KissMeData/003000/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	183900	411839690	4995	4995	4995	4995	1579
3	20250224	183800	411839690	4995	4995	4995	4995	0
4	20250224	183700	411839690	4995	4995	4995	4995	0
5	20250224	183600	411839690	4995	4995	4995	4995	0
6	20250224	183500	411839690	4995	4995	4995	4995	0
7	20250224	183400	411839690	4995	4995	4995	4995	0
8	20250224	183300	411839690	4995	4995	4995	4995	0
9	20250224	183200	411839690	4995	4995	4995	4995	0
10	20250224	183100	411839690	4995	4995	4995	4995	0
11	20250224	183000	411839690	4995	4995	4995	4995	0
12	20250224	182900	411839690	4995	4995	4995	4995	0
13	20250224	182800	411839690	4995	4995	4995	4995	0
14	20250224	182700	411839690	4995	4995	4995	4995	0
15	20250224	182600	411839690	4995	4995	4995	4995	0
16	20250224	182500	411839690	4995	4995	4995	4995	0
17	20250224	182400	411839690	4995	4995	4995	4995	0
18	20250224	182300	411839690	4995	4995	4995	4995	0
19	20250224	182200	411839690	4995	4995	4995	4995	0
20	20250224	182100	411839690	4995	4995	4995	4995	0
21	20250224	182000	411839690	4995	4995	4995	4995	0
22	20250224	181900	411839690	4995	4995	4995	4995	0
23	20250224	181800	411839690	4995	4995	4995	4995	0
24	20250224	181700	411839690	4995	4995	4995	4995	0
25	20250224	181600	411839690	4995	4995	4995	4995	0
26	20250224	181500	411839690	4995	4995	4995	4995	0
27	20250224	181400	411839690	4995	4995	4995	4995	0
28	20250224	181300	411839690	4995	4995	4995	4995	0
29	20250224	181200	411839690	4995	4995	4995	4995	0
30	20250224	181100	411839690	4995	4995	4995	4995	0
31	20250224	181000	411839690	4995	4995	4995	4995	0
32	20250224	180900	411839690	4995	4995	4995	4995	1579
33	20250224	180800	411839690	4995	4995	4995	4995	0
34	20250224	180700	411839690	4995	4995	4995	4995	0
35	20250224	180600	411839690	4995	4995	4995	4995	0
36	20250224	180500	411839690	4995	4995	4995	4995	0
37	20250224	180400	411839690	4995	4995	4995	4995	0
38	20250224	180300	411839690	4995	4995	4995	4995	0
39	20250224	180200	411839690	4995	4995	4995	4995	0
40	20250224	180100	411839690	4995	4995	4995	4995	0
41	20250224	180000	411839690	4995	4995	4995	4995	0
42	20250224	175900	411839690	4995	4995	4995	4995	0
43	20250224	175800	411839690	4995	4995	4995	4995	0
44	20250224	175700	411839690	4995	4995	4995	4995	0
45	20250224	175600	411839690	4995	4995	4995	4995	0
46	20250224	175500	411839690	4995	4995	4995	4995	0
47	20250224	175400	411839690	4995	4995	4995	4995	0
48	20250224	175300	411839690	4995	4995	4995	4995	0
49	20250224	175200	411839690	4995	4995	4995	4995	0
50	20250224	175100	411839690	4995	4995	4995	4995	0
51	20250224	175000	411839690	4995	4995	4995	4995	0
52	20250224	174900	411839690	4995	4995	4995	4995	0
53	20250224	174800	411839690	4995	4995	4995	4995	0
54	20250224	174700	411839690	4995	4995	4995	4995	0
55	20250224	174600	411839690	4995	4995	4995	4995	0
56	20250224	174500	411839690	4995	4995	4995	4995	0
57	20250224	174400	411839690	4995	4995	4995	4995	0
58	20250224	174300	411839690	4995	4995	4995	4995	0
59	20250224	174200	411839690	4995	4995	4995	4995	0
60	20250224	174100	411839690	4995	4995	4995	4995	0
61	20250224	174000	411839690	4995	4995	4995	4995	0
62	20250224	173900	411839690	4995	4995	4995	4995	1579
63	20250224	173800	411839690	4995	4995	4995	4995	0
64	20250224	173700	411839690	4995	4995	4995	4995	0
65	20250224	173600	411839690	4995	4995	4995	4995	0
66	20250224	173500	411839690	4995	4995	4995	4995	0
67	20250224	173400	411839690	4995	4995	4995	4995	0
68	20250224	173300	411839690	4995	4995	4995	4995	0
69	20250224	173200	411839690	4995	4995	4995	4995	0
70	20250224	173100	411839690	4995	4995	4995	4995	0
71	20250224	173000	411839690	4995	4995	4995	4995	0
72	20250224	172900	411839690	4995	4995	4995	4995	0
73	20250224	172800	411839690	4995	4995	4995	4995	0
74	20250224	172700	411839690	4995	4995	4995	4995	0
