KissMeData/010780/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	185600	1078330900	18640	18640	18640	18640	821
3	20250224	185500	1078330900	18640	18640	18640	18640	0
4	20250224	185400	1078330900	18640	18640	18640	18640	0
5	20250224	185300	1078330900	18640	18640	18640	18640	0
6	20250224	185200	1078330900	18640	18640	18640	18640	0
7	20250224	185100	1078330900	18640	18640	18640	18640	0
8	20250224	185000	1078330900	18640	18640	18640	18640	0
9	20250224	184900	1078330900	18640	18640	18640	18640	0
10	20250224	184800	1078330900	18640	18640	18640	18640	0
11	20250224	184700	1078330900	18640	18640	18640	18640	0
12	20250224	184600	1078330900	18640	18640	18640	18640	0
13	20250224	184500	1078330900	18640	18640	18640	18640	0
14	20250224	184400	1078330900	18640	18640	18640	18640	0
15	20250224	184300	1078330900	18640	18640	18640	18640	0
16	20250224	184200	1078330900	18640	18640	18640	18640	0
17	20250224	184100	1078330900	18640	18640	18640	18640	0
18	20250224	184000	1078330900	18640	18640	18640	18640	0
19	20250224	183900	1078330900	18640	18640	18640	18640	0
20	20250224	183800	1078330900	18640	18640	18640	18640	0
21	20250224	183700	1078330900	18640	18640	18640	18640	0
22	20250224	183600	1078330900	18640	18640	18640	18640	0
23	20250224	183500	1078330900	18640	18640	18640	18640	0
24	20250224	183400	1078330900	18640	18640	18640	18640	0
25	20250224	183300	1078330900	18640	18640	18640	18640	0
26	20250224	183200	1078330900	18640	18640	18640	18640	0
27	20250224	183100	1078330900	18640	18640	18640	18640	0
28	20250224	183000	1078330900	18640	18640	18640	18640	0
29	20250224	182900	1078330900	18640	18640	18640	18640	0
30	20250224	182800	1078330900	18640	18640	18640	18640	0
31	20250224	182700	1078330900	18640	18640	18640	18640	0
32	20250224	182600	1078330900	18640	18640	18640	18640	821
33	20250224	182500	1078330900	18640	18640	18640	18640	0
34	20250224	182400	1078330900	18640	18640	18640	18640	0
35	20250224	182300	1078330900	18640	18640	18640	18640	0
36	20250224	182200	1078330900	18640	18640	18640	18640	0
37	20250224	182100	1078330900	18640	18640	18640	18640	0
38	20250224	182000	1078330900	18640	18640	18640	18640	0
39	20250224	181900	1078330900	18640	18640	18640	18640	0
40	20250224	181800	1078330900	18640	18640	18640	18640	0
41	20250224	181700	1078330900	18640	18640	18640	18640	0
42	20250224	181600	1078330900	18640	18640	18640	18640	0
43	20250224	181500	1078330900	18640	18640	18640	18640	0
44	20250224	181400	1078330900	18640	18640	18640	18640	0
45	20250224	181300	1078330900	18640	18640	18640	18640	0
46	20250224	181200	1078330900	18640	18640	18640	18640	0
47	20250224	181100	1078330900	18640	18640	18640	18640	0
48	20250224	181000	1078330900	18640	18640	18640	18640	0
49	20250224	180900	1078330900	18640	18640	18640	18640	0
50	20250224	180800	1078330900	18640	18640	18640	18640	0
51	20250224	180700	1078330900	18640	18640	18640	18640	0
52	20250224	180600	1078330900	18640	18640	18640	18640	0
53	20250224	180500	1078330900	18640	18640	18640	18640	0
54	20250224	180400	1078330900	18640	18640	18640	18640	0
55	20250224	180300	1078330900	18640	18640	18640	18640	0
56	20250224	180200	1078330900	18640	18640	18640	18640	0
57	20250224	180100	1078330900	18640	18640	18640	18640	0
58	20250224	180000	1078330900	18640	18640	18640	18640	0
59	20250224	175900	1078330900	18640	18640	18640	18640	0
60	20250224	175800	1078330900	18640	18640	18640	18640	0
61	20250224	175700	1078330900	18640	18640	18640	18640	0
62	20250224	175600	1078330900	18640	18640	18640	18640	821
63	20250224	175500	1078330900	18640	18640	18640	18640	0
64	20250224	175400	1078330900	18640	18640	18640	18640	0
65	20250224	175300	1078330900	18640	18640	18640	18640	0
66	20250224	175200	1078330900	18640	18640	18640	18640	0
67	20250224	175100	1078330900	18640	18640	18640	18640	0
68	20250224	175000	1078330900	18640	18640	18640	18640	0
69	20250224	174900	1078330900	18640	18640	18640	18640	0
70	20250224	174800	1078330900	18640	18640	18640	18640	0
71	20250224	174700	1078330900	18640	18640	18640	18640	0
72	20250224	174600	1078330900	18640	18640	18640	18640	0
73	20250224	174500	1078330900	18640	18640	18640	18640	0
