KissMeData/033270/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	191800	205428200	19040	19040	19040	19040	98
3	20250224	191700	205428200	19040	19040	19040	19040	0
4	20250224	191600	205428200	19040	19040	19040	19040	0
5	20250224	191500	205428200	19040	19040	19040	19040	0
6	20250224	191400	205428200	19040	19040	19040	19040	0
7	20250224	191300	205428200	19040	19040	19040	19040	0
8	20250224	191200	205428200	19040	19040	19040	19040	0
9	20250224	191100	205428200	19040	19040	19040	19040	0
10	20250224	191000	205428200	19040	19040	19040	19040	0
11	20250224	190900	205428200	19040	19040	19040	19040	0
12	20250224	190800	205428200	19040	19040	19040	19040	0
13	20250224	190700	205428200	19040	19040	19040	19040	0
14	20250224	190600	205428200	19040	19040	19040	19040	0
15	20250224	190500	205428200	19040	19040	19040	19040	0
16	20250224	190400	205428200	19040	19040	19040	19040	0
17	20250224	190300	205428200	19040	19040	19040	19040	0
18	20250224	190200	205428200	19040	19040	19040	19040	0
19	20250224	190100	205428200	19040	19040	19040	19040	0
20	20250224	190000	205428200	19040	19040	19040	19040	0
21	20250224	185900	205428200	19040	19040	19040	19040	0
22	20250224	185800	205428200	19040	19040	19040	19040	0
23	20250224	185700	205428200	19040	19040	19040	19040	0
24	20250224	185600	205428200	19040	19040	19040	19040	0
25	20250224	185500	205428200	19040	19040	19040	19040	0
26	20250224	185400	205428200	19040	19040	19040	19040	0
27	20250224	185300	205428200	19040	19040	19040	19040	0
28	20250224	185200	205428200	19040	19040	19040	19040	0
29	20250224	185100	205428200	19040	19040	19040	19040	0
30	20250224	185000	205428200	19040	19040	19040	19040	0
31	20250224	184900	205428200	19040	19040	19040	19040	0
32	20250224	184800	205428200	19040	19040	19040	19040	98
33	20250224	184700	205428200	19040	19040	19040	19040	0
34	20250224	184600	205428200	19040	19040	19040	19040	0
35	20250224	184500	205428200	19040	19040	19040	19040	0
36	20250224	184400	205428200	19040	19040	19040	19040	0
37	20250224	184300	205428200	19040	19040	19040	19040	0
38	20250224	184200	205428200	19040	19040	19040	19040	0
39	20250224	184100	205428200	19040	19040	19040	19040	0
40	20250224	184000	205428200	19040	19040	19040	19040	0
41	20250224	183900	205428200	19040	19040	19040	19040	0
42	20250224	183800	205428200	19040	19040	19040	19040	0
43	20250224	183700	205428200	19040	19040	19040	19040	0
44	20250224	183600	205428200	19040	19040	19040	19040	0
45	20250224	183500	205428200	19040	19040	19040	19040	0
46	20250224	183400	205428200	19040	19040	19040	19040	0
47	20250224	183300	205428200	19040	19040	19040	19040	0
48	20250224	183200	205428200	19040	19040	19040	19040	0
49	20250224	183100	205428200	19040	19040	19040	19040	0
50	20250224	183000	205428200	19040	19040	19040	19040	0
51	20250224	182900	205428200	19040	19040	19040	19040	0
52	20250224	182800	205428200	19040	19040	19040	19040	0
53	20250224	182700	205428200	19040	19040	19040	19040	0
54	20250224	182600	205428200	19040	19040	19040	19040	0
55	20250224	182500	205428200	19040	19040	19040	19040	0
56	20250224	182400	205428200	19040	19040	19040	19040	0
57	20250224	182300	205428200	19040	19040	19040	19040	0
58	20250224	182200	205428200	19040	19040	19040	19040	0
59	20250224	182100	205428200	19040	19040	19040	19040	0
60	20250224	182000	205428200	19040	19040	19040	19040	0
61	20250224	181900	205428200	19040	19040	19040	19040	0
62	20250224	181800	205428200	19040	19040	19040	19040	98
63	20250224	181700	205428200	19040	19040	19040	19040	0
64	20250224	181600	205428200	19040	19040	19040	19040	0
65	20250224	181500	205428200	19040	19040	19040	19040	0
66	20250224	181400	205428200	19040	19040	19040	19040	0
67	20250224	181300	205428200	19040	19040	19040	19040	0
68	20250224	181200	205428200	19040	19040	19040	19040	0
69	20250224	181100	205428200	19040	19040	19040	19040	0
70	20250224	181000	205428200	19040	19040	19040	19040	0
71	20250224	180900	205428200	19040	19040	19040	19040	0
72	20250224	180800	205428200	19040	19040	19040	19040	0
73	20250224	180700	205428200	19040	19040	19040	19040	0
74	20250224	180600	205428200	19040	19040	19040	19040	0
75	20250224	180500	205428200	19040	19040	19040	19040	0
76	20250224	180400	205428200	19040	19040	19040	19040	0
77	20250224	180300	205428200	19040	19040	19040	19040	0
78	20250224	180200	205428200	19040	19040	19040	19040	0
