KissMeData/126700/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	202500	4347867670	19060	19060	19060	19060	3859
3	20250224	202400	4347867670	19060	19060	19060	19060	0
4	20250224	202300	4347867670	19060	19060	19060	19060	0
5	20250224	202200	4347867670	19060	19060	19060	19060	0
6	20250224	202100	4347867670	19060	19060	19060	19060	0
7	20250224	202000	4347867670	19060	19060	19060	19060	0
8	20250224	201900	4347867670	19060	19060	19060	19060	0
9	20250224	201800	4347867670	19060	19060	19060	19060	0
10	20250224	201700	4347867670	19060	19060	19060	19060	0
11	20250224	201600	4347867670	19060	19060	19060	19060	0
12	20250224	201500	4347867670	19060	19060	19060	19060	0
13	20250224	201400	4347867670	19060	19060	19060	19060	0
14	20250224	201300	4347867670	19060	19060	19060	19060	0
15	20250224	201200	4347867670	19060	19060	19060	19060	0
16	20250224	201100	4347867670	19060	19060	19060	19060	0
17	20250224	201000	4347867670	19060	19060	19060	19060	0
18	20250224	200900	4347867670	19060	19060	19060	19060	0
19	20250224	200800	4347867670	19060	19060	19060	19060	0
20	20250224	200700	4347867670	19060	19060	19060	19060	0
21	20250224	200600	4347867670	19060	19060	19060	19060	0
22	20250224	200500	4347867670	19060	19060	19060	19060	0
23	20250224	200400	4347867670	19060	19060	19060	19060	0
24	20250224	200300	4347867670	19060	19060	19060	19060	0
25	20250224	200200	4347867670	19060	19060	19060	19060	0
26	20250224	200100	4347867670	19060	19060	19060	19060	0
27	20250224	200000	4347867670	19060	19060	19060	19060	0
28	20250224	195900	4347867670	19060	19060	19060	19060	0
29	20250224	195800	4347867670	19060	19060	19060	19060	0
30	20250224	195700	4347867670	19060	19060	19060	19060	0
31	20250224	195600	4347867670	19060	19060	19060	19060	0
32	20250224	195500	4347867670	19060	19060	19060	19060	3859
33	20250224	195400	4347867670	19060	19060	19060	19060	0
34	20250224	195300	4347867670	19060	19060	19060	19060	0
35	20250224	195200	4347867670	19060	19060	19060	19060	0
36	20250224	195100	4347867670	19060	19060	19060	19060	0
37	20250224	195000	4347867670	19060	19060	19060	19060	0
38	20250224	194900	4347867670	19060	19060	19060	19060	0
39	20250224	194800	4347867670	19060	19060	19060	19060	0
40	20250224	194700	4347867670	19060	19060	19060	19060	0
41	20250224	194600	4347867670	19060	19060	19060	19060	0
42	20250224	194500	4347867670	19060	19060	19060	19060	0
43	20250224	194400	4347867670	19060	19060	19060	19060	0
44	20250224	194300	4347867670	19060	19060	19060	19060	0
45	20250224	194200	4347867670	19060	19060	19060	19060	0
46	20250224	194100	4347867670	19060	19060	19060	19060	0
47	20250224	194000	4347867670	19060	19060	19060	19060	0
48	20250224	193900	4347867670	19060	19060	19060	19060	0
49	20250224	193800	4347867670	19060	19060	19060	19060	0
50	20250224	193700	4347867670	19060	19060	19060	19060	0
51	20250224	193600	4347867670	19060	19060	19060	19060	0
52	20250224	193500	4347867670	19060	19060	19060	19060	0
53	20250224	193400	4347867670	19060	19060	19060	19060	0
54	20250224	193300	4347867670	19060	19060	19060	19060	0
55	20250224	193200	4347867670	19060	19060	19060	19060	0
56	20250224	193100	4347867670	19060	19060	19060	19060	0
57	20250224	193000	4347867670	19060	19060	19060	19060	0
58	20250224	192900	4347867670	19060	19060	19060	19060	0
59	20250224	192800	4347867670	19060	19060	19060	19060	0
60	20250224	192700	4347867670	19060	19060	19060	19060	0
61	20250224	192600	4347867670	19060	19060	19060	19060	0
62	20250224	192500	4347867670	19060	19060	19060	19060	3859
63	20250224	192400	4347867670	19060	19060	19060	19060	0
64	20250224	192300	4347867670	19060	19060	19060	19060	0
65	20250224	192200	4347867670	19060	19060	19060	19060	0
66	20250224	192100	4347867670	19060	19060	19060	19060	0
67	20250224	192000	4347867670	19060	19060	19060	19060	0
68	20250224	191900	4347867670	19060	19060	19060	19060	0
69	20250224	191800	4347867670	19060	19060	19060	19060	0
70	20250224	191700	4347867670	19060	19060	19060	19060	0
71	20250224	191600	4347867670	19060	19060	19060	19060	0
72	20250224	191500	4347867670	19060	19060	19060	19060	0
73	20250224	191400	4347867670	19060	19060	19060	19060	0
74	20250224	191300	4347867670	19060	19060	19060	19060	0
75	20250224	191200	4347867670	19060	19060	19060	19060	0
76	20250224	191100	4347867670	19060	19060	19060	19060	0
77	20250224	191000	4347867670	19060	19060	19060	19060	0
78	20250224	190900	4347867670	19060	19060	19060	19060	0
79	20250224	190800	4347867670	19060	19060	19060	19060	0
80	20250224	190700	4347867670	19060	19060	19060	19060	0
81	20250224	190600	4347867670	19060	19060	19060	19060	0
82	20250224	190500	4347867670	19060	19060	19060	19060	0
83	20250224	190400	4347867670	19060	19060	19060	19060	0
84	20250224	190300	4347867670	19060	19060	19060	19060	0
85	20250224	190200	4347867670	19060	19060	19060	19060	0
86	20250224	190100	4347867670	19060	19060	19060	19060	0
87	20250224	190000	4347867670	19060	19060	19060	19060	0
88	20250224	185900	4347867670	19060	19060	19060	19060	0