74	20250224	174400	1078330900	18640	18640	18640	18640	0
75	20250224	174300	1078330900	18640	18640	18640	18640	0
76	20250224	174200	1078330900	18640	18640	18640	18640	0
77	20250224	174100	1078330900	18640	18640	18640	18640	0
78	20250224	174000	1078330900	18640	18640	18640	18640	0
79	20250224	173900	1078330900	18640	18640	18640	18640	0
80	20250224	173800	1078330900	18640	18640	18640	18640	0
81	20250224	173700	1078330900	18640	18640	18640	18640	0
82	20250224	173600	1078330900	18640	18640	18640	18640	0
83	20250224	173500	1078330900	18640	18640	18640	18640	0
84	20250224	173400	1078330900	18640	18640	18640	18640	0
85	20250224	173300	1078330900	18640	18640	18640	18640	0
86	20250224	173200	1078330900	18640	18640	18640	18640	0
87	20250224	173100	1078330900	18640	18640	18640	18640	0
88	20250224	173000	1078330900	18640	18640	18640	18640	0
89	20250224	172900	1078330900	18640	18640	18640	18640	0
90	20250224	172800	1078330900	18640	18640	18640	18640	0
91	20250224	172700	1078330900	18640	18640	18640	18640	0
92	20250224	172600	1078330900	18640	18640	18640	18640	821
93	20250224	172500	1078330900	18640	18640	18640	18640	0
94	20250224	172400	1078330900	18640	18640	18640	18640	0
95	20250224	172300	1078330900	18640	18640	18640	18640	0
96	20250224	172200	1078330900	18640	18640	18640	18640	0
97	20250224	172100	1078330900	18640	18640	18640	18640	0
98	20250224	172000	1078330900	18640	18640	18640	18640	0
99	20250224	171900	1078330900	18640	18640	18640	18640	0
100	20250224	171800	1078330900	18640	18640	18640	18640	0
101	20250224	171700	1078330900	18640	18640	18640	18640	0
102	20250224	171600	1078330900	18640	18640	18640	18640	0
103	20250224	171500	1078330900	18640	18640	18640	18640	0
104	20250224	171400	1078330900	18640	18640	18640	18640	0
105	20250224	171300	1078330900	18640	18640	18640	18640	0
106	20250224	171200	1078330900	18640	18640	18640	18640	0
107	20250224	171100	1078330900	18640	18640	18640	18640	0
108	20250224	171000	1078330900	18640	18640	18640	18640	0
109	20250224	170900	1078330900	18640	18640	18640	18640	0
110	20250224	170800	1078330900	18640	18640	18640	18640	0
111	20250224	170700	1078330900	18640	18640	18640	18640	0
112	20250224	170600	1078330900	18640	18640	18640	18640	0
113	20250224	170500	1078330900	18640	18640	18640	18640	0
114	20250224	170400	1078330900	18640	18640	18640	18640	0
115	20250224	170300	1078330900	18640	18640	18640	18640	0
116	20250224	170200	1078330900	18640	18640	18640	18640	0
117	20250224	170100	1078330900	18640	18640	18640	18640	0
118	20250224	170000	1078330900	18640	18640	18640	18640	0
119	20250224	165900	1078330900	18640	18640	18640	18640	0
120	20250224	165800	1078330900	18640	18640	18640	18640	0
121	20250224	165700	1078330900	18640	18640	18640	18640	0
122	20250224	165600	1078330900	18640	18640	18640	18640	821
123	20250224	165500	1078330900	18640	18640	18640	18640	0
124	20250224	165400	1078330900	18640	18640	18640	18640	0
125	20250224	165300	1078330900	18640	18640	18640	18640	0
126	20250224	165200	1078330900	18640	18640	18640	18640	0
127	20250224	165100	1078330900	18640	18640	18640	18640	0
128	20250224	165000	1078330900	18640	18640	18640	18640	0
129	20250224	164900	1078330900	18640	18640	18640	18640	0
130	20250224	164800	1078330900	18640	18640	18640	18640	0
131	20250224	164700	1078330900	18640	18640	18640	18640	0
132	20250224	164600	1078330900	18640	18640	18640	18640	0
133	20250224	164500	1078330900	18640	18640	18640	18640	0
134	20250224	164400	1078330900	18640	18640	18640	18640	0
135	20250224	164300	1078330900	18640	18640	18640	18640	0
136	20250224	164200	1078330900	18640	18640	18640	18640	0
137	20250224	164100	1078330900	18640	18640	18640	18640	0
138	20250224	164000	1078330900	18640	18640	18640	18640	0
139	20250224	163900	1078330900	18640	18640	18640	18640	0
140	20250224	163800	1078330900	18640	18640	18640	18640	0
141	20250224	163700	1078330900	18640	18640	18640	18640	0
142	20250224	163600	1078330900	18640	18640	18640	18640	0
143	20250224	163500	1078330900	18640	18640	18640	18640	0
144	20250224	163400	1078330900	18640	18640	18640	18640	0
145	20250224	163300	1078330900	18640	18640	18640	18640	0