79	20250224	180100	205428200	19040	19040	19040	19040	0
80	20250224	180000	205428200	19040	19040	19040	19040	0
81	20250224	175900	205428200	19040	19040	19040	19040	0
82	20250224	175800	205428200	19040	19040	19040	19040	0
83	20250224	175700	205428200	19040	19040	19040	19040	0
84	20250224	175600	205428200	19040	19040	19040	19040	0
85	20250224	175500	205428200	19040	19040	19040	19040	0
86	20250224	175400	205428200	19040	19040	19040	19040	0
87	20250224	175300	205428200	19040	19040	19040	19040	0
88	20250224	175200	205428200	19040	19040	19040	19040	0
89	20250224	175100	205428200	19040	19040	19040	19040	0
90	20250224	175000	205428200	19040	19040	19040	19040	0
91	20250224	174900	205428200	19040	19040	19040	19040	0
92	20250224	174800	205428200	19040	19040	19040	19040	98
93	20250224	174700	205428200	19040	19040	19040	19040	0
94	20250224	174600	205428200	19040	19040	19040	19040	0
95	20250224	174500	205428200	19040	19040	19040	19040	0
96	20250224	174400	205428200	19040	19040	19040	19040	0
97	20250224	174300	205428200	19040	19040	19040	19040	0
98	20250224	174200	205428200	19040	19040	19040	19040	0
99	20250224	174100	205428200	19040	19040	19040	19040	0
100	20250224	174000	205428200	19040	19040	19040	19040	0
101	20250224	173900	205428200	19040	19040	19040	19040	0
102	20250224	173800	205428200	19040	19040	19040	19040	0
103	20250224	173700	205428200	19040	19040	19040	19040	0
104	20250224	173600	205428200	19040	19040	19040	19040	0
105	20250224	173500	205428200	19040	19040	19040	19040	0
106	20250224	173400	205428200	19040	19040	19040	19040	0
107	20250224	173300	205428200	19040	19040	19040	19040	0
108	20250224	173200	205428200	19040	19040	19040	19040	0
109	20250224	173100	205428200	19040	19040	19040	19040	0
110	20250224	173000	205428200	19040	19040	19040	19040	0
111	20250224	172900	205428200	19040	19040	19040	19040	0
112	20250224	172800	205428200	19040	19040	19040	19040	0
113	20250224	172700	205428200	19040	19040	19040	19040	0
114	20250224	172600	205428200	19040	19040	19040	19040	0
115	20250224	172500	205428200	19040	19040	19040	19040	0
116	20250224	172400	205428200	19040	19040	19040	19040	0
117	20250224	172300	205428200	19040	19040	19040	19040	0
118	20250224	172200	205428200	19040	19040	19040	19040	0
119	20250224	172100	205428200	19040	19040	19040	19040	0
120	20250224	172000	205428200	19040	19040	19040	19040	0
121	20250224	171900	205428200	19040	19040	19040	19040	0
122	20250224	171800	205428200	19040	19040	19040	19040	98
123	20250224	171700	205428200	19040	19040	19040	19040	0
124	20250224	171600	205428200	19040	19040	19040	19040	0
125	20250224	171500	205428200	19040	19040	19040	19040	0
126	20250224	171400	205428200	19040	19040	19040	19040	0
127	20250224	171300	205428200	19040	19040	19040	19040	0
128	20250224	171200	205428200	19040	19040	19040	19040	0
129	20250224	171100	205428200	19040	19040	19040	19040	0
130	20250224	171000	205428200	19040	19040	19040	19040	0
131	20250224	170900	205428200	19040	19040	19040	19040	0
132	20250224	170800	205428200	19040	19040	19040	19040	0
133	20250224	170700	205428200	19040	19040	19040	19040	0
134	20250224	170600	205428200	19040	19040	19040	19040	0
135	20250224	170500	205428200	19040	19040	19040	19040	0
136	20250224	170400	205428200	19040	19040	19040	19040	0
137	20250224	170300	205428200	19040	19040	19040	19040	0
138	20250224	170200	205428200	19040	19040	19040	19040	0
139	20250224	170100	205428200	19040	19040	19040	19040	0
140	20250224	170000	205428200	19040	19040	19040	19040	0
141	20250224	165900	205428200	19040	19040	19040	19040	0
142	20250224	165800	205428200	19040	19040	19040	19040	0
143	20250224	165700	205428200	19040	19040	19040	19040	0
144	20250224	165600	205428200	19040	19040	19040	19040	0
145	20250224	165500	205428200	19040	19040	19040	19040	0
146	20250224	165400	205428200	19040	19040	19040	19040	0
147	20250224	165300	205428200	19040	19040	19040	19040	0
148	20250224	165200	205428200	19040	19040	19040	19040	0
149	20250224	165100	205428200	19040	19040	19040	19040	0
150	20250224	165000	205428200	19040	19040	19040	19040	0
151	20250224	164900	205428200	19040	19040	19040	19040	0
152	20250224	164800	205428200	19040	19040	19040	19040	98
153	20250224	164700	205428200	19040	19040	19040	19040	0
154	20250224	164600	205428200	19040	19040	19040	19040	0
155	20250224	164500	205428200	19040	19040	19040	19040	0
156	20250224	164400	205428200	19040	19040	19040	19040	0