89	20250224	185800	4347867670	19060	19060	19060	19060	0
90	20250224	185700	4347867670	19060	19060	19060	19060	0
91	20250224	185600	4347867670	19060	19060	19060	19060	0
92	20250224	185500	4347867670	19060	19060	19060	19060	3859
93	20250224	185400	4347867670	19060	19060	19060	19060	0
94	20250224	185300	4347867670	19060	19060	19060	19060	0
95	20250224	185200	4347867670	19060	19060	19060	19060	0
96	20250224	185100	4347867670	19060	19060	19060	19060	0
97	20250224	185000	4347867670	19060	19060	19060	19060	0
98	20250224	184900	4347867670	19060	19060	19060	19060	0
99	20250224	184800	4347867670	19060	19060	19060	19060	0
100	20250224	184700	4347867670	19060	19060	19060	19060	0
101	20250224	184600	4347867670	19060	19060	19060	19060	0
102	20250224	184500	4347867670	19060	19060	19060	19060	0
103	20250224	184400	4347867670	19060	19060	19060	19060	0
104	20250224	184300	4347867670	19060	19060	19060	19060	0
105	20250224	184200	4347867670	19060	19060	19060	19060	0
106	20250224	184100	4347867670	19060	19060	19060	19060	0
107	20250224	184000	4347867670	19060	19060	19060	19060	0
108	20250224	183900	4347867670	19060	19060	19060	19060	0
109	20250224	183800	4347867670	19060	19060	19060	19060	0
110	20250224	183700	4347867670	19060	19060	19060	19060	0
111	20250224	183600	4347867670	19060	19060	19060	19060	0
112	20250224	183500	4347867670	19060	19060	19060	19060	0
113	20250224	183400	4347867670	19060	19060	19060	19060	0
114	20250224	183300	4347867670	19060	19060	19060	19060	0
115	20250224	183200	4347867670	19060	19060	19060	19060	0
116	20250224	183100	4347867670	19060	19060	19060	19060	0
117	20250224	183000	4347867670	19060	19060	19060	19060	0
118	20250224	182900	4347867670	19060	19060	19060	19060	0
119	20250224	182800	4347867670	19060	19060	19060	19060	0
120	20250224	182700	4347867670	19060	19060	19060	19060	0
121	20250224	182600	4347867670	19060	19060	19060	19060	0
122	20250224	182500	4347867670	19060	19060	19060	19060	3859
123	20250224	182400	4347867670	19060	19060	19060	19060	0
124	20250224	182300	4347867670	19060	19060	19060	19060	0
125	20250224	182200	4347867670	19060	19060	19060	19060	0
126	20250224	182100	4347867670	19060	19060	19060	19060	0
127	20250224	182000	4347867670	19060	19060	19060	19060	0
128	20250224	181900	4347867670	19060	19060	19060	19060	0
129	20250224	181800	4347867670	19060	19060	19060	19060	0
130	20250224	181700	4347867670	19060	19060	19060	19060	0
131	20250224	181600	4347867670	19060	19060	19060	19060	0
132	20250224	181500	4347867670	19060	19060	19060	19060	0
133	20250224	181400	4347867670	19060	19060	19060	19060	0
134	20250224	181300	4347867670	19060	19060	19060	19060	0
135	20250224	181200	4347867670	19060	19060	19060	19060	0
136	20250224	181100	4347867670	19060	19060	19060	19060	0
137	20250224	181000	4347867670	19060	19060	19060	19060	0
138	20250224	180900	4347867670	19060	19060	19060	19060	0
139	20250224	180800	4347867670	19060	19060	19060	19060	0
140	20250224	180700	4347867670	19060	19060	19060	19060	0
141	20250224	180600	4347867670	19060	19060	19060	19060	0
142	20250224	180500	4347867670	19060	19060	19060	19060	0
143	20250224	180400	4347867670	19060	19060	19060	19060	0
144	20250224	180300	4347867670	19060	19060	19060	19060	0
145	20250224	180200	4347867670	19060	19060	19060	19060	0
146	20250224	180100	4347867670	19060	19060	19060	19060	0
147	20250224	180000	4347867670	19060	19060	19060	19060	0
148	20250224	175900	4347867670	19060	19060	19060	19060	0
149	20250224	175800	4347867670	19060	19060	19060	19060	0
150	20250224	175700	4347867670	19060	19060	19060	19060	0
151	20250224	175600	4347867670	19060	19060	19060	19060	0
152	20250224	175500	4347867670	19060	19060	19060	19060	3859
153	20250224	175400	4347867670	19060	19060	19060	19060	0
154	20250224	175300	4347867670	19060	19060	19060	19060	0
155	20250224	175200	4347867670	19060	19060	19060	19060	0
156	20250224	175100	4347867670	19060	19060	19060	19060	0
157	20250224	175000	4347867670	19060	19060	19060	19060	0
158	20250224	174900	4347867670	19060	19060	19060	19060	0
159	20250224	174800	4347867670	19060	19060	19060	19060	0
160	20250224	174700	4347867670	19060	19060	19060	19060	0
161	20250224	174600	4347867670	19060	19060	19060	19060	0
162	20250224	174500	4347867670	19060	19060	19060	19060	0
163	20250224	174400	4347867670	19060	19060	19060	19060	0
164	20250224	174300	4347867670	19060	19060	19060	19060	0
165	20250224	174200	4347867670	19060	19060	19060	19060	0
166	20250224	174100	4347867670	19060	19060	19060	19060	0
167	20250224	174000	4347867670	19060	19060	19060	19060	0
168	20250224	173900	4347867670	19060	19060	19060	19060	0
169	20250224	173800	4347867670	19060	19060	19060	19060	0
170	20250224	173700	4347867670	19060	19060	19060	19060	0
171	20250224	173600	4347867670	19060	19060	19060	19060	0
172	20250224	173500	4347867670	19060	19060	19060	19060	0
173	20250224	173400	4347867670	19060	19060	19060	19060	0
174	20250224	173300	4347867670	19060	19060	19060	19060	0
175	20250224	173200	4347867670	19060	19060	19060	19060	0