146	20250224	163200	1078330900	18640	18640	18640	18640	0
147	20250224	163100	1078330900	18640	18640	18640	18640	0
148	20250224	163000	1078330900	18640	18640	18640	18640	0
149	20250224	162900	1078330900	18640	18640	18640	18640	0
150	20250224	162800	1078330900	18640	18640	18640	18640	0
151	20250224	162700	1078330900	18640	18640	18640	18640	0
152	20250224	162600	1078330900	18640	18640	18640	18640	821
153	20250224	162500	1078330900	18640	18640	18640	18640	0
154	20250224	162400	1078330900	18640	18640	18640	18640	0
155	20250224	162300	1078330900	18640	18640	18640	18640	0
156	20250224	162200	1078330900	18640	18640	18640	18640	0
157	20250224	162100	1078330900	18640	18640	18640	18640	0
158	20250224	162000	1078330900	18640	18640	18640	18640	0
159	20250224	161900	1078330900	18640	18640	18640	18640	0
160	20250224	161800	1078330900	18640	18640	18640	18640	0
161	20250224	161700	1078330900	18640	18640	18640	18640	0
162	20250224	161600	1078330900	18640	18640	18640	18640	0
163	20250224	161500	1078330900	18640	18640	18640	18640	0
164	20250224	161400	1078330900	18640	18640	18640	18640	0
165	20250224	161300	1078330900	18640	18640	18640	18640	0
166	20250224	161200	1078330900	18640	18640	18640	18640	0
167	20250224	161100	1078330900	18640	18640	18640	18640	0
168	20250224	161000	1078330900	18640	18640	18640	18640	0
169	20250224	160900	1078330900	18640	18640	18640	18640	0
170	20250224	160800	1078330900	18640	18640	18640	18640	0
171	20250224	160700	1078330900	18640	18640	18640	18640	0
172	20250224	160600	1078330900	18640	18640	18640	18640	0
173	20250224	160500	1078330900	18640	18640	18640	18640	0
174	20250224	160400	1078330900	18640	18640	18640	18640	0
175	20250224	160300	1078330900	18640	18640	18640	18640	0
176	20250224	160200	1078330900	18640	18640	18640	18640	0
177	20250224	160100	1078330900	18640	18640	18640	18640	0
178	20250224	160000	1078330900	18640	18640	18640	18640	0
179	20250224	155900	1078330900	18640	18640	18640	18640	0
180	20250224	155800	1078330900	18640	18640	18640	18640	0
181	20250224	155700	1078330900	18640	18640	18640	18640	0
182	20250224	155600	1078330900	18640	18640	18640	18640	821
183	20250224	155500	1078330900	18640	18640	18640	18640	0
184	20250224	155400	1078330900	18640	18640	18640	18640	0
185	20250224	155300	1078330900	18640	18640	18640	18640	0
186	20250224	155200	1078330900	18640	18640	18640	18640	0
187	20250224	155100	1078330900	18640	18640	18640	18640	0
188	20250224	155000	1078330900	18640	18640	18640	18640	0
189	20250224	154900	1078330900	18640	18640	18640	18640	0
190	20250224	154800	1078330900	18640	18640	18640	18640	0
191	20250224	154700	1078330900	18640	18640	18640	18640	0
192	20250224	154600	1078330900	18640	18640	18640	18640	0
193	20250224	154500	1078330900	18640	18640	18640	18640	0
194	20250224	154400	1078330900	18640	18640	18640	18640	0
195	20250224	154300	1078330900	18640	18640	18640	18640	0
196	20250224	154200	1078330900	18640	18640	18640	18640	0
197	20250224	154100	1078330900	18640	18640	18640	18640	0
198	20250224	154000	1078330900	18640	18640	18640	18640	0
199	20250224	153900	1078330900	18640	18640	18640	18640	0
200	20250224	153800	1078330900	18640	18640	18640	18640	0
201	20250224	153700	1078330900	18640	18640	18640	18640	0
202	20250224	153600	1078330900	18640	18640	18640	18640	0
203	20250224	153500	1078330900	18640	18640	18640	18640	0
204	20250224	153400	1078330900	18640	18640	18640	18640	0
205	20250224	153300	1078330900	18640	18640	18640	18640	0
206	20250224	153200	1078330900	18640	18640	18640	18640	0
207	20250224	153100	1078330900	18640	18640	18640	18640	0
208	20250224	153000	1078330900	18640	18640	18640	18640	821
209	20250224	152900	1063027460	18640	18640	18640	18640	0
210	20250224	152800	1063027460	18640	18640	18640	18640	0
211	20250224	152700	1063027460	18640	18640	18640	18640	0
212	20250224	152600	1063027460	18640	18640	18640	18640	0
213	20250224	152500	1063027460	18640	18640	18640	18640	0
214	20250224	152400	1063027460	18640	18640	18640	18640	0
215	20250224	152300	1063027460	18640	18640	18640	18640	0
216	20250224	152200	1063027460	18640	18640	18640	18640	0
217	20250224	152100	1063027460	18640	18640	18640	18640	0