75	20250224	172600	411839690	4995	4995	4995	4995	0
76	20250224	172500	411839690	4995	4995	4995	4995	0
77	20250224	172400	411839690	4995	4995	4995	4995	0
78	20250224	172300	411839690	4995	4995	4995	4995	0
79	20250224	172200	411839690	4995	4995	4995	4995	0
80	20250224	172100	411839690	4995	4995	4995	4995	0
81	20250224	172000	411839690	4995	4995	4995	4995	0
82	20250224	171900	411839690	4995	4995	4995	4995	0
83	20250224	171800	411839690	4995	4995	4995	4995	0
84	20250224	171700	411839690	4995	4995	4995	4995	0
85	20250224	171600	411839690	4995	4995	4995	4995	0
86	20250224	171500	411839690	4995	4995	4995	4995	0
87	20250224	171400	411839690	4995	4995	4995	4995	0
88	20250224	171300	411839690	4995	4995	4995	4995	0
89	20250224	171200	411839690	4995	4995	4995	4995	0
90	20250224	171100	411839690	4995	4995	4995	4995	0
91	20250224	171000	411839690	4995	4995	4995	4995	0
92	20250224	170900	411839690	4995	4995	4995	4995	1579
93	20250224	170800	411839690	4995	4995	4995	4995	0
94	20250224	170700	411839690	4995	4995	4995	4995	0
95	20250224	170600	411839690	4995	4995	4995	4995	0
96	20250224	170500	411839690	4995	4995	4995	4995	0
97	20250224	170400	411839690	4995	4995	4995	4995	0
98	20250224	170300	411839690	4995	4995	4995	4995	0
99	20250224	170200	411839690	4995	4995	4995	4995	0
100	20250224	170100	411839690	4995	4995	4995	4995	0
101	20250224	170000	411839690	4995	4995	4995	4995	0
102	20250224	165900	411839690	4995	4995	4995	4995	0
103	20250224	165800	411839690	4995	4995	4995	4995	0
104	20250224	165700	411839690	4995	4995	4995	4995	0
105	20250224	165600	411839690	4995	4995	4995	4995	0
106	20250224	165500	411839690	4995	4995	4995	4995	0
107	20250224	165400	411839690	4995	4995	4995	4995	0
108	20250224	165300	411839690	4995	4995	4995	4995	0
109	20250224	165200	411839690	4995	4995	4995	4995	0
110	20250224	165100	411839690	4995	4995	4995	4995	0
111	20250224	165000	411839690	4995	4995	4995	4995	0
112	20250224	164900	411839690	4995	4995	4995	4995	0
113	20250224	164800	411839690	4995	4995	4995	4995	0
114	20250224	164700	411839690	4995	4995	4995	4995	0
115	20250224	164600	411839690	4995	4995	4995	4995	0
116	20250224	164500	411839690	4995	4995	4995	4995	0
117	20250224	164400	411839690	4995	4995	4995	4995	0
118	20250224	164300	411839690	4995	4995	4995	4995	0
119	20250224	164200	411839690	4995	4995	4995	4995	0
120	20250224	164100	411839690	4995	4995	4995	4995	0
121	20250224	164000	411839690	4995	4995	4995	4995	0
122	20250224	163900	411839690	4995	4995	4995	4995	1579
123	20250224	163800	411839690	4995	4995	4995	4995	0
124	20250224	163700	411839690	4995	4995	4995	4995	0
125	20250224	163600	411839690	4995	4995	4995	4995	0
126	20250224	163500	411839690	4995	4995	4995	4995	0
127	20250224	163400	411839690	4995	4995	4995	4995	0
128	20250224	163300	411839690	4995	4995	4995	4995	0
129	20250224	163200	411839690	4995	4995	4995	4995	0
130	20250224	163100	411839690	4995	4995	4995	4995	0
131	20250224	163000	411839690	4995	4995	4995	4995	0
132	20250224	162900	411839690	4995	4995	4995	4995	0
133	20250224	162800	411839690	4995	4995	4995	4995	0
134	20250224	162700	411839690	4995	4995	4995	4995	0
135	20250224	162600	411839690	4995	4995	4995	4995	0
136	20250224	162500	411839690	4995	4995	4995	4995	0
137	20250224	162400	411839690	4995	4995	4995	4995	0
138	20250224	162300	411839690	4995	4995	4995	4995	0
139	20250224	162200	411839690	4995	4995	4995	4995	0
140	20250224	162100	411839690	4995	4995	4995	4995	0
141	20250224	162000	411839690	4995	4995	4995	4995	0
142	20250224	161900	411839690	4995	4995	4995	4995	0
143	20250224	161800	411839690	4995	4995	4995	4995	0
144	20250224	161700	411839690	4995	4995	4995	4995	0
145	20250224	161600	411839690	4995	4995	4995	4995	0
146	20250224	161500	411839690	4995	4995	4995	4995	0
147	20250224	161400	411839690	4995	4995	4995	4995	0
148	20250224	161300	411839690	4995	4995	4995	4995	0