176	20250224	173100	4347867670	19060	19060	19060	19060	0
177	20250224	173000	4347867670	19060	19060	19060	19060	0
178	20250224	172900	4347867670	19060	19060	19060	19060	0
179	20250224	172800	4347867670	19060	19060	19060	19060	0
180	20250224	172700	4347867670	19060	19060	19060	19060	0
181	20250224	172600	4347867670	19060	19060	19060	19060	0
182	20250224	172500	4347867670	19060	19060	19060	19060	3859
183	20250224	172400	4347867670	19060	19060	19060	19060	0
184	20250224	172300	4347867670	19060	19060	19060	19060	0
185	20250224	172200	4347867670	19060	19060	19060	19060	0
186	20250224	172100	4347867670	19060	19060	19060	19060	0
187	20250224	172000	4347867670	19060	19060	19060	19060	0
188	20250224	171900	4347867670	19060	19060	19060	19060	0
189	20250224	171800	4347867670	19060	19060	19060	19060	0
190	20250224	171700	4347867670	19060	19060	19060	19060	0
191	20250224	171600	4347867670	19060	19060	19060	19060	0
192	20250224	171500	4347867670	19060	19060	19060	19060	0
193	20250224	171400	4347867670	19060	19060	19060	19060	0
194	20250224	171300	4347867670	19060	19060	19060	19060	0
195	20250224	171200	4347867670	19060	19060	19060	19060	0
196	20250224	171100	4347867670	19060	19060	19060	19060	0
197	20250224	171000	4347867670	19060	19060	19060	19060	0
198	20250224	170900	4347867670	19060	19060	19060	19060	0
199	20250224	170800	4347867670	19060	19060	19060	19060	0
200	20250224	170700	4347867670	19060	19060	19060	19060	0
201	20250224	170600	4347867670	19060	19060	19060	19060	0
202	20250224	170500	4347867670	19060	19060	19060	19060	0
203	20250224	170400	4347867670	19060	19060	19060	19060	0
204	20250224	170300	4347867670	19060	19060	19060	19060	0
205	20250224	170200	4347867670	19060	19060	19060	19060	0
206	20250224	170100	4347867670	19060	19060	19060	19060	0
207	20250224	170000	4347867670	19060	19060	19060	19060	0
208	20250224	165900	4347867670	19060	19060	19060	19060	0
209	20250224	165800	4347867670	19060	19060	19060	19060	0
210	20250224	165700	4347867670	19060	19060	19060	19060	0
211	20250224	165600	4347867670	19060	19060	19060	19060	0
212	20250224	165500	4347867670	19060	19060	19060	19060	3859
213	20250224	165400	4347867670	19060	19060	19060	19060	0
214	20250224	165300	4347867670	19060	19060	19060	19060	0
215	20250224	165200	4347867670	19060	19060	19060	19060	0
216	20250224	165100	4347867670	19060	19060	19060	19060	0
217	20250224	165000	4347867670	19060	19060	19060	19060	0
218	20250224	164900	4347867670	19060	19060	19060	19060	0
219	20250224	164800	4347867670	19060	19060	19060	19060	0
220	20250224	164700	4347867670	19060	19060	19060	19060	0
221	20250224	164600	4347867670	19060	19060	19060	19060	0
222	20250224	164500	4347867670	19060	19060	19060	19060	0
223	20250224	164400	4347867670	19060	19060	19060	19060	0
224	20250224	164300	4347867670	19060	19060	19060	19060	0
225	20250224	164200	4347867670	19060	19060	19060	19060	0
226	20250224	164100	4347867670	19060	19060	19060	19060	0
227	20250224	164000	4347867670	19060	19060	19060	19060	0
228	20250224	163900	4347867670	19060	19060	19060	19060	0
229	20250224	163800	4347867670	19060	19060	19060	19060	0
230	20250224	163700	4347867670	19060	19060	19060	19060	0
231	20250224	163600	4347867670	19060	19060	19060	19060	0
232	20250224	163500	4347867670	19060	19060	19060	19060	0
233	20250224	163400	4347867670	19060	19060	19060	19060	0
234	20250224	163300	4347867670	19060	19060	19060	19060	0
235	20250224	163200	4347867670	19060	19060	19060	19060	0
236	20250224	163100	4347867670	19060	19060	19060	19060	0
237	20250224	163000	4347867670	19060	19060	19060	19060	0
238	20250224	162900	4347867670	19060	19060	19060	19060	0
239	20250224	162800	4347867670	19060	19060	19060	19060	0
240	20250224	162700	4347867670	19060	19060	19060	19060	0
241	20250224	162600	4347867670	19060	19060	19060	19060	0
242	20250224	162500	4347867670	19060	19060	19060	19060	3859
243	20250224	162400	4347867670	19060	19060	19060	19060	0
244	20250224	162300	4347867670	19060	19060	19060	19060	0
245	20250224	162200	4347867670	19060	19060	19060	19060	0
246	20250224	162100	4347867670	19060	19060	19060	19060	0
247	20250224	162000	4347867670	19060	19060	19060	19060	0
248	20250224	161900	4347867670	19060	19060	19060	19060	0
249	20250224	161800	4347867670	19060	19060	19060	19060	0
250	20250224	161700	4347867670	19060	19060	19060	19060	0
251	20250224	161600	4347867670	19060	19060	19060	19060	0
252	20250224	161500	4347867670	19060	19060	19060	19060	0
253	20250224	161400	4347867670	19060	19060	19060	19060	0
254	20250224	161300	4347867670	19060	19060	19060	19060	0
255	20250224	161200	4347867670	19060	19060	19060	19060	0
256	20250224	161100	4347867670	19060	19060	19060	19060	0
257	20250224	161000	4347867670	19060	19060	19060	19060	0
258	20250224	160900	4347867670	19060	19060	19060	19060	0
259	20250224	160800	4347867670	19060	19060	19060	19060	0
260	20250224	160700	4347867670	19060	19060	19060	19060	0
261	20250224	160600	4347867670	19060	19060	19060	19060	0
262	20250224	160500	4347867670	19060	19060	19060	19060	0