218	20250224	152000	1063027460	18640	18640	18640	18640	0
219	20250224	151900	1063027460	18640	18650	18650	18630	351
220	20250224	151800	1056484760	18650	18650	18650	18640	48
221	20250224	151700	1055589810	18650	18650	18650	18650	2
222	20250224	151600	1055552510	18650	18640	18650	18640	76
223	20250224	151500	1054135710	18650	18650	18650	18650	114
224	20250224	151400	1052009610	18650	18650	18650	18650	11
225	20250224	151300	1051804460	18650	18650	18650	18650	29
226	20250224	151200	1051263610	18650	18640	18650	18640	42
227	20250224	151100	1050480520	18640	18640	18640	18640	75
228	20250224	151000	1049082520	18640	18640	18640	18640	1
229	20250224	150900	1049063880	18650	18650	18650	18650	14
230	20250224	150800	1048802780	18630	18630	18630	18630	102
231	20250224	150700	1046902520	18630	18620	18640	18620	571
232	20250224	150600	1036264020	18620	18620	18620	18620	10
233	20250224	150500	1036077820	18620	18620	18620	18620	21
234	20250224	150400	1035686800	18620	18620	18620	18620	53
235	20250224	150300	1034699940	18630	18630	18630	18620	205
236	20250224	150200	1030882730	18630	18640	18640	18630	8
237	20250224	150100	1030733630	18630	18630	18630	18630	0
238	20250224	150000	1030733630	18630	18640	18640	18630	3
239	20250224	145900	1030677720	18640	18640	18640	18640	1
240	20250224	145800	1030659080	18630	18630	18630	18630	3
241	20250224	145700	1030603190	18630	18630	18630	18630	58
242	20250224	145600	1029522650	18620	18620	18620	18620	137
243	20250224	145500	1026971710	18620	18630	18630	18620	294
244	20250224	145400	1021494720	18630	18640	18640	18630	129
245	20250224	145300	1019091330	18630	18640	18640	18630	37
246	20250224	145200	1018401840	18630	18640	18640	18630	67
247	20250224	145100	1017153580	18630	18630	18630	18630	117
248	20250224	145000	1014973870	18640	18640	18640	18640	41
249	20250224	144900	1014209630	18640	18640	18640	18640	108
250	20250224	144800	1012196510	18630	18630	18630	18630	21
251	20250224	144700	1011805280	18630	18640	18640	18630	9
252	20250224	144600	1011637600	18630	18630	18630	18630	10
253	20250224	144500	1011451300	18630	18640	18640	18630	53
254	20250224	144400	1010463880	18630	18630	18630	18630	16
255	20250224	144300	1010165800	18630	18630	18630	18630	0
256	20250224	144200	1010165800	18630	18640	18640	18630	199
257	20250224	144100	1006457290	18630	18640	18640	18630	36
258	20250224	144000	1005786510	18640	18640	18640	18640	11
259	20250224	143900	1005581470	18640	18640	18640	18640	0
260	20250224	143800	1005581470	18640	18640	18640	18640	188
261	20250224	143700	1002077150	18640	18650	18650	18640	15
262	20250224	143600	1001797430	18640	18640	18640	18640	6
263	20250224	143500	1001685590	18640	18640	18640	18640	196
264	20250224	143400	998032150	18630	18630	18630	18630	3
265	20250224	143300	997976260	18640	18640	18640	18640	122
266	20250224	143200	995702180	18640	18630	18640	18630	3
267	20250224	143100	995646280	18640	18640	18640	18640	0
268	20250224	143000	995646280	18640	18640	18640	18640	25
269	20250224	142900	995180280	18630	18630	18630	18630	0
270	20250224	142800	995180280	18630	18640	18640	18630	93
271	20250224	142700	993447650	18640	18640	18640	18640	7
272	20250224	142600	993317170	18640	18640	18640	18640	117
273	20250224	142500	991136290	18640	18640	18640	18640	0
274	20250224	142400	991136290	18640	18640	18640	18640	0
275	20250224	142300	991136290	18640	18640	18640	18640	0
276	20250224	142200	991136290	18640	18640	18640	18640	51
277	20250224	142100	990185650	18640	18640	18640	18640	0
278	20250224	142000	990185650	18640	18620	18640	18620	59
279	20250224	141900	989086020	18620	18620	18620	18620	8
280	20250224	141800	988937060	18620	18620	18620	18620	1
281	20250224	141700	988918440	18620	18610	18620	18610	4
282	20250224	141600	988843990	18610	18610	18610	18610	1
283	20250224	141500	988825380	18610	18610	18610	18610	1
284	20250224	141400	988806770	18620	18620	18620	18620	60
285	20250224	141300	987689570	18620	18620	18620	18620	0
286	20250224	141200	987689570	18620	18620	18620	18620	173
287	20250224	141100	984468310	18620	18620	18620	18620	0
288	20250224	141000	984468310	18620	18620	18620	18620	1