149	20250224	161200	411839690	4995	4995	4995	4995	0
150	20250224	161100	411839690	4995	4995	4995	4995	0
151	20250224	161000	411839690	4995	4995	4995	4995	0
152	20250224	160900	411839690	4995	4995	4995	4995	1579
153	20250224	160800	411839690	4995	4995	4995	4995	0
154	20250224	160700	411839690	4995	4995	4995	4995	0
155	20250224	160600	411839690	4995	4995	4995	4995	0
156	20250224	160500	411839690	4995	4995	4995	4995	0
157	20250224	160400	411839690	4995	4995	4995	4995	0
158	20250224	160300	411839690	4995	4995	4995	4995	0
159	20250224	160200	411839690	4995	4995	4995	4995	0
160	20250224	160100	411839690	4995	4995	4995	4995	0
161	20250224	160000	411839690	4995	4995	4995	4995	0
162	20250224	155900	411839690	4995	4995	4995	4995	0
163	20250224	155800	411839690	4995	4995	4995	4995	0
164	20250224	155700	411839690	4995	4995	4995	4995	0
165	20250224	155600	411839690	4995	4995	4995	4995	0
166	20250224	155500	411839690	4995	4995	4995	4995	0
167	20250224	155400	411839690	4995	4995	4995	4995	0
168	20250224	155300	411839690	4995	4995	4995	4995	0
169	20250224	155200	411839690	4995	4995	4995	4995	0
170	20250224	155100	411839690	4995	4995	4995	4995	0
171	20250224	155000	411839690	4995	4995	4995	4995	0
172	20250224	154900	411839690	4995	4995	4995	4995	0
173	20250224	154800	411839690	4995	4995	4995	4995	0
174	20250224	154700	411839690	4995	4995	4995	4995	0
175	20250224	154600	411839690	4995	4995	4995	4995	0
176	20250224	154500	411839690	4995	4995	4995	4995	0
177	20250224	154400	411839690	4995	4995	4995	4995	0
178	20250224	154300	411839690	4995	4995	4995	4995	0
179	20250224	154200	411839690	4995	4995	4995	4995	0
180	20250224	154100	411839690	4995	4995	4995	4995	0
181	20250224	154000	411839690	4995	4995	4995	4995	0
182	20250224	153900	411839690	4995	4995	4995	4995	1579
183	20250224	153800	411839690	4995	4995	4995	4995	0
184	20250224	153700	411839690	4995	4995	4995	4995	0
185	20250224	153600	411839690	4995	4995	4995	4995	0
186	20250224	153500	411839690	4995	4995	4995	4995	0
187	20250224	153400	411839690	4995	4995	4995	4995	0
188	20250224	153300	411839690	4995	4995	4995	4995	0
189	20250224	153200	411839690	4995	4995	4995	4995	0
190	20250224	153100	411839690	4995	4995	4995	4995	0
191	20250224	153000	411839690	4995	4995	4995	4995	1579
192	20250224	152900	403952585	4990	4990	4990	4990	0
193	20250224	152800	403952585	4990	4990	4990	4990	0
194	20250224	152700	403952585	4990	4990	4990	4990	0
195	20250224	152600	403952585	4990	4990	4990	4990	0
196	20250224	152500	403952585	4990	4990	4990	4990	0
197	20250224	152400	403952585	4990	4990	4990	4990	0
198	20250224	152300	403952585	4990	4990	4990	4990	0
199	20250224	152200	403952585	4990	4990	4990	4990	0
200	20250224	152100	403952585	4990	4990	4990	4990	0
201	20250224	152000	403952585	4990	4990	4990	4990	0
202	20250224	151900	403952585	4990	4995	4995	4990	52
203	20250224	151800	403692980	4995	4995	4995	4995	515
204	20250224	151700	401120555	4995	4990	4995	4990	41
205	20250224	151600	400915960	4995	4975	4995	4975	5
206	20250224	151500	400891025	4995	4995	4995	4975	702
207	20250224	151400	397398535	4980	4995	4995	4980	650
208	20250224	151300	394156515	4995	4995	4995	4995	0
209	20250224	151200	394156515	4995	4995	4995	4995	31
210	20250224	151100	394001670	4995	4995	4995	4995	52
211	20250224	151000	393741930	4995	4990	4995	4990	916
212	20250224	150900	389170070	4995	4990	4995	4990	37
213	20250224	150800	388985430	4995	4985	4995	4985	26
214	20250224	150700	388855785	4985	4975	4985	4975	852
215	20250224	150600	384617075	4990	4995	4995	4990	38
216	20250224	150500	384427350	4995	4990	4995	4990	284
217	20250224	150400	383010185	4990	4990	4990	4980	129
218	20250224	150300	382367425	4990	4980	4990	4980	8
219	20250224	150200	382327575	4990	4985	4995	4980	1177
220	20250224	150100	376454380	4985	4990	4990	4980	105