263	20250224	160400	4347867670	19060	19060	19060	19060	0
264	20250224	160300	4347867670	19060	19060	19060	19060	0
265	20250224	160200	4347867670	19060	19060	19060	19060	0
266	20250224	160100	4347867670	19060	19060	19060	19060	0
267	20250224	160000	4347867670	19060	19060	19060	19060	0
268	20250224	155900	4347867670	19060	19060	19060	19060	0
269	20250224	155800	4347867670	19060	19060	19060	19060	0
270	20250224	155700	4347867670	19060	19060	19060	19060	0
271	20250224	155600	4347867670	19060	19060	19060	19060	0
272	20250224	155500	4347867670	19060	19060	19060	19060	3859
273	20250224	155400	4347867670	19060	19060	19060	19060	0
274	20250224	155300	4347867670	19060	19060	19060	19060	0
275	20250224	155200	4347867670	19060	19060	19060	19060	0
276	20250224	155100	4347867670	19060	19060	19060	19060	0
277	20250224	155000	4347867670	19060	19060	19060	19060	0
278	20250224	154900	4347867670	19060	19060	19060	19060	0
279	20250224	154800	4347867670	19060	19060	19060	19060	0
280	20250224	154700	4347867670	19060	19060	19060	19060	0
281	20250224	154600	4347867670	19060	19060	19060	19060	0
282	20250224	154500	4347867670	19060	19060	19060	19060	0
283	20250224	154400	4347867670	19060	19060	19060	19060	0
284	20250224	154300	4347867670	19060	19060	19060	19060	0
285	20250224	154200	4347867670	19060	19060	19060	19060	0
286	20250224	154100	4347867670	19060	19060	19060	19060	0
287	20250224	154000	4347867670	19060	19060	19060	19060	0
288	20250224	153900	4347867670	19060	19060	19060	19060	0
289	20250224	153800	4347867670	19060	19060	19060	19060	0
290	20250224	153700	4347867670	19060	19060	19060	19060	0
291	20250224	153600	4347867670	19060	19060	19060	19060	0
292	20250224	153500	4347867670	19060	19060	19060	19060	0
293	20250224	153400	4347867670	19060	19060	19060	19060	0
294	20250224	153300	4347867670	19060	19060	19060	19060	0
295	20250224	153200	4347867670	19060	19060	19060	19060	0
296	20250224	153100	4347867670	19060	19060	19060	19060	0
297	20250224	153000	4347867670	19060	19060	19060	19060	3859
298	20250224	152900	4274315130	19060	19060	19060	19060	0
299	20250224	152800	4274315130	19060	19060	19060	19060	0
300	20250224	152700	4274315130	19060	19060	19060	19060	0
301	20250224	152600	4274315130	19060	19060	19060	19060	0
302	20250224	152500	4274315130	19060	19060	19060	19060	0
303	20250224	152400	4274315130	19060	19060	19060	19060	0
304	20250224	152300	4274315130	19060	19060	19060	19060	0
305	20250224	152200	4274315130	19060	19060	19060	19060	0
306	20250224	152100	4274315130	19060	19060	19060	19060	0
307	20250224	152000	4274315130	19060	19060	19060	19060	0
308	20250224	151900	4274315130	19060	19140	19150	19060	1930
309	20250224	151800	4237381690	19140	19140	19140	19100	34
310	20250224	151700	4236732130	19140	19140	19140	19140	0
311	20250224	151600	4236732130	19140	19100	19150	19100	1099
312	20250224	151500	4215717370	19100	19080	19100	19070	605
313	20250224	151400	4204172840	19090	19090	19090	19090	5
314	20250224	151300	4204077390	19090	19080	19090	19080	302
315	20250224	151200	4198314880	19080	19090	19090	19080	25
316	20250224	151100	4197837690	19090	19090	19090	19090	5
317	20250224	151000	4197742240	19090	19080	19090	19050	71
318	20250224	150900	4196386940	19090	19090	19090	19090	0
319	20250224	150800	4196386940	19090	19090	19090	19090	0
320	20250224	150700	4196386940	19090	19090	19090	19090	13
321	20250224	150600	4196138770	19020	19020	19020	19020	3
322	20250224	150500	4196081710	19020	19090	19090	19020	55
323	20250224	150400	4195031830	19090	19090	19090	19090	17
324	20250224	150300	4194707300	19090	19090	19090	19090	1
325	20250224	150200	4194688210	19090	19090	19090	19090	6
326	20250224	150100	4194573670	19090	19080	19090	19020	613
327	20250224	150000	4182907040	19080	19080	19080	19030	408
328	20250224	145900	4175141200	19090	19050	19090	19020	2141
329	20250224	145800	4134386140	19090	19100	19100	19090	65
330	20250224	145700	4133145140	19100	19100	19100	19100	12
331	20250224	145600	4132915940	19050	19050	19050	19050	4
332	20250224	145500	4132839740	19100	19100	19100	19100	24
333	20250224	145400	4132381340	19110	19110	19110	19110	0
334	20250224	145300	4132381340	19110	19110	19110	19110	0
335	20250224	145200	4132381340	19110	19110	19110	19110	13
336	20250224	145100	4132132910	19110	19100	19110	19030	3901
337	20250224	145000	4057664170	19110	19090	19110	19050	313
338	20250224	144900	4051698760	19160	19130	19160	19090	72
339	20250224	144800	4050321000	19130	19090	19160	19090	262
340	20250224	144700	4045302410	19090	19090	19090	19090	5
341	20250224	144600	4045206960	19160	19160	19160	19160	15
342	20250224	144500	4044919560	19170	19100	19170	19100	1096
343	20250224	144400	4023912020	19110	19100	19110	19100	55
344	20250224	144300	4022861490	19160	19160	19160	19070	17
345	20250224	144200	4022535860	19070	19080	19160	19070	31
346	20250224	144100	4021944290	19110	19110	19110	19110	200
347	20250224	144000	4018122290	19110	19110	19110	19090	279
348	20250224	143900	4012793350	19100	19160	19160	19100	455