157	20250224	164300	205428200	19040	19040	19040	19040	0
158	20250224	164200	205428200	19040	19040	19040	19040	0
159	20250224	164100	205428200	19040	19040	19040	19040	0
160	20250224	164000	205428200	19040	19040	19040	19040	0
161	20250224	163900	205428200	19040	19040	19040	19040	0
162	20250224	163800	205428200	19040	19040	19040	19040	0
163	20250224	163700	205428200	19040	19040	19040	19040	0
164	20250224	163600	205428200	19040	19040	19040	19040	0
165	20250224	163500	205428200	19040	19040	19040	19040	0
166	20250224	163400	205428200	19040	19040	19040	19040	0
167	20250224	163300	205428200	19040	19040	19040	19040	0
168	20250224	163200	205428200	19040	19040	19040	19040	0
169	20250224	163100	205428200	19040	19040	19040	19040	0
170	20250224	163000	205428200	19040	19040	19040	19040	0
171	20250224	162900	205428200	19040	19040	19040	19040	0
172	20250224	162800	205428200	19040	19040	19040	19040	0
173	20250224	162700	205428200	19040	19040	19040	19040	0
174	20250224	162600	205428200	19040	19040	19040	19040	0
175	20250224	162500	205428200	19040	19040	19040	19040	0
176	20250224	162400	205428200	19040	19040	19040	19040	0
177	20250224	162300	205428200	19040	19040	19040	19040	0
178	20250224	162200	205428200	19040	19040	19040	19040	0
179	20250224	162100	205428200	19040	19040	19040	19040	0
180	20250224	162000	205428200	19040	19040	19040	19040	0
181	20250224	161900	205428200	19040	19040	19040	19040	0
182	20250224	161800	205428200	19040	19040	19040	19040	98
183	20250224	161700	205428200	19040	19040	19040	19040	0
184	20250224	161600	205428200	19040	19040	19040	19040	0
185	20250224	161500	205428200	19040	19040	19040	19040	0
186	20250224	161400	205428200	19040	19040	19040	19040	0
187	20250224	161300	205428200	19040	19040	19040	19040	0
188	20250224	161200	205428200	19040	19040	19040	19040	0
189	20250224	161100	205428200	19040	19040	19040	19040	0
190	20250224	161000	205428200	19040	19040	19040	19040	0
191	20250224	160900	205428200	19040	19040	19040	19040	0
192	20250224	160800	205428200	19040	19040	19040	19040	0
193	20250224	160700	205428200	19040	19040	19040	19040	0
194	20250224	160600	205428200	19040	19040	19040	19040	0
195	20250224	160500	205428200	19040	19040	19040	19040	0
196	20250224	160400	205428200	19040	19040	19040	19040	0
197	20250224	160300	205428200	19040	19040	19040	19040	0
198	20250224	160200	205428200	19040	19040	19040	19040	0
199	20250224	160100	205428200	19040	19040	19040	19040	0
200	20250224	160000	205428200	19040	19040	19040	19040	0
201	20250224	155900	205428200	19040	19040	19040	19040	0
202	20250224	155800	205428200	19040	19040	19040	19040	0
203	20250224	155700	205428200	19040	19040	19040	19040	0
204	20250224	155600	205428200	19040	19040	19040	19040	0
205	20250224	155500	205428200	19040	19040	19040	19040	0
206	20250224	155400	205428200	19040	19040	19040	19040	0
207	20250224	155300	205428200	19040	19040	19040	19040	0
208	20250224	155200	205428200	19040	19040	19040	19040	0
209	20250224	155100	205428200	19040	19040	19040	19040	0
210	20250224	155000	205428200	19040	19040	19040	19040	0
211	20250224	154900	205428200	19040	19040	19040	19040	0
212	20250224	154800	205428200	19040	19040	19040	19040	98
213	20250224	154700	205428200	19040	19040	19040	19040	0
214	20250224	154600	205428200	19040	19040	19040	19040	0
215	20250224	154500	205428200	19040	19040	19040	19040	0
216	20250224	154400	205428200	19040	19040	19040	19040	0
217	20250224	154300	205428200	19040	19040	19040	19040	0
218	20250224	154200	205428200	19040	19040	19040	19040	0
219	20250224	154100	205428200	19040	19040	19040	19040	0
220	20250224	154000	205428200	19040	19040	19040	19040	0
221	20250224	153900	205428200	19040	19040	19040	19040	0
222	20250224	153800	205428200	19040	19040	19040	19040	0
223	20250224	153700	205428200	19040	19040	19040	19040	0
224	20250224	153600	205428200	19040	19040	19040	19040	0
225	20250224	153500	205428200	19040	19040	19040	19040	0
226	20250224	153400	205428200	19040	19040	19040	19040	0
227	20250224	153300	205428200	19040	19040	19040	19040	0
228	20250224	153200	205428200	19040	19040	19040	19040	0
229	20250224	153100	205428200	19040	19040	19040	19040	0
230	20250224	153000	205428200	19040	19040	19040	19040	98
231	20250224	152900	203562280	19090	19090	19090	19090	0
232	20250224	152800	203562280	19090	19090	19090	19090	0
233	20250224	152700	203562280	19090	19090	19090	19090	0