289	20250224	140900	984449690	18600	18600	18600	18600	0
290	20250224	140800	984449690	18600	18600	18600	18600	0
291	20250224	140700	984449690	18600	18620	18620	18600	30
292	20250224	140600	983891430	18610	18610	18610	18610	85
293	20250224	140500	982309580	18600	18600	18600	18600	0
294	20250224	140400	982309580	18600	18600	18600	18600	0
295	20250224	140300	982309580	18600	18600	18600	18600	5
296	20250224	140200	982216580	18610	18610	18610	18610	1
297	20250224	140100	982197970	18620	18590	18620	18590	53
298	20250224	140000	981212250	18620	18590	18620	18590	202
299	20250224	135900	977452290	18590	18590	18590	18590	0
300	20250224	135800	977452290	18590	18590	18590	18590	2
301	20250224	135700	977415110	18580	18580	18590	18580	432
302	20250224	135600	969388530	18580	18570	18590	18570	627
303	20250224	135500	957735670	18580	18610	18610	18580	1810
304	20250224	135400	924070570	18610	18610	18610	18610	22
305	20250224	135300	923661150	18610	18610	18610	18610	0
306	20250224	135200	923661150	18610	18620	18620	18610	142
307	20250224	135100	921017210	18620	18620	18620	18620	0
308	20250224	135000	921017210	18620	18620	18620	18620	23
309	20250224	134900	920588950	18650	18650	18650	18650	58
310	20250224	134800	919507250	18650	18630	18690	18630	482
311	20250224	134700	910511960	18630	18610	18630	18610	29
312	20250224	134600	909972110	18630	18640	18640	18630	325
313	20250224	134500	903914350	18630	18630	18630	18630	73
314	20250224	134400	902554360	18620	18620	18620	18620	0
315	20250224	134300	902554360	18620	18620	18620	18620	170
316	20250224	134200	899388960	18610	18620	18620	18610	17
317	20250224	134100	899072470	18610	18610	18610	18610	3
318	20250224	134000	899016640	18600	18600	18600	18600	0
319	20250224	133900	899016640	18600	18600	18600	18600	63
320	20250224	133800	897844840	18600	18600	18600	18600	44
321	20250224	133700	897026440	18600	18620	18620	18600	152
322	20250224	133600	894199210	18630	18610	18630	18610	133
323	20250224	133500	891723970	18610	18610	18610	18610	6
324	20250224	133400	891612310	18610	18610	18610	18610	0
325	20250224	133300	891612310	18610	18610	18610	18610	0
326	20250224	133200	891612310	18610	18610	18610	18610	0
327	20250224	133100	891612310	18610	18600	18610	18600	2
328	20250224	133000	891575100	18600	18590	18600	18590	26
329	20250224	132900	891091740	18590	18590	18590	18590	0
330	20250224	132800	891091740	18590	18570	18590	18570	555
331	20250224	132700	880785310	18570	18560	18570	18560	114
332	20250224	132600	878668400	18570	18560	18570	18560	68
333	20250224	132500	877406130	18560	18560	18570	18560	322
334	20250224	132400	871428760	18570	18570	18570	18570	3
335	20250224	132300	871373050	18570	18570	18570	18560	370
336	20250224	132200	864503750	18580	18590	18590	18580	273
337	20250224	132100	859431360	18590	18590	18590	18590	1
338	20250224	132000	859412770	18590	18590	18590	18580	18
339	20250224	131900	859078210	18590	18590	18590	18590	2
340	20250224	131800	859041030	18590	18590	18590	18590	1
341	20250224	131700	859022440	18590	18590	18590	18590	1
342	20250224	131600	859003850	18570	18570	18570	18570	0
343	20250224	131500	859003850	18570	18570	18570	18570	0
344	20250224	131400	859003850	18570	18570	18570	18570	0
345	20250224	131300	859003850	18570	18570	18570	18570	387
346	20250224	131200	851817260	18570	18570	18570	18570	2
347	20250224	131100	851780120	18560	18560	18560	18550	1335
348	20250224	131000	827006220	18560	18560	18560	18560	60
349	20250224	130900	825892620	18560	18600	18600	18560	2102
350	20250224	130800	786818300	18600	18600	18600	18600	17
351	20250224	130700	786502100	18610	18610	18610	18610	0
352	20250224	130600	786502100	18610	18610	18610	18610	0
353	20250224	130500	786502100	18610	18600	18610	18600	113
354	20250224	130400	784399430	18600	18610	18610	18600	179
355	20250224	130300	781068320	18600	18610	18610	18600	31
356	20250224	130200	780491670	18620	18630	18630	18600	708
357	20250224	130100	767309440	18620	18620	18620	18620	0
358	20250224	130000	767309440	18620	18630	18630	18620	6
359	20250224	125900	767197680	18630	18630	18630	18630	1
360	20250224	125800	767179050	18630	18630	18630	18630	1