349	20250224	143800	4004084370	19160	19040	19190	19040	9082
350	20250224	143700	3830171070	19040	19030	19040	19030	16
351	20250224	143600	3829866460	19030	19040	19040	19030	357
352	20250224	143500	3823070280	19040	19040	19040	19040	1
353	20250224	143400	3823051240	19040	19040	19040	19030	83
354	20250224	143300	3821471470	19030	19040	19040	19030	39
355	20250224	143200	3820729120	19040	19040	19040	19040	3
356	20250224	143100	3820672000	19040	19060	19060	19040	24
357	20250224	143000	3820214760	19060	19050	19060	19050	30
358	20250224	142900	3819642990	19050	19050	19050	19050	130
359	20250224	142800	3817166490	19050	19050	19050	19050	18
360	20250224	142700	3816823590	19050	19050	19050	19050	0
361	20250224	142600	3816823590	19050	19050	19050	19050	0
362	20250224	142500	3816823590	19050	19070	19070	19050	19
363	20250224	142400	3816461360	19030	19030	19030	19030	0
364	20250224	142300	3816461360	19030	19060	19080	19030	749
365	20250224	142200	3802196910	19090	19090	19090	19090	13
366	20250224	142100	3801948740	19090	19060	19090	19060	149
367	20250224	142000	3799107560	19060	19050	19060	19050	48
368	20250224	141900	3798193150	19060	19060	19060	19060	64
369	20250224	141800	3796973310	19060	19060	19060	19060	1
370	20250224	141700	3796954250	19060	19050	19060	19050	438
371	20250224	141600	3788610340	19050	19060	19060	19050	443
372	20250224	141500	3780170760	19060	19060	19060	19060	42
373	20250224	141400	3779370240	19060	19070	19070	19060	160
374	20250224	141300	3776320630	19080	19080	19080	19080	14
375	20250224	141200	3776053510	19060	19080	19080	19060	540
376	20250224	141100	3765760110	19080	19080	19080	19080	0
377	20250224	141000	3765760110	19080	19080	19080	19080	14
378	20250224	140900	3765492990	19080	19080	19080	19080	200
379	20250224	140800	3761676990	19050	19050	19050	19050	100
380	20250224	140700	3759771990	19090	19090	19090	19090	13
381	20250224	140600	3759523820	19100	19100	19100	19100	0
382	20250224	140500	3759523820	19100	19070	19100	19050	2038
383	20250224	140400	3720683360	19080	19110	19110	19080	64
384	20250224	140300	3719461270	19100	19090	19100	19090	265
385	20250224	140200	3714402340	19090	19090	19090	19090	8
386	20250224	140100	3714249620	19090	19090	19090	19090	2
387	20250224	140000	3714211440	19090	19070	19090	19070	14
388	20250224	135900	3713944200	19070	19090	19090	19070	20
389	20250224	135800	3713562600	19090	19090	19090	19090	0
390	20250224	135700	3713562600	19090	19090	19090	19070	558
391	20250224	135600	3702919580	19090	19090	19090	19090	1
392	20250224	135500	3702900490	19090	19070	19100	19070	153
393	20250224	135400	3699978740	19100	19070	19100	19070	74
394	20250224	135300	3698566750	19100	19130	19130	19090	1493
395	20250224	135200	3670050560	19140	19160	19160	19140	489
396	20250224	135100	3660687260	19160	19160	19160	19160	49
397	20250224	135000	3659748420	19160	19160	19160	19160	0
398	20250224	134900	3659748420	19160	19150	19160	19150	120
399	20250224	134800	3657449420	19170	19150	19170	19150	16
400	20250224	134700	3657142720	19170	19160	19170	19160	16
401	20250224	134600	3656836010	19160	19150	19160	19140	1145
402	20250224	134500	3634908870	19160	19130	19160	19130	745
403	20250224	134400	3620655650	19130	19110	19130	19090	2985
404	20250224	134300	3563622630	19120	19130	19130	19120	252
405	20250224	134200	3558804290	19130	19130	19130	19130	232
406	20250224	134100	3554366130	19160	19160	19160	19160	102
407	20250224	134000	3552411810	19160	19150	19160	19150	162
408	20250224	133900	3549309250	19150	19150	19150	19150	14
409	20250224	133800	3549041150	19150	19150	19150	19150	1
410	20250224	133700	3549022000	19160	19160	19160	19160	2
411	20250224	133600	3548983680	19160	19160	19160	19160	46
412	20250224	133500	3548102320	19160	19160	19160	19160	50
413	20250224	133400	3547144320	19160	19160	19160	19160	640
414	20250224	133300	3534881920	19160	19150	19160	19150	156
415	20250224	133200	3531893230	19150	19150	19150	19110	430
416	20250224	133100	3523674370	19110	19150	19150	19110	12
417	20250224	133000	3523444970	19150	19150	19150	19150	53
418	20250224	132900	3522430020	19100	19100	19100	19100	302
419	20250224	132800	3516661820	19160	19100	19160	19100	413
420	20250224	132700	3508757800	19160	19160	19160	19160	14
421	20250224	132600	3508489560	19160	19150	19160	19140	488
422	20250224	132500	3499142370	19150	19090	19150	19090	2554
423	20250224	132400	3450314290	19100	19090	19100	19090	232
424	20250224	132300	3445884510	19060	19070	19070	19060	145
425	20250224	132200	3443120190	19090	19090	19090	19090	0
426	20250224	132100	3443120190	19090	19090	19090	19090	24
427	20250224	132000	3442662030	19090	19090	19090	19090	5
428	20250224	131900	3442566580	19090	19070	19100	19070	52
429	20250224	131800	3441574600	19070	19070	19070	19070	33
430	20250224	131700	3440945290	19070	19070	19070	19070	57
431	20250224	131600	3439858300	19080	19080	19080	19080	11
432	20250224	131500	3439648420	19090	19080	19090	19080	18
433	20250224	131400	3439304830	19080	19090	19090	19080	27