234	20250224	152600	203562280	19090	19090	19090	19090	0
235	20250224	152500	203562280	19090	19090	19090	19090	0
236	20250224	152400	203562280	19090	19090	19090	19090	0
237	20250224	152300	203562280	19090	19090	19090	19090	0
238	20250224	152200	203562280	19090	19090	19090	19090	0
239	20250224	152100	203562280	19090	19090	19090	19090	0
240	20250224	152000	203562280	19090	19090	19090	19090	0
241	20250224	151900	203562280	19090	19090	19090	19090	0
242	20250224	151800	203562280	19090	19090	19090	19090	0
243	20250224	151700	203562280	19090	19090	19090	19090	0
244	20250224	151600	203562280	19090	19040	19090	19010	113
245	20250224	151500	201413250	19020	19120	19120	19020	27
246	20250224	151400	200897760	19140	19140	19140	19140	0
247	20250224	151300	200897760	19140	19140	19140	19140	3
248	20250224	151200	200840340	19160	19160	19160	19160	0
249	20250224	151100	200840340	19160	19160	19160	19160	0
250	20250224	151000	200840340	19160	19140	19160	19140	2
251	20250224	150900	200802040	19160	19140	19160	19140	157
252	20250224	150800	197793940	19160	19160	19160	19160	0
253	20250224	150700	197793940	19160	19160	19160	19160	0
254	20250224	150600	197793940	19160	19160	19160	19160	0
255	20250224	150500	197793940	19160	19160	19160	19160	0
256	20250224	150400	197793940	19160	19160	19160	19160	0
257	20250224	150300	197793940	19160	19160	19160	19160	0
258	20250224	150200	197793940	19160	19160	19160	19160	0
259	20250224	150100	197793940	19160	19110	19160	19110	8
260	20250224	150000	197640850	19150	19100	19150	19100	6
261	20250224	145900	197526100	19150	19110	19150	19090	8
262	20250224	145800	197373150	19090	19110	19150	19090	162
263	20250224	145700	194270950	19150	19150	19150	19150	0
264	20250224	145600	194270950	19150	19150	19150	19150	0
265	20250224	145500	194270950	19150	19150	19150	19150	0
266	20250224	145400	194270950	19150	19150	19150	19150	0
267	20250224	145300	194270950	19150	19150	19150	19150	0
268	20250224	145200	194270950	19150	19100	19150	19100	4
269	20250224	145100	194194470	19120	19100	19140	19100	7
270	20250224	145000	194060610	19130	19130	19130	19130	0
271	20250224	144900	194060610	19130	19130	19130	19130	0
272	20250224	144800	194060610	19130	19100	19140	19100	6
273	20250224	144700	193945860	19140	19140	19140	19140	0
274	20250224	144600	193945860	19140	19100	19140	19100	31
275	20250224	144500	193352850	19130	19130	19130	19130	0
276	20250224	144400	193352850	19130	19120	19150	19080	5
277	20250224	144300	193257290	19120	19070	19120	19070	4
278	20250224	144200	193180900	19150	19150	19150	19150	0
279	20250224	144100	193180900	19150	19150	19150	19150	2
280	20250224	144000	193142600	19100	19100	19100	19100	1
281	20250224	143900	193123500	19070	19060	19150	19060	104
282	20250224	143800	191135850	19050	19050	19050	19050	331
283	20250224	143700	184830300	19040	19040	19040	19040	0
284	20250224	143600	184830300	19040	19040	19040	19040	1
285	20250224	143500	184811260	19040	19020	19040	19020	82
286	20250224	143400	183251030	19020	19020	19020	19020	1
287	20250224	143300	183232010	19010	19010	19010	19010	0
288	20250224	143200	183232010	19010	19010	19010	19010	1
289	20250224	143100	183213000	18990	19040	19040	18990	223
290	20250224	143000	178973490	18980	19000	19000	18980	513
291	20250224	142900	169231530	19040	19050	19050	19040	118
292	20250224	142800	166983680	19050	19060	19060	19050	30
293	20250224	142700	166412170	19060	19050	19060	19050	85
294	20250224	142600	164792900	19060	19060	19060	19060	5
295	20250224	142500	164697600	19070	19090	19090	19070	11
296	20250224	142400	164487730	19070	19070	19070	19020	46
297	20250224	142300	163611980	19000	19000	19000	19000	59
298	20250224	142200	162490980	19000	19020	19020	19000	1032
299	20250224	142100	142862980	19000	19000	19000	19000	30
300	20250224	142000	142292980	19000	19010	19010	19000	56
301	20250224	141900	141228970	19020	19020	19020	18990	32
302	20250224	141800	140621230	18990	19000	19000	18990	59
303	20250224	141700	139500530	19000	19000	19000	19000	30
304	20250224	141600	138930530	19020	19030	19040	19020	4
305	20250224	141500	138854400	19150	19000	19150	19000	130
306	20250224	141400	136371060	19000	19000	19000	19000	59
307	20250224	141300	135250060	19010	19010	19010	19010	30
308	20250224	141200	134679760	19020	19010	19020	19000	41
309	20250224	141100	133900630	19020	19000	19020	19000	32