361	20250224	125700	767160420	18620	18620	18620	18620	4
362	20250224	125600	767085940	18620	18630	18630	18620	2
363	20250224	125500	767048690	18630	18630	18630	18630	4
364	20250224	125400	766974170	18630	18630	18630	18630	0
365	20250224	125300	766974170	18630	18630	18630	18630	1
366	20250224	125200	766955540	18630	18630	18630	18630	1
367	20250224	125100	766936910	18620	18620	18620	18620	0
368	20250224	125000	766936910	18620	18620	18620	18620	0
369	20250224	124900	766936910	18620	18630	18630	18620	27
370	20250224	124800	766433940	18640	18640	18640	18640	0
371	20250224	124700	766433940	18640	18630	18640	18630	2
372	20250224	124600	766396670	18630	18630	18630	18630	0
373	20250224	124500	766396670	18630	18610	18630	18610	46
374	20250224	124400	765539810	18610	18610	18610	18610	1
375	20250224	124300	765521200	18600	18600	18600	18600	6
376	20250224	124200	765409600	18600	18610	18610	18600	3
377	20250224	124100	765353780	18620	18620	18620	18620	0
378	20250224	124000	765353780	18620	18620	18620	18620	10
379	20250224	123900	765167580	18620	18620	18620	18620	0
380	20250224	123800	765167580	18620	18600	18620	18600	55
381	20250224	123700	764143700	18600	18600	18600	18600	27
382	20250224	123600	763641500	18610	18610	18610	18610	1
383	20250224	123500	763622890	18610	18610	18610	18610	0
384	20250224	123400	763622890	18610	18610	18620	18610	12
385	20250224	123300	763399550	18610	18610	18610	18610	0
386	20250224	123200	763399550	18610	18600	18610	18600	9
387	20250224	123100	763232120	18590	18590	18590	18590	5
388	20250224	123000	763139170	18590	18590	18590	18590	112
389	20250224	122900	761057090	18590	18590	18590	18590	1
390	20250224	122800	761038500	18580	18580	18580	18580	0
391	20250224	122700	761038500	18580	18580	18580	18580	0
392	20250224	122600	761038500	18580	18580	18580	18580	1
393	20250224	122500	761019920	18570	18570	18570	18570	0
394	20250224	122400	761019920	18570	18560	18570	18560	1147
395	20250224	122300	739729400	18560	18560	18560	18560	208
396	20250224	122200	735868920	18560	18600	18600	18560	4181
397	20250224	122100	658179410	18610	18610	18610	18600	346
398	20250224	122000	651740370	18610	18610	18610	18610	1
399	20250224	121900	651721760	18610	18610	18610	18610	4
400	20250224	121800	651647320	18620	18620	18620	18620	52
401	20250224	121700	650679080	18620	18610	18620	18610	23
402	20250224	121600	650250870	18610	18610	18610	18610	4
403	20250224	121500	650176430	18610	18610	18610	18610	1
404	20250224	121400	650157820	18610	18610	18610	18610	16
405	20250224	121300	649860060	18620	18620	18620	18620	30
406	20250224	121200	649301460	18610	18610	18610	18610	0
407	20250224	121100	649301460	18610	18610	18610	18610	9
408	20250224	121000	649133970	18610	18610	18610	18610	34
409	20250224	120900	648501230	18630	18630	18630	18630	0
410	20250224	120800	648501230	18630	18630	18630	18630	0
411	20250224	120700	648501230	18630	18630	18630	18630	6
412	20250224	120600	648389450	18640	18640	18640	18640	0
413	20250224	120500	648389450	18640	18630	18640	18630	200
414	20250224	120400	644662340	18600	18610	18610	18600	102
415	20250224	120300	642764130	18610	18610	18610	18610	0
416	20250224	120200	642764130	18610	18610	18610	18610	0
417	20250224	120100	642764130	18610	18610	18610	18610	3
418	20250224	120000	642708300	18610	18610	18610	18600	60
419	20250224	115900	641591740	18600	18600	18600	18600	45
420	20250224	115800	640754740	18600	18610	18610	18600	6
421	20250224	115700	640643090	18610	18610	18610	18610	4
422	20250224	115600	640568650	18600	18600	18600	18600	0
423	20250224	115500	640568650	18600	18600	18600	18600	72
424	20250224	115400	639229450	18600	18600	18600	18600	3
425	20250224	115300	639173650	18600	18600	18600	18600	0
426	20250224	115200	639173650	18600	18600	18600	18600	2
427	20250224	115100	639136450	18600	18600	18600	18600	0
428	20250224	115000	639136450	18600	18610	18610	18600	99
429	20250224	114900	637294720	18610	18610	18610	18610	6
430	20250224	114800	637183060	18600	18600	18610	18600	555
431	20250224	114700	626860050	18600	18600	18600	18600	1
432	20250224	114600	626841450	18610	18610	18610	18610	40
433	20250224	114500	626097050	18600	18600	18600	18600	1
