905	325
507	20250224	104600	474670600	2905	2910	2910	2905	1535
508	20250224	104500	470211275	2910	2910	2910	2910	800
509	20250224	104400	467883275	2910	2915	2915	2910	6
510	20250224	104300	467865810	2905	2910	2910	2905	2716
511	20250224	104200	459964035	2915	2915	2915	2915	608
512	20250224	104100	458191715	2920	2920	2920	2920	51
513	20250224	104000	458042795	2920	2915	2920	2915	208
514	20250224	103900	457436470	2915	2910	2915	2910	102
515	20250224	103800	457139640	2910	2910	2910	2910	120
516	20250224	103700	456790440	2915	2915	2920	2915	1599
517	20250224	103600	452129325	2915	2925	2925	2915	88
518	20250224	103500	451872235	2925	2925	2925	2925	0
519	20250224	103400	451872235	2925	2925	2925	2925	9
520	20250224	103300	451845910	2915	2915	2915	2915	0
521	20250224	103200	451845910	2915	2915	2915	2915	0
522	20250224	103100	451845910	2915	2915	2915	2915	500
523	20250224	103000	450388410	2910	2910	2910	2910	0
524	20250224	102900	450388410	2910	2915	2915	2910	400
525	20250224	102800	449224405	2915	2915	2915	2915	1
526	20250224	102700	449221490	2915	2915	2915	2915	332
527	20250224	102600	448253710	2915	2915	2915	2915	30
528	20250224	102500	448166260	2915	2925	2925	2915	22
529	20250224	102400	448102050	2925	2925	2925	2925	0
530	20250224	102300	448102050	2925	2920	2925	2920	992
531	20250224	102200	445205405	2920	2925	2925	2920	34
532	20250224	102100	445106105	2905	2905	2905	2905	0
533	20250224	102000	445106105	2905	2920	2920	2905	852
534	20250224	101900	442627510	2920	2925	2930	2920	8294
535	20250224	101800	418345925	2935	2925	2935	2925	317
536	20250224	101700	417418400	2925	2925	2925	2925	12
537	20250224	101600	417383300	2925	2925	2925	2925	451
538	20250224	101500	416064125	2925	2925	2950	2925	1194
539	20250224	101400	412563735	2925	2925	2925	2925	0
540	20250224	101300	412563735	2925	2925	2925	2925	88
541	20250224	101200	412306335	2925	2925	2925	2925	0
542	20250224	101100	412306335	2925	2930	2930	2925	38
543	20250224	101000	412195135	2930	2930	2930	2930	600
544	20250224	100900	410437135	2930	2930	2930	2930	43
545	20250224	100800	410311145	2930	2920	2930	2910	1841
546	20250224	100700	404949815	2910	2910	2910	2910	405
547	20250224	100600	403771265	2910	2910	2910	2910	50
548	20250224	100500	403625765	2920	2920	2920	2920	2
549	20250224	100400	403619925	2920	2920	2920	2920	1
550	20250224	100300	403617005	2910	2915	2915	2910	72
551	20250224	100200	403407475	2910	2915	2915	2910	517
552	20250224	100100	401902755	2910	2910	2910	2910	114
553	20250224	100000	401571015	2910	2915	2915	2905	105
554	20250224	095900	401265420	2920	2920	2920	2910	6314
555	20250224	095800	382884720	2940	2940	2940	2940	1
556	20250224	095700	382881780	2940	2940	2940	2940	2
557	20250224	095600	382875900	2940	2940	2940	2940	180
558	20250224	095500	382346700	2940	2920	2940	2920	17
559	20250224	095400	382296820	2930	2930	2930	2920	798
560	20250224	095300	379961190	2925	2925	2930	2925	843
561	20250224	095200	377492915	2925	2920	2925	2920	148
562	20250224	095100	377060535	2920	2925	2925	2920	277
563	20250224	095000	376251300	2925	2925	2925	2920	11
564	20250224	094900	376219140	2915	2920	2920	2915	901
565	20250224	094800	373590145	2930	2930	2930	2930	5
566	20250224	094700	373575495	2930	2930	2930	2930	200
567	20250224	094600	372989495	2930	2925	2930	2925	10
568	20250224	094500	372960210	2920	2925	2925	2920	1372
569	20250224	094400	368950065	2920	2925	2925	2920	2091
570	20250224	094300	362843890	2925	2930	2930	2925	171
571	20250224	094200	362343620	2925	2935	2935	2925	1684
572	20250224	094100	357409835	2940	2945	2945	2940	2044
573	20250224	094000	351399445	2945	2945	2945	2940	1834
574	20250224	093900	346004110	2945	2960	2960	2945	4065
575	20250224	093800	334001825	2960	2960	2965	2960	5683
576	20250224	093700	317173330	2955	2955	2955	2955	350
577	20250224	093600	316139080	2960	2960	2965	2945	256
578	20250224	093500	315382595	2965	2945	2965	2945	3979
579	20250224	093400	303663740	2940	2930	2940	2930	1890
580	20250224	093300	298107150	2930	2925	2930	2925	427
581	20250224	093200	296856055	2925	2925	2925	2925	75
582	20250224	093100	296636680	2925	2930	2930	2920	6875
583	20250224	093000	276527350	2925	2930	2930	2925	374
584	20250224	092900	275433220	2930	2930	2930	2930	421
585	20250224	092800	274199690	2930	2925	2930	2925	4542
586	20250224	092700	260911725	2930	2930	2930	2930	889
587	20250224	092600	258306955	2930	2940	2940	2930	125
588	20250224	092500	257939515	2940	2940	2940	2940	26
589	20250224	092400	257863075	2940	2940	2940	2940	2
590	20250224	092300	257857195	2940	2945	2945	2940	288
591	20250224	092200	257009135	2945	2940	2945	2940	1561
592	20250224	092100	252413990	2925	2925	2925	2925	248
593	20250224	092000	251688590	2930	2925	2930	2925	2312
594	20250224	091900	244925475	2915	2915	2915	2910	1658
595	20250224	091800	240094935	2910	2915	2925	2910	1902
596	20250224	091700	234550610	2915	2925	2925	2915	905
597	20250224	091600	231910105	2925	2945	2945	2925	2045
598	20250224	091500	225909035	2945	2950	2950	2930	316
599	20250224	091400	224982610	2945	2930	2945	2930	8906
600	20250224	091300	198846705	2945	2930	2945	2920	1316
601	20250224	091200	194995950	2935	2935	2935	2930	101
602	20250224	091100	194699520	2930	2905	2930	2905	1455
603	20250224	091000	190440925	2905	2905	2905	2900	9727
604	20250224	090900	162215765	2905	2945	2945	2905	7915
605	20250224	090800	139103925	2945	2940	2945	2935	1328
606	20250224	090700	135202665	2940	2940	2950	2930	1330
607	20250224	090600	131295865	2945	2970	2975	2945	8950
608	20250224	090500	104805475	2975	2965	2980	2965	3518
609	20250224	090400	94357740	2965	2955	2965	2945	5610
610	20250224	090300	77728860	2955	2945	2965	2945	3644
611	20250224	090200	66967700	2945	2950	2950	2925	2704
612	20250224	090100	59019975	2950	2900	2960	2900	16471
613	20250224	090000	10962210	2895	2900	2900	2890	3786