310	20250224	141000	133292590	19000	19000	19000	19000	30
311	20250224	140900	132722590	19000	19010	19010	19000	59
312	20250224	140800	131601290	19010	19010	19010	19010	30
313	20250224	140700	131030990	19020	19010	19020	19010	30
314	20250224	140600	130460680	19020	19010	19020	19010	38
315	20250224	140500	129738220	19010	19020	19020	19010	43
316	20250224	140400	128920780	19010	19110	19110	19010	31
317	20250224	140300	128331370	19140	19010	19140	19010	31
318	20250224	140200	127741800	19010	19010	19010	19010	30
319	20250224	140100	127171500	19020	19020	19020	19020	30
320	20250224	140000	126600900	19010	19010	19010	19010	59
321	20250224	135900	125479310	19010	19060	19060	19010	35
322	20250224	135800	124813710	19020	19010	19020	19010	72
323	20250224	135700	123444800	19010	19010	19010	19010	29
324	20250224	135600	122893510	19010	19020	19020	19010	59
325	20250224	135500	121771820	19030	19030	19030	19030	3
326	20250224	135400	121714730	19040	19040	19040	19040	29
327	20250224	135300	121162570	19090	19060	19090	19050	253
328	20250224	135200	116340280	19070	19100	19100	19070	151
329	20250224	135100	113459230	19100	19120	19120	19100	33
330	20250224	135000	112828850	19130	19130	19130	19130	9
331	20250224	134900	112656680	19130	19130	19130	19130	9
332	20250224	134800	112484510	19140	19140	19150	19140	403
333	20250224	134700	104768170	19140	19140	19140	19140	1
334	20250224	134600	104749030	19130	19130	19130	19130	0
335	20250224	134500	104749030	19130	19130	19130	19130	0
336	20250224	134400	104749030	19130	19120	19130	19120	12
337	20250224	134300	104519570	19130	19130	19130	19130	0
338	20250224	134200	104519570	19130	19130	19130	19130	1
339	20250224	134100	104500440	19130	19130	19130	19130	2
340	20250224	134000	104462180	19130	19130	19130	19130	2
341	20250224	133900	104423920	19130	19130	19130	19130	1
342	20250224	133800	104404790	19120	19120	19120	19120	7
343	20250224	133700	104270950	19150	19150	19150	19150	0
344	20250224	133600	104270950	19150	19150	19150	19150	0
345	20250224	133500	104270950	19150	19150	19150	19150	0
346	20250224	133400	104270950	19150	19150	19150	19150	0
347	20250224	133300	104270950	19150	19150	19150	19150	0
348	20250224	133200	104270950	19150	19130	19150	19130	3
349	20250224	133100	104213520	19150	19150	19150	19150	1
350	20250224	133000	104194370	19120	19120	19120	19120	15
351	20250224	132900	103907570	19150	19150	19150	19150	0
352	20250224	132800	103907570	19150	19140	19150	19140	61
353	20250224	132700	102739940	19120	19130	19130	19120	11
354	20250224	132600	102529520	19130	19130	19130	19130	0
355	20250224	132500	102529520	19130	19130	19130	19130	0
356	20250224	132400	102529520	19130	19130	19130	19130	0
357	20250224	132300	102529520	19130	19130	19130	19130	0
358	20250224	132200	102529520	19130	19130	19130	19130	0
359	20250224	132100	102529520	19130	19130	19130	19130	0
360	20250224	132000	102529520	19130	19130	19130	19130	0
361	20250224	131900	102529520	19130	19130	19130	19130	0
362	20250224	131800	102529520	19130	19130	19130	19130	0
363	20250224	131700	102529520	19130	19130	19130	19130	0
364	20250224	131600	102529520	19130	19130	19130	19130	0
365	20250224	131500	102529520	19130	19130	19130	19130	0
366	20250224	131400	102529520	19130	19130	19130	19130	0
367	20250224	131300	102529520	19130	19130	19130	19130	18
368	20250224	131200	102185180	19140	19140	19140	19140	0
369	20250224	131100	102185180	19140	19140	19140	19140	0
370	20250224	131000	102185180	19140	19140	19140	19140	0
371	20250224	130900	102185180	19140	19170	19170	19140	300
372	20250224	130800	96441690	19180	19180	19180	19180	0
373	20250224	130700	96441690	19180	19180	19180	19180	0
374	20250224	130600	96441690	19180	19180	19180	19180	0
375	20250224	130500	96441690	19180	19180	19180	19180	0
376	20250224	130400	96441690	19180	19180	19180	19180	0
377	20250224	130300	96441690	19180	19180	19180	19180	0
378	20250224	130200	96441690	19180	19180	19180	19180	0
379	20250224	130100	96441690	19180	19180	19180	19180	0
380	20250224	130000	96441690	19180	19180	19180	19180	2
381	20250224	125900	96403330	19180	19180	19180	19180	0
382	20250224	125800	96403330	19180	19160	19180	19160	6
383	20250224	125700	96288350	19160	19180	19180	19160	37
384	20250224	125600	95579070	19180	19180	19180	19180	0
385	20250224	125500	95579070	19180	19180	19180	19180	1
386	20250224	125400	95559890	19170	19170	19170	19170	0