221	20250224	150000	375931460	4980	4980	4990	4980	1565
222	20250224	145900	368129755	4985	4985	4985	4980	186
223	20250224	145800	367203370	4980	4980	4980	4980	651
224	20250224	145700	363961390	4980	4980	4980	4980	125
225	20250224	145600	363338890	4980	4980	4980	4980	0
226	20250224	145500	363338890	4980	4980	4980	4980	0
227	20250224	145400	363338890	4980	4975	4980	4975	3
228	20250224	145300	363323960	4980	4975	4980	4975	3
229	20250224	145200	363309030	4980	4975	4980	4975	252
230	20250224	145100	362055325	4975	4975	4975	4975	4
231	20250224	145000	362035425	4980	4980	4980	4980	29
232	20250224	144900	361891005	4980	4975	4980	4975	11
233	20250224	144800	361836275	4980	4975	4980	4975	11
234	20250224	144700	361781545	4980	4980	4980	4980	2
235	20250224	144600	361771585	4980	4980	4980	4980	0
236	20250224	144500	361771585	4980	4980	4980	4980	150
237	20250224	144400	361024585	4980	4975	4980	4975	11
238	20250224	144300	360969855	4980	4975	4980	4975	632
239	20250224	144200	357825150	4980	4975	4980	4975	93
240	20250224	144100	357362470	4975	4975	4980	4975	218
241	20250224	144000	356277915	4980	4980	4980	4980	0
242	20250224	143900	356277915	4980	4980	4980	4980	20
243	20250224	143800	356178315	4980	4975	4980	4975	47
244	20250224	143700	355944305	4980	4980	4980	4980	10
245	20250224	143600	355894505	4980	4980	4980	4975	43
246	20250224	143500	355680420	4980	4970	4980	4970	632
247	20250224	143400	352536260	4975	4975	4975	4975	0
248	20250224	143300	352536260	4975	4975	4975	4975	0
249	20250224	143200	352536260	4975	4970	4975	4970	2
250	20250224	143100	352526315	4975	4975	4975	4975	0
251	20250224	143000	352526315	4975	4975	4975	4975	0
252	20250224	142900	352526315	4975	4975	4975	4975	0
253	20250224	142800	352526315	4975	4975	4975	4975	0
254	20250224	142700	352526315	4975	4975	4975	4975	0
255	20250224	142600	352526315	4975	4970	4975	4970	376
256	20250224	142500	350657535	4970	4970	4970	4970	0
257	20250224	142400	350657535	4970	4965	4970	4960	2055
258	20250224	142300	340457305	4955	4955	4955	4955	0
259	20250224	142200	340457305	4955	4960	4960	4955	408
260	20250224	142100	338434455	4955	4955	4955	4955	0
261	20250224	142000	338434455	4955	4955	4955	4955	55
262	20250224	141900	338161930	4955	4955	4955	4955	245
263	20250224	141800	336947955	4955	4955	4955	4955	1
264	20250224	141700	336943000	4960	4960	4960	4960	0
265	20250224	141600	336943000	4960	4960	4960	4960	0
266	20250224	141500	336943000	4960	4960	4960	4960	110
267	20250224	141400	336397400	4960	4960	4960	4960	0
268	20250224	141300	336397400	4960	4960	4960	4960	10
269	20250224	141200	336347800	4960	4960	4960	4960	0
270	20250224	141100	336347800	4960	4960	4960	4960	0
271	20250224	141000	336347800	4960	4960	4960	4960	0
272	20250224	140900	336347800	4960	4960	4960	4960	134
273	20250224	140800	335683160	4960	4960	4960	4960	466
274	20250224	140700	333371800	4960	4960	4960	4960	1
275	20250224	140600	333366840	4955	4950	4955	4950	108
276	20250224	140500	332832200	4960	4960	4960	4960	51
277	20250224	140400	332579240	4960	4960	4960	4960	50
278	20250224	140300	332331240	4960	4960	4960	4960	0
279	20250224	140200	332331240	4960	4960	4960	4960	0
280	20250224	140100	332331240	4960	4960	4960	4960	0
281	20250224	140000	332331240	4960	4960	4960	4960	0
282	20250224	135900	332331240	4960	4960	4960	4960	85
283	20250224	135800	331909640	4965	4965	4965	4965	20
284	20250224	135700	331810340	4965	4965	4965	4965	211
285	20250224	135600	330762725	4965	4965	4965	4965	0
286	20250224	135500	330762725	4965	4965	4965	4965	10
287	20250224	135400	330713075	4965	4950	4965	4950	501
288	20250224	135300	328233110	4965	4965	4965	4965	0
289	20250224	135200	328233110	4965	4965	4965	4965	100
290	20250224	135100	327736610	4965	4960	4965	4960	7
291	20250224	135000	327701885	4950	4950	4950	4950	0
292	20250224	134900	327701885	4950	4950	4950	4950	0