434	20250224	114400	626078450	18610	18610	18610	18610	8
435	20250224	114300	625929570	18610	18600	18610	18600	19
436	20250224	114200	625576120	18600	18600	18610	18600	135
437	20250224	114100	623065090	18600	18600	18600	18600	179
438	20250224	114000	619735690	18600	18600	18600	18600	0
439	20250224	113900	619735690	18600	18610	18610	18600	223
440	20250224	113800	615586700	18620	18630	18630	18620	805
441	20250224	113700	600596820	18640	18650	18650	18640	220
442	20250224	113600	596495110	18660	18660	18660	18660	0
443	20250224	113500	596495110	18660	18660	18660	18660	9
444	20250224	113400	596327170	18650	18650	18650	18650	3
445	20250224	113300	596271220	18650	18650	18650	18650	0
446	20250224	113200	596271220	18650	18650	18650	18650	1
447	20250224	113100	596252570	18660	18660	18660	18660	3
448	20250224	113000	596196590	18650	18660	18660	18650	4
449	20250224	112900	596121970	18650	18650	18650	18650	31
450	20250224	112800	595543820	18650	18650	18650	18650	20
451	20250224	112700	595170820	18650	18650	18650	18650	18
452	20250224	112600	594835120	18650	18650	18650	18650	20
453	20250224	112500	594462120	18640	18640	18640	18640	0
454	20250224	112400	594462120	18640	18640	18640	18640	0
455	20250224	112300	594462120	18640	18640	18640	18640	9
456	20250224	112200	594294360	18640	18640	18640	18640	20
457	20250224	112100	593921560	18640	18640	18640	18640	0
458	20250224	112000	593921560	18640	18640	18640	18640	0
459	20250224	111900	593921560	18640	18640	18640	18640	8
460	20250224	111800	593772440	18620	18640	18640	18620	97
461	20250224	111700	591964720	18630	18630	18630	18630	233
462	20250224	111600	587623930	18630	18630	18630	18620	6
463	20250224	111500	587512160	18630	18630	18630	18630	1
464	20250224	111400	587493530	18630	18630	18630	18630	2
465	20250224	111300	587456270	18630	18630	18630	18630	0
466	20250224	111200	587456270	18630	18640	18640	18620	51
467	20250224	111100	586506470	18640	18640	18640	18640	10
468	20250224	111000	586320070	18640	18640	18640	18640	22
469	20250224	110900	585909990	18640	18640	18640	18640	1
470	20250224	110800	585891350	18640	18600	18640	18600	635
471	20250224	110700	574076700	18600	18590	18600	18590	35
472	20250224	110600	573425870	18590	18590	18590	18590	4
473	20250224	110500	573351510	18590	18600	18600	18590	18
474	20250224	110400	573016880	18600	18600	18600	18600	2
475	20250224	110300	572979680	18590	18590	18590	18590	15
476	20250224	110200	572700830	18600	18590	18600	18590	85
477	20250224	110100	571120050	18600	18600	18600	18600	11
478	20250224	110000	570915450	18590	18600	18600	18590	144
479	20250224	105900	568238480	18600	18600	18600	18600	0
480	20250224	105800	568238480	18600	18600	18600	18600	0
481	20250224	105700	568238480	18600	18610	18610	18600	626
482	20250224	105600	556594690	18610	18610	18610	18610	234
483	20250224	105500	552239950	18620	18620	18620	18620	1
484	20250224	105400	552221330	18610	18610	18610	18610	3
485	20250224	105300	552165500	18610	18610	18610	18610	153
486	20250224	105200	549318170	18600	18610	18610	18600	37
487	20250224	105100	548629900	18600	18610	18610	18600	145
488	20250224	105000	545931600	18620	18630	18630	18620	66
489	20250224	104900	544702550	18630	18650	18650	18630	373
490	20250224	104800	537751930	18650	18650	18650	18650	1
491	20250224	104700	537733280	18660	18660	18660	18660	1
492	20250224	104600	537714620	18660	18660	18660	18650	118
493	20250224	104500	535512830	18650	18650	18650	18650	1
494	20250224	104400	535494180	18660	18660	18660	18660	0
495	20250224	104300	535494180	18660	18660	18660	18660	50
496	20250224	104200	534561180	18660	18660	18660	18660	10
497	20250224	104100	534374580	18660	18660	18660	18660	2
498	20250224	104000	534337260	18670	18660	18670	18660	71
499	20250224	103900	533011710	18650	18640	18650	18640	30
500	20250224	103800	532452320	18620	18620	18620	18620	0
501	20250224	103700	532452320	18620	18620	18620	18620	0
502	20250224	103600	532452320	18620	18610	18630	18610	750
503	20250224	103500	518483320	18600	18600	18610	18600	429
504	20250224	103400	510503910	18590	18600	18600	18590	103
505	20250224	103300	508589110	18600	18610	18610	18600	385