387	20250224	125300	95559890	19170	19170	19170	19170	0
388	20250224	125200	95559890	19170	19170	19170	19170	0
389	20250224	125100	95559890	19170	19170	19170	19170	1
390	20250224	125000	95540720	19170	19170	19170	19170	19
391	20250224	124900	95176490	19170	19170	19170	19170	26
392	20250224	124800	94678070	19170	19170	19170	19170	0
393	20250224	124700	94678070	19170	19170	19170	19170	0
394	20250224	124600	94678070	19170	19170	19170	19170	0
395	20250224	124500	94678070	19170	19170	19170	19170	0
396	20250224	124400	94678070	19170	19170	19170	19170	0
397	20250224	124300	94678070	19170	19170	19170	19170	0
398	20250224	124200	94678070	19170	19170	19170	19170	1
399	20250224	124100	94658900	19190	19190	19190	19190	0
400	20250224	124000	94658900	19190	19190	19190	19190	0
401	20250224	123900	94658900	19190	19190	19190	19190	0
402	20250224	123800	94658900	19190	19180	19190	19180	5
403	20250224	123700	94562990	19180	19180	19180	19180	5
404	20250224	123600	94467090	19180	19160	19180	19160	7
405	20250224	123500	94332950	19160	19160	19160	19160	0
406	20250224	123400	94332950	19160	19160	19160	19160	0
407	20250224	123300	94332950	19160	19160	19160	19160	0
408	20250224	123200	94332950	19160	19160	19160	19160	0
409	20250224	123100	94332950	19160	19160	19160	19160	0
410	20250224	123000	94332950	19160	19160	19160	19160	0
411	20250224	122900	94332950	19160	19160	19160	19160	0
412	20250224	122800	94332950	19160	19160	19160	19160	0
413	20250224	122700	94332950	19160	19160	19160	19160	0
414	20250224	122600	94332950	19160	19160	19160	19160	0
415	20250224	122500	94332950	19160	19160	19160	19160	0
416	20250224	122400	94332950	19160	19160	19160	19160	0
417	20250224	122300	94332950	19160	19160	19160	19160	0
418	20250224	122200	94332950	19160	19160	19160	19160	0
419	20250224	122100	94332950	19160	19160	19160	19160	2
420	20250224	122000	94294630	19160	19160	19160	19160	0
421	20250224	121900	94294630	19160	19160	19160	19160	0
422	20250224	121800	94294630	19160	19170	19170	19160	92
423	20250224	121700	92531040	19180	19180	19180	19180	0
424	20250224	121600	92531040	19180	19180	19180	19180	1
425	20250224	121500	92511860	19170	19170	19170	19170	0
426	20250224	121400	92511860	19170	19170	19170	19170	0
427	20250224	121300	92511860	19170	19170	19170	19170	0
428	20250224	121200	92511860	19170	19170	19170	19170	0
429	20250224	121100	92511860	19170	19170	19170	19170	0
430	20250224	121000	92511860	19170	19170	19170	19170	0
431	20250224	120900	92511860	19170	19170	19170	19170	0
432	20250224	120800	92511860	19170	19170	19170	19170	0
433	20250224	120700	92511860	19170	19170	19170	19170	26
434	20250224	120600	92013440	19160	19160	19160	19160	0
435	20250224	120500	92013440	19160	19160	19160	19160	3
436	20250224	120400	91955960	19130	19130	19130	19130	0
437	20250224	120300	91955960	19130	19150	19150	19130	20
438	20250224	120200	91573330	19150	19150	19150	19150	0
439	20250224	120100	91573330	19150	19150	19150	19150	0
440	20250224	120000	91573330	19150	19160	19160	19150	178
441	20250224	115900	88162970	19160	19160	19160	19160	0
442	20250224	115800	88162970	19160	19160	19160	19160	0
443	20250224	115700	88162970	19160	19160	19160	19160	0
444	20250224	115600	88162970	19160	19160	19160	19160	0
445	20250224	115500	88162970	19160	19160	19160	19160	1
446	20250224	115400	88143810	19160	19160	19160	19160	0
447	20250224	115300	88143810	19160	19160	19160	19160	0
448	20250224	115200	88143810	19160	19160	19160	19160	0
449	20250224	115100	88143810	19160	19160	19160	19160	0
450	20250224	115000	88143810	19160	19160	19160	19160	0
451	20250224	114900	88143810	19160	19160	19160	19160	0
452	20250224	114800	88143810	19160	19160	19160	19160	0
453	20250224	114700	88143810	19160	19160	19160	19160	0
454	20250224	114600	88143810	19160	19160	19160	19160	0
455	20250224	114500	88143810	19160	19160	19160	19160	40
456	20250224	114400	87377410	19160	19160	19160	19160	0
457	20250224	114300	87377410	19160	19160	19160	19160	0
458	20250224	114200	87377410	19160	19160	19160	19160	0
459	20250224	114100	87377410	19160	19180	19180	19160	64
460	20250224	114000	86150560	19210	19210	19210	19210	8
461	20250224	113900	85996880	19210	19210	19210	19210	0
462	20250224	113800	85996880	19210	19210	19210	19210	0
463	20250224	113700	85996880	19210	19210	19210	19210	0
464	20250224	113600	85996880	19210	19200	19210	19200	11