293	20250224	134800	327701885	4950	4950	4950	4950	10
294	20250224	134700	327652385	4965	4965	4965	4965	5
295	20250224	134600	327627560	4950	4965	4965	4950	211
296	20250224	134500	326582530	4955	4955	4955	4955	0
297	20250224	134400	326582530	4955	4955	4955	4955	0
298	20250224	134300	326582530	4955	4955	4955	4955	28
299	20250224	134200	326443790	4965	4965	4965	4965	0
300	20250224	134100	326443790	4965	4965	4965	4965	0
301	20250224	134000	326443790	4965	4965	4965	4965	0
302	20250224	133900	326443790	4965	4965	4965	4965	0
303	20250224	133800	326443790	4965	4965	4965	4965	0
304	20250224	133700	326443790	4965	4965	4965	4965	0
305	20250224	133600	326443790	4965	4965	4965	4965	0
306	20250224	133500	326443790	4965	4965	4965	4965	0
307	20250224	133400	326443790	4965	4965	4965	4965	0
308	20250224	133300	326443790	4965	4965	4965	4965	0
309	20250224	133200	326443790	4965	4965	4965	4965	1
310	20250224	133100	326438825	4950	4950	4950	4950	0
311	20250224	133000	326438825	4950	4950	4950	4950	150
312	20250224	132900	325696325	4965	4965	4965	4965	0
313	20250224	132800	325696325	4965	4965	4965	4965	0
314	20250224	132700	325696325	4965	4955	4965	4945	963
315	20250224	132600	320931490	4960	4960	4960	4960	114
316	20250224	132500	320366050	4965	4965	4965	4965	34
317	20250224	132400	320197240	4965	4965	4965	4965	0
318	20250224	132300	320197240	4965	4965	4965	4965	1
319	20250224	132200	320192275	4965	4965	4965	4965	0
320	20250224	132100	320192275	4965	4965	4965	4965	0
321	20250224	132000	320192275	4965	4965	4965	4965	1
322	20250224	131900	320187310	4960	4960	4960	4960	5
323	20250224	131800	320162510	4960	4960	4960	4960	0
324	20250224	131700	320162510	4960	4960	4960	4960	0
325	20250224	131600	320162510	4960	4960	4960	4960	0
326	20250224	131500	320162510	4960	4960	4960	4960	10
327	20250224	131400	320112910	4965	4955	4965	4955	323
328	20250224	131300	318512435	4965	4965	4965	4965	0
329	20250224	131200	318512435	4965	4965	4965	4965	0
330	20250224	131100	318512435	4965	4965	4965	4965	0
331	20250224	131000	318512435	4965	4965	4965	4965	0
332	20250224	130900	318512435	4965	4965	4965	4965	20
333	20250224	130800	318413135	4965	4955	4965	4955	1805
334	20250224	130700	309451360	4965	4965	4965	4965	0
335	20250224	130600	309451360	4965	4955	4965	4955	21
336	20250224	130500	309347295	4955	4960	4960	4955	42
337	20250224	130400	309139135	4965	4965	4965	4965	1
338	20250224	130300	309134170	4960	4960	4960	4960	509
339	20250224	130200	306609530	4955	4955	4955	4955	10
340	20250224	130100	306559980	4955	4955	4955	4955	20
341	20250224	130000	306460880	4960	4955	4960	4955	31
342	20250224	125900	306307270	4955	4955	4955	4955	21
343	20250224	125800	306203215	4960	4960	4960	4960	1
344	20250224	125700	306198255	4960	4960	4960	4960	0
345	20250224	125600	306198255	4960	4960	4960	4960	0
346	20250224	125500	306198255	4960	4960	4960	4960	26
347	20250224	125400	306069295	4965	4960	4965	4960	71
348	20250224	125300	305717130	4965	4965	4965	4965	0
349	20250224	125200	305717130	4965	4960	4965	4960	33
350	20250224	125100	305553440	4965	4965	4965	4965	0
351	20250224	125000	305553440	4965	4965	4965	4965	0
352	20250224	124900	305553440	4965	4965	4965	4965	1
353	20250224	124800	305548475	4960	4960	4960	4960	1
354	20250224	124700	305543515	4965	4965	4965	4965	0
355	20250224	124600	305543515	4965	4960	4965	4955	310
356	20250224	124500	304004900	4960	4960	4960	4960	0
357	20250224	124400	304004900	4960	4960	4960	4960	40
358	20250224	124300	303806500	4960	4960	4960	4960	0
359	20250224	124200	303806500	4960	4960	4960	4960	0
360	20250224	124100	303806500	4960	4960	4960	4960	0
361	20250224	124000	303806500	4960	4960	4960	4960	155
362	20250224	123900	303037700	4965	4965	4965	4965	13
363	20250224	123800	302973155	4965	4965	4965	4965	524
364	20250224	123700	300371495	4965	4965	4965	4965	0
365	20250224	123600	300371495	4965	4965	4965	4965	0