434	20250224	131300	3438789580	19100	19080	19100	19080	429
435	20250224	131200	3430597010	19080	19100	19100	19070	560
436	20250224	131100	3419916610	19100	19090	19100	19090	546
437	20250224	131000	3409492280	19090	19060	19090	19060	203
438	20250224	130900	3405620590	19060	19060	19060	19050	82
439	20250224	130800	3404057690	19040	19050	19060	19040	584
440	20250224	130700	3392933180	19050	19050	19050	19050	20
441	20250224	130600	3392552180	19050	19050	19050	19050	308
442	20250224	130500	3386684780	19050	19050	19050	19050	246
443	20250224	130400	3381998480	19050	19050	19050	19050	42
444	20250224	130300	3381198380	19050	19020	19050	19020	1204
445	20250224	130200	3358279130	19020	19020	19020	19020	127
446	20250224	130100	3355863590	19020	19020	19020	19020	23
447	20250224	130000	3355426130	19020	19010	19020	19010	149
448	20250224	125900	3352592340	19000	19010	19010	19000	33
449	20250224	125800	3351965020	19020	19010	19020	19010	164
450	20250224	125700	3348846200	19020	19020	19020	19020	14
451	20250224	125600	3348579920	19000	19000	19000	19000	51
452	20250224	125500	3347610920	19000	19000	19000	19000	50
453	20250224	125400	3346660920	18990	19020	19020	18990	59
454	20250224	125300	3345540090	18970	18970	18970	18970	0
455	20250224	125200	3345540090	18970	18970	18970	18970	0
456	20250224	125100	3345540090	18970	19020	19020	18970	576
457	20250224	125000	3334603750	19010	19020	19020	19010	58
458	20250224	124900	3333500710	19010	19010	19020	19010	146
459	20250224	124800	3330723910	19010	19010	19010	19010	68
460	20250224	124700	3329431230	19010	18990	19010	18990	322
461	20250224	124600	3323315190	18990	18990	18990	18990	257
462	20250224	124500	3318434760	18990	19000	19000	18990	97
463	20250224	124400	3316592590	19000	19000	19000	18990	70
464	20250224	124300	3315262880	19010	19010	19010	19010	47
465	20250224	124200	3314369410	19010	19010	19010	19000	57
466	20250224	124100	3313286300	19010	19010	19010	19010	25
467	20250224	124000	3312811050	19010	19010	19010	19010	6
468	20250224	123900	3312696990	19010	19010	19010	18990	526
469	20250224	123800	3302704690	19010	19010	19010	19010	61
470	20250224	123700	3301545080	19010	19010	19010	19010	10
471	20250224	123600	3301354980	19010	19010	19010	19010	2
472	20250224	123500	3301316960	19010	19010	19010	19010	14
473	20250224	123400	3301050820	18970	18980	18980	18970	42
474	20250224	123300	3300253950	18960	19000	19000	18960	800
475	20250224	123200	3285076240	19010	19000	19010	19000	113
476	20250224	123100	3282929110	19000	19010	19010	19000	180
477	20250224	123000	3279508710	19000	19000	19000	19000	29
478	20250224	122900	3278957710	19000	19000	19000	19000	21
479	20250224	122800	3278558710	19000	19000	19000	19000	12
480	20250224	122700	3278330710	19000	19000	19000	18990	219
481	20250224	122600	3274170710	19000	19010	19010	19000	56
482	20250224	122500	3273106640	19000	19010	19010	19000	134
483	20250224	122400	3270560300	19010	19010	19010	19010	64
484	20250224	122300	3269343660	19010	19010	19010	19000	51
485	20250224	122200	3268374160	19010	19010	19010	19010	8
486	20250224	122100	3268222080	19000	19000	19000	18990	362
487	20250224	122000	3261344580	19000	19000	19000	19000	75
488	20250224	121900	3259919580	19000	18990	19000	18990	190
489	20250224	121800	3256311180	18980	18980	18980	18980	45
490	20250224	121700	3255457080	18990	18980	18990	18970	64
491	20250224	121600	3254242480	18990	18990	18990	18990	4
492	20250224	121500	3254166520	18960	18960	18960	18960	27
493	20250224	121400	3253654600	18960	18960	18960	18960	87
494	20250224	121300	3252005080	18940	18940	18940	18940	0
495	20250224	121200	3252005080	18940	18940	18940	18940	40
496	20250224	121100	3251247480	18990	18940	18990	18940	314
497	20250224	121000	3245284720	18940	18940	18940	18940	1
498	20250224	120900	3245265780	18940	18960	18960	18940	137
499	20250224	120800	3242669930	18970	18980	18990	18970	114
500	20250224	120700	3240506600	18990	18980	18990	18980	75
501	20250224	120600	3239082510	18990	18990	18990	18990	50
502	20250224	120500	3238133010	18990	19010	19010	18990	41
503	20250224	120400	3237354150	18980	18980	18980	18980	0
504	20250224	120300	3237354150	18980	19010	19010	18980	32
505	20250224	120200	3236746190	19010	18980	19010	18980	89
506	20250224	120100	3235054690	19010	18980	19010	18980	46
507	20250224	120000	3234180950	18970	18970	18970	18970	80
508	20250224	115900	3232663350	19010	19010	19010	19010	14
509	20250224	115800	3232397210	19020	19010	19020	19010	3
510	20250224	115700	3232340170	19010	18980	19010	18950	784
511	20250224	115600	3217447390	18990	18980	18990	18980	25
512	20250224	115500	3216972650	18990	18970	18990	18970	293
513	20250224	115400	3211411610	18980	18980	18980	18980	74
514	20250224	115300	3210007090	18990	18990	18990	18990	92
515	20250224	115200	3208260010	19000	19010	19010	19000	71
516	20250224	115100	3206910840	19010	19010	19010	19000	71
517	20250224	115000	3205561680	19010	18980	19010	18980	18
518	20250224	114900	3205219620	18980	18970	18980	18970	180