465	20250224	113500	85785590	19180	19200	19210	19170	71
466	20250224	113400	84424200	19170	19170	19170	19170	0
467	20250224	113300	84424200	19170	19170	19170	19170	0
468	20250224	113200	84424200	19170	19170	19170	19170	0
469	20250224	113100	84424200	19170	19170	19170	19170	0
470	20250224	113000	84424200	19170	19170	19170	19170	0
471	20250224	112900	84424200	19170	19170	19170	19170	0
472	20250224	112800	84424200	19170	19170	19170	19170	0
473	20250224	112700	84424200	19170	19170	19170	19170	10
474	20250224	112600	84232500	19170	19170	19170	19170	0
475	20250224	112500	84232500	19170	19170	19170	19170	70
476	20250224	112400	82890600	19160	19160	19160	19160	10
477	20250224	112300	82699000	19150	19150	19150	19150	0
478	20250224	112200	82699000	19150	19150	19150	19150	46
479	20250224	112100	81818100	19150	19150	19150	19150	0
480	20250224	112000	81818100	19150	19150	19150	19150	0
481	20250224	111900	81818100	19150	19150	19150	19150	0
482	20250224	111800	81818100	19150	19150	19150	19150	0
483	20250224	111700	81818100	19150	19150	19150	19150	0
484	20250224	111600	81818100	19150	19150	19150	19150	0
485	20250224	111500	81818100	19150	19150	19150	19150	0
486	20250224	111400	81818100	19150	19150	19150	19150	2
487	20250224	111300	81779800	19150	19150	19150	19150	3
488	20250224	111200	81722350	19140	19140	19140	19140	130
489	20250224	111100	79234150	19140	19140	19140	19140	0
490	20250224	111000	79234150	19140	19140	19140	19140	0
491	20250224	110900	79234150	19140	19140	19140	19140	0
492	20250224	110800	79234150	19140	19140	19140	19140	1
493	20250224	110700	79215010	19130	19130	19130	19130	0
494	20250224	110600	79215010	19130	19130	19130	19130	0
495	20250224	110500	79215010	19130	19130	19130	19130	0
496	20250224	110400	79215010	19130	19130	19130	19130	0
497	20250224	110300	79215010	19130	19130	19130	19130	0
498	20250224	110200	79215010	19130	19130	19130	19130	1
499	20250224	110100	79195880	19140	19140	19140	19140	0
500	20250224	110000	79195880	19140	19140	19140	19140	0
501	20250224	105900	79195880	19140	19140	19140	19140	0
502	20250224	105800	79195880	19140	19140	19140	19140	0
503	20250224	105700	79195880	19140	19140	19140	19140	0
504	20250224	105600	79195880	19140	19140	19140	19140	0
505	20250224	105500	79195880	19140	19140	19140	19140	1
506	20250224	105400	79176740	19120	19120	19120	19120	0
507	20250224	105300	79176740	19120	19120	19120	19120	0
508	20250224	105200	79176740	19120	19120	19120	19120	0
509	20250224	105100	79176740	19120	19120	19120	19120	2
510	20250224	105000	79138500	19160	19160	19160	19160	0
511	20250224	104900	79138500	19160	19160	19160	19160	0
512	20250224	104800	79138500	19160	19160	19160	19160	0
513	20250224	104700	79138500	19160	19160	19160	19160	0
514	20250224	104600	79138500	19160	19160	19160	19160	0
515	20250224	104500	79138500	19160	19160	19160	19160	0
516	20250224	104400	79138500	19160	19160	19160	19160	0
517	20250224	104300	79138500	19160	19160	19160	19160	0
518	20250224	104200	79138500	19160	19160	19160	19160	5
519	20250224	104100	79042700	19230	19230	19230	19230	0
520	20250224	104000	79042700	19230	19090	19230	19090	267
521	20250224	103900	73927200	19100	19090	19100	19090	26
522	20250224	103800	73430630	19060	19060	19060	19060	0
523	20250224	103700	73430630	19060	19060	19060	19060	0
524	20250224	103600	73430630	19060	19060	19060	19060	0
525	20250224	103500	73430630	19060	19060	19060	19060	0
526	20250224	103400	73430630	19060	19060	19060	19060	0
527	20250224	103300	73430630	19060	19090	19090	19060	11
528	20250224	103200	73220940	19060	19060	19060	19060	5
529	20250224	103100	73125640	19090	19090	19090	19090	0
530	20250224	103000	73125640	19090	19090	19090	19090	0
531	20250224	102900	73125640	19090	19090	19090	19090	0
532	20250224	102800	73125640	19090	19080	19090	19080	2
533	20250224	102700	73087470	19090	19080	19090	19080	21
534	20250224	102600	72686780	19100	19100	19100	19100	0
535	20250224	102500	72686780	19100	19100	19100	19100	0
536	20250224	102400	72686780	19100	19100	19100	19100	0
537	20250224	102300	72686780	19100	19100	19100	19050	9
538	20250224	102200	72515090	19050	19090	19100	19050	12
539	20250224	102100	72286250	19050	19050	19050	19050	0
540	20250224	102000	72286250	19050	19050	19050	19050	1
541	20250224	101900	72267200	19020	19020	19020	19020	2
542	20250224	101800	72229160	19010	19060	19060	19010	50