366	20250224	123500	300371495	4965	4965	4965	4965	0
367	20250224	123400	300371495	4965	4965	4965	4965	0
368	20250224	123300	300371495	4965	4965	4965	4965	0
369	20250224	123200	300371495	4965	4965	4965	4965	0
370	20250224	123100	300371495	4965	4965	4965	4965	1
371	20250224	123000	300366530	4960	4960	4960	4960	0
372	20250224	122900	300366530	4960	4960	4960	4960	100
373	20250224	122800	299870530	4965	4965	4965	4965	1
374	20250224	122700	299865565	4965	4965	4965	4965	70
375	20250224	122600	299518015	4965	4965	4965	4965	1
376	20250224	122500	299513050	4960	4960	4960	4960	0
377	20250224	122400	299513050	4960	4960	4960	4960	37
378	20250224	122300	299329530	4965	4965	4965	4965	0
379	20250224	122200	299329530	4965	4965	4965	4965	0
380	20250224	122100	299329530	4965	4965	4965	4965	476
381	20250224	122000	296966190	4965	4965	4965	4965	18
382	20250224	121900	296876820	4965	4965	4965	4965	0
383	20250224	121800	296876820	4965	4965	4965	4965	2
384	20250224	121700	296866890	4965	4965	4965	4965	0
385	20250224	121600	296866890	4965	4965	4965	4965	50
386	20250224	121500	296618640	4965	4965	4965	4965	1
387	20250224	121400	296613675	4960	4960	4960	4960	0
388	20250224	121300	296613675	4960	4960	4960	4960	440
389	20250224	121200	294431275	4960	4960	4960	4960	0
390	20250224	121100	294431275	4960	4960	4960	4960	8
391	20250224	121000	294391595	4960	4960	4960	4960	0
392	20250224	120900	294391595	4960	4960	4960	4960	1
393	20250224	120800	294386635	4965	4965	4965	4965	4
394	20250224	120700	294366775	4965	4960	4965	4960	311
395	20250224	120600	292824210	4965	4965	4965	4965	0
396	20250224	120500	292824210	4965	4965	4965	4965	0
397	20250224	120400	292824210	4965	4965	4965	4965	0
398	20250224	120300	292824210	4965	4965	4965	4965	0
399	20250224	120200	292824210	4965	4965	4965	4965	10
400	20250224	120100	292774560	4965	4965	4965	4965	19
401	20250224	120000	292680225	4965	4965	4965	4965	0
402	20250224	115900	292680225	4965	4965	4965	4965	0
403	20250224	115800	292680225	4965	4965	4965	4965	0
404	20250224	115700	292680225	4965	4965	4965	4965	100
405	20250224	115600	292183725	4965	4965	4965	4965	1
406	20250224	115500	292178760	4965	4960	4965	4960	38
407	20250224	115400	291990275	4965	4965	4965	4965	0
408	20250224	115300	291990275	4965	4965	4965	4965	24
409	20250224	115200	291871115	4965	4965	4965	4965	1
410	20250224	115100	291866150	4965	4965	4965	4965	1
411	20250224	115000	291861185	4965	4965	4965	4965	0
412	20250224	114900	291861185	4965	4965	4965	4965	1
413	20250224	114800	291856220	4960	4960	4960	4960	0
414	20250224	114700	291856220	4960	4960	4960	4960	139
415	20250224	114600	291166780	4965	4965	4965	4965	0
416	20250224	114500	291166780	4965	4965	4965	4965	0
417	20250224	114400	291166780	4965	4965	4965	4965	0
418	20250224	114300	291166780	4965	4965	4965	4965	10
419	20250224	114200	291117130	4965	4965	4965	4965	0
420	20250224	114100	291117130	4965	4965	4965	4965	1
421	20250224	114000	291112165	4955	4955	4955	4955	44
422	20250224	113900	290894145	4965	4965	4965	4960	3
423	20250224	113800	290879255	4965	4965	4965	4965	64
424	20250224	113700	290561495	4965	4965	4965	4965	0
425	20250224	113600	290561495	4965	4965	4965	4965	0
426	20250224	113500	290561495	4965	4965	4965	4965	0
427	20250224	113400	290561495	4965	4965	4965	4965	0
428	20250224	113300	290561495	4965	4965	4965	4965	1000
429	20250224	113200	285596495	4965	4955	4965	4955	2
430	20250224	113100	285586575	4965	4955	4965	4955	412
431	20250224	113000	283545105	4965	4965	4965	4965	1
432	20250224	112900	283540140	4965	4965	4965	4965	39
433	20250224	112800	283346505	4965	4965	4965	4965	0
434	20250224	112700	283346505	4965	4955	4965	4955	421
435	20250224	112600	281260435	4955	4955	4955	4955	81
436	20250224	112500	280859080	4955	4955	4955	4955	0
437	20250224	112400	280859080	4955	4955	4955	4955	508