519	20250224	114800	3201805010	18960	18960	18960	18960	27
520	20250224	114700	3201293090	18960	18960	18970	18960	44
521	20250224	114600	3200458720	18960	18960	18960	18950	27
522	20250224	114500	3199946820	18960	18960	18960	18960	26
523	20250224	114400	3199453860	18960	18970	18970	18950	46
524	20250224	114300	3198581610	18960	18970	18970	18960	104
525	20250224	114200	3196609570	18970	18970	18970	18970	21
526	20250224	114100	3196211200	18960	18980	18980	18960	74
527	20250224	114000	3194807380	18980	19020	19020	18980	424
528	20250224	113900	3186753230	19020	19020	19020	19020	11
529	20250224	113800	3186544010	19030	19040	19040	19030	54
530	20250224	113700	3185516260	19030	19030	19030	19030	100
531	20250224	113600	3183613260	19040	19040	19040	19040	45
532	20250224	113500	3182756460	19040	19040	19040	19040	55
533	20250224	113400	3181709260	19040	19040	19040	19040	55
534	20250224	113300	3180662060	19040	19030	19040	19030	391
535	20250224	113200	3173218070	19030	19020	19030	19020	140
536	20250224	113100	3170554320	19020	19020	19020	19020	15
537	20250224	113000	3170269020	19010	19030	19030	19010	329
538	20250224	112900	3164011300	19030	19030	19030	19020	137
539	20250224	112800	3161405190	19030	19030	19030	19030	74
540	20250224	112700	3159996970	19030	19040	19040	19010	756
541	20250224	112600	3145610360	19040	19030	19040	19030	165
542	20250224	112500	3142469900	19020	19010	19020	19010	127
543	20250224	112400	3140055140	19010	19000	19010	19000	81
544	20250224	112300	3138515830	19000	19000	19000	19000	1
545	20250224	112200	3138496830	19010	18960	19010	18960	119
546	20250224	112100	3136239790	18970	18970	18970	18970	30
547	20250224	112000	3135670690	18940	18990	18990	18940	2650
548	20250224	111900	3085431590	19020	18970	19020	18950	582
549	20250224	111800	3074397090	18960	18990	19020	18960	1433
550	20250224	111700	3047173180	18990	18990	18990	18990	6
551	20250224	111600	3047059240	18990	18950	18990	18950	853
552	20250224	111500	3030893780	18950	18950	18950	18950	17
553	20250224	111400	3030571630	18950	18940	18950	18940	1929
554	20250224	111300	2994021490	18910	18900	18940	18900	41
555	20250224	111200	2993245470	18900	18910	18920	18900	114
556	20250224	111100	2991090280	18920	18920	18920	18920	68
557	20250224	111000	2989803720	18920	18920	18920	18920	37
558	20250224	110900	2989103680	18920	18950	18950	18920	279
559	20250224	110800	2983820560	18950	18950	18950	18950	0
560	20250224	110700	2983820560	18950	18940	18950	18940	1257
561	20250224	110600	2960001670	18950	18860	18950	18860	5388
562	20250224	110500	2858252090	18860	18860	18860	18860	51
563	20250224	110400	2857290230	18850	18860	18860	18850	19
564	20250224	110300	2856931940	18850	18850	18850	18850	15
565	20250224	110200	2856649190	18820	18850	18850	18820	470
566	20250224	110100	2847796600	18860	18850	18860	18850	67
567	20250224	110000	2846533520	18860	18870	18870	18860	18
568	20250224	105900	2846194020	18860	18850	18860	18850	38
569	20250224	105800	2845477360	18850	18880	18880	18850	635
570	20250224	105700	2833505190	18860	18900	18900	18860	454
571	20250224	105600	2824936650	18900	18890	18900	18890	7
572	20250224	105500	2824804370	18890	18880	18890	18880	38
573	20250224	105400	2824086560	18890	18890	18890	18890	0
574	20250224	105300	2824086560	18890	18890	18890	18890	3
575	20250224	105200	2824029890	18900	18880	18910	18870	160
576	20250224	105100	2821009530	18910	18910	18910	18910	3
577	20250224	105000	2820952800	18910	18880	18910	18880	186
578	20250224	104900	2817438170	18900	18890	18900	18890	76
579	20250224	104800	2816001970	18880	18870	18880	18860	409
580	20250224	104700	2808281720	18850	18820	18850	18820	452
581	20250224	104600	2799761820	18820	18840	18850	18820	4174
582	20250224	104500	2721204620	18850	18850	18850	18850	84
583	20250224	104400	2719621220	18870	18880	18890	18850	453
584	20250224	104300	2711075660	18880	18880	18880	18860	16
585	20250224	104200	2710773600	18860	18870	18870	18850	274
586	20250224	104100	2705605520	18900	18900	18900	18900	30
587	20250224	104000	2705038520	18850	18870	18900	18850	903
588	20250224	103900	2687998540	18840	18840	18840	18840	6
589	20250224	103800	2687885500	18830	18840	18840	18830	189
590	20250224	103700	2684325620	18850	18860	18870	18850	210
591	20250224	103600	2680365760	18860	18860	18860	18860	253
592	20250224	103500	2675594180	18830	18820	18830	18810	470
593	20250224	103400	2666748490	18820	18820	18820	18820	83
594	20250224	103300	2665186430	18830	18840	18860	18830	180
595	20250224	103200	2661796220	18860	18850	18860	18840	100
596	20250224	103100	2659911720	18860	18870	18900	18860	105
597	20250224	103000	2657930300	18870	18880	18880	18870	295
598	20250224	102900	2652362660	18890	18890	18900	18890	120
599	20250224	102800	2650095660	18890	18920	18920	18890	196
600	20250224	102700	2646390340	18920	18870	18920	18870	1395
601	20250224	102600	2620036530	18870	18830	18870	18820	1428
602	20250224	102500	2593128300	18830	18830	18830	18830	65
603	20250224	102400	2591904350	18800	18810	18810	18800	239