543	20250224	101700	71278610	19010	19010	19010	19010	0
544	20250224	101600	71278610	19010	19060	19060	18990	52
545	20250224	101500	70289620	19080	19080	19080	19080	0
546	20250224	101400	70289620	19080	19060	19080	19060	101
547	20250224	101300	68362560	19080	19080	19080	19080	0
548	20250224	101200	68362560	19080	19080	19080	19080	0
549	20250224	101100	68362560	19080	19080	19080	19080	0
550	20250224	101000	68362560	19080	19060	19080	19060	5
551	20250224	100900	68267190	19060	19060	19060	19060	0
552	20250224	100800	68267190	19060	19060	19060	19060	0
553	20250224	100700	68267190	19060	19060	19060	19060	0
554	20250224	100600	68267190	19060	19060	19060	19060	0
555	20250224	100500	68267190	19060	19060	19060	19060	1
556	20250224	100400	68248130	19080	19080	19080	19080	0
557	20250224	100300	68248130	19080	19080	19080	19080	0
558	20250224	100200	68248130	19080	19080	19080	19080	0
559	20250224	100100	68248130	19080	19080	19080	19080	0
560	20250224	100000	68248130	19080	19080	19080	19080	0
561	20250224	095900	68248130	19080	19080	19080	19080	0
562	20250224	095800	68248130	19080	19080	19080	19080	0
563	20250224	095700	68248130	19080	19080	19080	19080	0
564	20250224	095600	68248130	19080	19040	19080	19040	2
565	20250224	095500	68210010	19050	19050	19050	19050	271
566	20250224	095400	63047460	19050	19060	19060	19040	553
567	20250224	095300	52510240	19130	19130	19130	19130	0
568	20250224	095200	52510240	19130	19130	19130	19130	0
569	20250224	095100	52510240	19130	19090	19150	19090	6
570	20250224	095000	52395470	19070	19070	19070	19070	15
571	20250224	094900	52109420	19070	19070	19070	19070	0
572	20250224	094800	52109420	19070	19070	19070	19070	0
573	20250224	094700	52109420	19070	19070	19070	19070	0
574	20250224	094600	52109420	19070	19070	19070	19070	11
575	20250224	094500	51899650	19110	19080	19110	19080	11
576	20250224	094400	51689740	19120	19120	19120	19120	0
577	20250224	094300	51689740	19120	19080	19130	19080	4
578	20250224	094200	51613330	19100	19080	19110	19080	4
579	20250224	094100	51536960	19100	19080	19100	19080	2
580	20250224	094000	51498780	19110	19080	19130	19080	63
581	20250224	093900	50294300	19120	19080	19120	19080	6
582	20250224	093800	50179660	19100	19080	19110	19080	4
583	20250224	093700	50103290	19120	19120	19120	19120	0
584	20250224	093600	50103290	19120	19120	19120	19120	1
585	20250224	093500	50084170	19070	19070	19150	19070	10
586	20250224	093400	49893180	19110	19070	19110	19070	2
587	20250224	093300	49855000	19130	19110	19130	19070	18
588	20250224	093200	49511060	19180	19180	19240	19180	3
589	20250224	093100	49453460	19180	19100	19180	19050	202
590	20250224	093000	45580930	19050	19050	19050	19050	1
591	20250224	092900	45561880	19080	19090	19090	19040	3
592	20250224	092800	45504670	19090	19090	19090	19090	109
593	20250224	092700	43423860	19010	19050	19060	18990	54
594	20250224	092600	42398100	18980	18980	18980	18980	0
595	20250224	092500	42398100	18980	18980	18980	18980	0
596	20250224	092400	42398100	18980	18980	18980	18980	0
597	20250224	092300	42398100	18980	19010	19060	18980	27
598	20250224	092200	41885370	19050	19000	19050	18990	498
599	20250224	092100	32423140	19040	19030	19050	19030	6
600	20250224	092000	32308900	19070	19080	19080	19030	4
601	20250224	091900	32232650	19100	19100	19100	19100	1
602	20250224	091800	32213550	19140	19140	19140	19140	0
603	20250224	091700	32213550	19140	19140	19140	19140	4
604	20250224	091600	32136990	18950	18950	18950	18950	0
605	20250224	091500	32136990	18950	18950	18950	18950	0
606	20250224	091400	32136990	18950	19000	19000	18950	225
607	20250224	091300	27871780	19000	19020	19020	19000	64
608	20250224	091200	26654780	19020	19020	19020	19020	0
609	20250224	091100	26654780	19020	18970	19020	18970	4
610	20250224	091000	26578790	18960	19120	19170	18940	1287
611	20250224	090900	2162560	19100	19100	19100	19100	0
612	20250224	090800	2162560	19100	19100	19100	19100	0
613	20250224	090700	2162560	19100	19100	19100	19100	0
614	20250224	090600	2162560	19100	19100	19100	19100	18
615	20250224	090500	1818760	19130	19130	19130	19130	7
616	20250224	090400	1684850	19130	19130	19130	19130	3
617	20250224	090300	1627460	19130	19130	19130	19130	0
618	20250224	090200	1627460	19130	19130	19130	19130	0
619	20250224	090100	1627460	19130	19150	19150	19110	54
620	20250224	090000	595460	19180	19260	19260	19180	28