438	20250224	112300	278341940	4955	4945	4955	4945	17
439	20250224	112200	278257865	4940	4940	4940	4940	0
440	20250224	112100	278257865	4940	4940	4940	4940	0
441	20250224	112000	278257865	4940	4940	4940	4940	208
442	20250224	111900	277230345	4935	4935	4935	4935	200
443	20250224	111800	276243345	4940	4930	4940	4930	404
444	20250224	111700	274251585	4930	4930	4930	4930	0
445	20250224	111600	274251585	4930	4930	4930	4930	0
446	20250224	111500	274251585	4930	4935	4935	4930	251
447	20250224	111400	273012905	4935	4935	4935	4935	0
448	20250224	111300	273012905	4935	4935	4935	4935	1
449	20250224	111200	273007970	4935	4935	4935	4935	8
450	20250224	111100	272968490	4935	4935	4935	4935	1
451	20250224	111000	272963555	4920	4920	4920	4920	1
452	20250224	110900	272958635	4935	4930	4935	4915	3904
453	20250224	110800	253745805	4930	4930	4930	4930	184
454	20250224	110700	252838685	4930	4935	4935	4930	1943
455	20250224	110600	243257450	4955	4955	4955	4955	0
456	20250224	110500	243257450	4955	4955	4955	4955	11
457	20250224	110400	243202945	4955	4955	4955	4955	1
458	20250224	110300	243197990	4935	4935	4935	4935	270
459	20250224	110200	241865540	4955	4955	4955	4955	0
460	20250224	110100	241865540	4955	4955	4955	4955	0
461	20250224	110000	241865540	4955	4955	4955	4955	1
462	20250224	105900	241860585	4935	4945	4945	4935	514
463	20250224	105800	239322800	4955	4940	4955	4940	391
464	20250224	105700	237391245	4950	4950	4950	4950	0
465	20250224	105600	237391245	4950	4950	4950	4950	20
466	20250224	105500	237292245	4950	4950	4950	4950	980
467	20250224	105400	232441245	4950	4950	4950	4950	4
468	20250224	105300	232421445	4950	4950	4950	4950	0
469	20250224	105200	232421445	4950	4950	4950	4950	5
470	20250224	105100	232396695	4950	4950	4950	4950	25
471	20250224	105000	232272945	4950	4950	4950	4950	40
472	20250224	104900	232074945	4950	4950	4950	4950	1
473	20250224	104800	232069995	4940	4940	4940	4940	0
474	20250224	104700	232069995	4940	4940	4940	4940	0
475	20250224	104600	232069995	4940	4940	4940	4940	0
476	20250224	104500	232069995	4940	4940	4940	4940	0
477	20250224	104400	232069995	4940	4940	4940	4940	0
478	20250224	104300	232069995	4940	4940	4940	4940	0
479	20250224	104200	232069995	4940	4950	4950	4940	50
480	20250224	104100	231822835	4945	4945	4950	4945	385
481	20250224	104000	229919005	4945	4945	4945	4945	2
482	20250224	103900	229909115	4945	4945	4945	4945	110
483	20250224	103800	229365165	4950	4950	4950	4950	0
484	20250224	103700	229365165	4950	4950	4950	4950	0
485	20250224	103600	229365165	4950	4950	4950	4950	3
486	20250224	103500	229350315	4950	4950	4950	4950	0
487	20250224	103400	229350315	4950	4950	4950	4950	10
488	20250224	103300	229300815	4950	4950	4950	4950	0
489	20250224	103200	229300815	4950	4950	4950	4950	1
490	20250224	103100	229295865	4950	4950	4950	4950	1
491	20250224	103000	229290915	4945	4940	4945	4940	10
492	20250224	102900	229241475	4945	4945	4945	4945	51
493	20250224	102800	228989280	4945	4945	4945	4945	115
494	20250224	102700	228420605	4945	4950	4950	4945	27
495	20250224	102600	228287040	4950	4950	4950	4950	5
496	20250224	102500	228262290	4950	4950	4950	4950	0
497	20250224	102400	228262290	4950	4950	4950	4950	0
498	20250224	102300	228262290	4950	4950	4950	4950	0
499	20250224	102200	228262290	4950	4950	4950	4950	0
500	20250224	102100	228262290	4950	4950	4950	4950	21
501	20250224	102000	228158340	4955	4955	4955	4950	33
502	20250224	101900	227994900	4965	4950	4965	4950	3
503	20250224	101800	227980020	4965	4965	4965	4965	2
504	20250224	101700	227970090	4965	4965	4965	4950	22
505	20250224	101600	227861160	4970	4970	4970	4970	2
506	20250224	101500	227851220	4970	4945	4970	4945	3
507	20250224	101400	227836360	4970	4970	4970	4970	100
508	20250224	101300	227339360	4970	4970	4970	4970	21
509	20250224	101200	227234990	4970	4965	4970	4965	10
510	20250224	101100	227185310	4965	4965	4965	4965	55