604	20250224	102300	2587409810	18800	18830	18830	18800	362
605	20250224	102200	2580600250	18830	18830	18840	18820	149
606	20250224	102100	2577794470	18830	18800	18830	18800	612
607	20250224	102000	2566288240	18800	18800	18800	18800	118
608	20250224	101900	2564069840	18800	18820	18840	18800	336
609	20250224	101800	2557751260	18830	18830	18840	18810	175
610	20250224	101700	2554457470	18820	18840	18860	18820	139
611	20250224	101600	2551838160	18860	18800	18860	18800	1293
612	20250224	101500	2527505260	18790	18760	18790	18760	585
613	20250224	101400	2516515560	18770	18760	18770	18740	406
614	20250224	101300	2508900570	18780	18740	18790	18740	845
615	20250224	101200	2493044780	18740	18740	18740	18740	60
616	20250224	101100	2491920380	18700	18710	18710	18700	100
617	20250224	101000	2490049530	18700	18700	18700	18700	10
618	20250224	100900	2489862530	18700	18690	18700	18690	951
619	20250224	100800	2472079830	18670	18670	18700	18670	1110
620	20250224	100700	2451349240	18660	18670	18670	18650	1720
621	20250224	100600	2419252460	18670	18620	18670	18620	1161
622	20250224	100500	2397606740	18580	18610	18610	18580	500
623	20250224	100400	2388304740	18600	18600	18600	18560	87
624	20250224	100300	2386686580	18590	18580	18600	18550	346
625	20250224	100200	2380263350	18570	18570	18580	18510	5991
626	20250224	100100	2269259470	18560	18580	18580	18560	950
627	20250224	100000	2251624390	18590	18590	18650	18560	1222
628	20250224	095900	2228920830	18590	18600	18600	18590	1613
629	20250224	095800	2198925630	18650	18620	18650	18600	2809
630	20250224	095700	2146642380	18610	18670	18670	18610	619
631	20250224	095600	2135114800	18670	18610	18670	18600	744
632	20250224	095500	2121267980	18610	18650	18670	18610	1317
633	20250224	095400	2096755440	18610	18690	18690	18610	2915
634	20250224	095300	2042420730	18680	18770	18770	18680	829
635	20250224	095200	2026914960	18770	18740	18790	18740	260
636	20250224	095100	2022038730	18740	18670	18740	18660	2419
637	20250224	095000	1976797830	18660	18660	18660	18650	523
638	20250224	094900	1967040700	18670	18670	18670	18670	10
639	20250224	094800	1966854000	18650	18660	18660	18650	929
640	20250224	094700	1949527940	18650	18680	18680	18650	1999
641	20250224	094600	1912228500	18690	18660	18700	18660	924
642	20250224	094500	1894960430	18660	18670	18670	18650	695
643	20250224	094400	1881992710	18630	18680	18690	18630	3686
644	20250224	094300	1813244860	18680	18700	18700	18680	1750
645	20250224	094200	1780531660	18720	18720	18790	18700	1580
646	20250224	094100	1750965820	18720	18760	18800	18700	5551
647	20250224	094000	1646882770	18760	18840	18840	18760	4279
648	20250224	093900	1566436200	18900	18860	18900	18830	1311
649	20250224	093800	1541734130	18860	18890	18900	18860	2098
650	20250224	093700	1502130340	18900	18930	19000	18880	49188
651	20250224	093600	572251020	18930	18970	18970	18930	70
652	20250224	093500	570925580	18980	18990	18990	18930	877
653	20250224	093400	554317400	18990	18950	18990	18950	321
654	20250224	093300	548227550	18960	18970	18970	18960	157
655	20250224	093200	545249640	18950	18940	19000	18940	426
656	20250224	093100	537178540	19000	18940	19000	18940	972
657	20250224	093000	518732910	18940	18930	18980	18920	330
658	20250224	092900	512477990	18930	18950	18950	18930	2843
659	20250224	092800	458636280	18980	18950	18980	18950	368
660	20250224	092700	451661810	18940	18940	18940	18940	3
661	20250224	092600	451604990	18940	18940	18950	18930	66
662	20250224	092500	450354960	18930	18950	18980	18930	554
663	20250224	092400	439858660	18940	18950	18950	18940	285
664	20250224	092300	434460750	19000	18960	19000	18940	557
665	20250224	092200	423902760	18960	18960	18960	18960	3
666	20250224	092100	423845880	19020	18990	19020	18960	649
667	20250224	092000	411525550	19010	19000	19020	19000	155
668	20250224	091900	408579720	19020	19020	19020	19020	19
669	20250224	091800	408218340	19000	18980	19000	18980	235
670	20250224	091700	403757420	19020	18980	19020	18980	536
671	20250224	091600	393582400	19020	19020	19020	19020	290
672	20250224	091500	388066600	19020	18980	19030	18920	1335
673	20250224	091400	362781690	18940	19030	19040	18940	596
674	20250224	091300	351443650	18950	18980	19030	18950	1482
675	20250224	091200	323342410	18980	19030	19030	18980	1213
676	20250224	091100	300316570	19040	18990	19040	18980	909
677	20250224	091000	283060230	18980	19000	19040	18980	3664
678	20250224	090900	213441590	18990	19040	19050	18990	1690
679	20250224	090800	181334500	19010	19030	19040	19010	415
680	20250224	090700	173436140	19020	19010	19020	18980	324
681	20250224	090600	167280120	19010	19020	19020	19010	115
682	20250224	090500	165093160	19020	19030	19040	19020	793
683	20250224	090400	150002040	19010	18960	19020	18960	1600
684	20250224	090300	119618720	18960	19000	19000	18950	313
685	20250224	090200	113685640	19010	19050	19100	18970	388
686	20250224	090100	106303090	19030	19010	19100	18900	3143
687	20250224	090000	46754610	19010	19000	19020	19000	2394