511	20250224	101000	226912235	4965	4945	4965	4940	1360
512	20250224	100900	220193780	4965	4965	4965	4965	0
513	20250224	100800	220193780	4965	4960	4965	4960	337
514	20250224	100700	218522240	4960	4960	4960	4960	25
515	20250224	100600	218398240	4960	4960	4960	4960	5
516	20250224	100500	218373440	4960	4960	4960	4960	1
517	20250224	100400	218368480	4960	4960	4960	4940	61
518	20250224	100300	218066520	4940	4960	4960	4940	2231
519	20250224	100200	207015025	4990	4990	4990	4990	10
520	20250224	100100	206965125	4960	4965	4965	4960	552
521	20250224	100000	204227050	4965	4965	4965	4965	0
522	20250224	095900	204227050	4965	4965	4965	4965	0
523	20250224	095800	204227050	4965	4975	4975	4965	1673
524	20250224	095700	195917640	4995	4995	4995	4995	0
525	20250224	095600	195917640	4995	4995	4995	4995	0
526	20250224	095500	195917640	4995	4995	4995	4995	0
527	20250224	095400	195917640	4995	4975	4995	4975	348
528	20250224	095300	194186240	4995	4995	4995	4995	3
529	20250224	095200	194171255	5000	5000	5000	5000	0
530	20250224	095100	194171255	5000	5000	5000	5000	0
531	20250224	095000	194171255	5000	4995	5000	4995	2000
532	20250224	094900	184172080	4990	4990	4990	4990	0
533	20250224	094800	184172080	4990	4990	4990	4990	0
534	20250224	094700	184172080	4990	4990	4990	4990	50
535	20250224	094600	183922580	4995	4990	4995	4980	3965
536	20250224	094500	164152950	4990	4995	4995	4990	1200
537	20250224	094400	158164355	5000	4995	5000	4995	20
538	20250224	094300	158064405	5000	5000	5000	5000	97
539	20250224	094200	157579405	5000	5000	5000	4995	205
540	20250224	094100	156554415	4995	5000	5000	4995	815
541	20250224	094000	152483440	5000	5000	5000	5000	8
542	20250224	093900	152443440	5000	5010	5020	5000	67
543	20250224	093800	152107760	5010	5020	5020	5010	38
544	20250224	093700	151917060	5010	5020	5030	5010	1635
545	20250224	093600	143721580	5020	5020	5020	5020	1158
546	20250224	093500	137908420	5020	5000	5020	5000	739
547	20250224	093400	134211730	4995	4995	4995	4995	617
548	20250224	093300	131129815	4995	4995	4995	4995	21
549	20250224	093200	131024920	4990	4990	4990	4990	131
550	20250224	093100	130371230	4985	4985	4990	4985	34
551	20250224	093000	130201665	4985	4990	4990	4985	11
552	20250224	092900	130146805	4990	4985	4990	4985	431
553	20250224	092800	127997765	4985	4980	4985	4980	52
554	20250224	092700	127738555	4980	4980	4980	4980	136
555	20250224	092600	127061275	4975	4975	4975	4975	0
556	20250224	092500	127061275	4975	4980	4980	4970	676
557	20250224	092400	123698470	4975	4975	4975	4975	748
558	20250224	092300	119977170	4980	4980	4980	4980	59
559	20250224	092200	119683350	4980	4980	4980	4980	0
560	20250224	092100	119683350	4980	4980	4980	4980	46
561	20250224	092000	119454270	4975	4975	4975	4975	123
562	20250224	091900	118842345	4975	4975	4975	4975	1287
563	20250224	091800	112439520	4980	4980	4980	4980	23
564	20250224	091700	112324980	4980	4980	4980	4980	10
565	20250224	091600	112275180	4980	4985	4985	4980	1311
566	20250224	091500	105745270	4990	4990	4990	4990	112
567	20250224	091400	105186390	5000	4985	5000	4985	101
568	20250224	091300	104682890	4985	4985	4985	4985	0
569	20250224	091200	104682890	4985	4990	4990	4985	100
570	20250224	091100	104184325	4985	4985	4985	4985	110
571	20250224	091000	103635975	4985	4985	4985	4985	0
572	20250224	090900	103635975	4985	5010	5010	4985	221
573	20250224	090800	102528790	5010	5010	5010	5010	1410
574	20250224	090700	95464690	4975	5010	5010	4975	423
575	20250224	090600	93360230	4975	4990	4990	4975	2019
576	20250224	090500	83302665	5010	4990	5010	4990	1130
577	20250224	090400	77663945	4985	4995	4995	4985	10
578	20250224	090300	77614075	4995	4995	5000	4995	11097
579	20250224	090200	22130575	4990	4990	4990	4990	101
580	20250224	090100	21626585	4990	5000	5020	4990	2280
581	20250224	090000	10215375	5000	4980	5000	4980	2049