506	20250224	103200	501427510	18600	18600	18600	18600	55
507	20250224	103100	500404510	18600	18610	18610	18600	127
508	20250224	103000	498042300	18610	18610	18610	18610	103
509	20250224	102900	496125470	18610	18610	18610	18610	1
510	20250224	102800	496106860	18610	18610	18610	18610	225
511	20250224	102700	491919610	18610	18610	18610	18610	1
512	20250224	102600	491901000	18600	18610	18610	18600	124
513	20250224	102500	489593420	18610	18610	18610	18610	200
514	20250224	102400	485871420	18620	18620	18620	18620	102
515	20250224	102300	483972180	18620	18620	18620	18620	302
516	20250224	102200	478348940	18620	18620	18620	18620	42
517	20250224	102100	477566900	18620	18620	18620	18620	25
518	20250224	102000	477101400	18620	18620	18620	18620	6
519	20250224	101900	476989680	18610	18610	18610	18610	80
520	20250224	101800	475500880	18610	18620	18620	18610	17
521	20250224	101700	475184470	18610	18610	18610	18610	0
522	20250224	101600	475184470	18610	18610	18610	18610	0
523	20250224	101500	475184470	18610	18610	18610	18610	27
524	20250224	101400	474682000	18610	18610	18620	18610	105
525	20250224	101300	472727710	18600	18590	18600	18590	35
526	20250224	101200	472076960	18590	18580	18590	18580	1331
527	20250224	101100	447342100	18580	18590	18590	18580	644
528	20250224	101000	435376000	18590	18640	18640	18580	1911
529	20250224	100900	399834560	18650	18610	18650	18600	1562
530	20250224	100800	370764240	18600	18610	18610	18600	150
531	20250224	100700	367974120	18610	18610	18610	18610	50
532	20250224	100600	367043620	18610	18650	18650	18610	1971
533	20250224	100500	330306420	18660	18660	18670	18660	370
534	20250224	100400	323402190	18660	18670	18670	18660	132
535	20250224	100300	320938760	18670	18670	18670	18670	56
536	20250224	100200	319893240	18670	18660	18670	18660	12
537	20250224	100100	319669220	18660	18660	18660	18660	527
538	20250224	100000	309835400	18660	18660	18660	18660	327
539	20250224	095900	303733580	18650	18720	18720	18650	3504
540	20250224	095800	238239740	18730	18760	18760	18720	606
541	20250224	095700	226885440	18750	18770	18770	18750	29
542	20250224	095600	226341530	18760	18780	18790	18760	6
543	20250224	095500	226228850	18780	18750	18780	18750	33
544	20250224	095400	225609490	18760	18780	18780	18760	16
545	20250224	095300	225309230	18770	18760	18770	18760	28
546	20250224	095200	224783920	18760	18750	18760	18750	4
547	20250224	095100	224708900	18740	18730	18740	18730	193
548	20250224	095000	221093970	18720	18720	18720	18720	27
549	20250224	094900	220588530	18720	18720	18720	18720	8
550	20250224	094800	220438770	18720	18720	18720	18720	29
551	20250224	094700	219895890	18730	18730	18730	18730	0
552	20250224	094600	219895890	18730	18730	18730	18730	5
553	20250224	094500	219802240	18730	18710	18730	18710	202
554	20250224	094400	216022270	18710	18710	18710	18700	147
555	20250224	094300	213273100	18710	18700	18710	18700	797
556	20250224	094200	198365370	18700	18710	18710	18700	493
557	20250224	094100	189143010	18710	18710	18710	18710	39
558	20250224	094000	188413320	18710	18720	18720	18710	235
559	20250224	093900	184016410	18720	18760	18800	18710	970
560	20250224	093800	165846370	18740	18810	18830	18710	1742
561	20250224	093700	133185840	18810	18820	18820	18780	573
562	20250224	093600	122414470	18820	18820	18820	18810	154
563	20250224	093500	119516490	18830	18830	18830	18830	2
564	20250224	093400	119478830	18830	18830	18830	18830	21
565	20250224	093300	119083400	18830	18830	18830	18830	56
566	20250224	093200	118028920	18830	18850	18850	18830	376
567	20250224	093100	110946450	18850	18860	18860	18850	3
568	20250224	093000	110889880	18840	18840	18840	18840	41
569	20250224	092900	110117440	18840	18840	18850	18840	28
570	20250224	092800	109589660	18850	18840	18850	18840	59
571	20250224	092700	108477790	18850	18840	18850	18840	2
572	20250224	092600	108440100	18850	18850	18850	18850	42
573	20250224	092500	107648400	18840	18840	18840	18840	0
574	20250224	092400	107648400	18840	18840	18840	18830	38
575	20250224	092300	106932650	18840	18850	18850	18830	125
576	20250224	092200	104577890	18850	18860	18880	18840	15
577	20250224	092100	104295010	18860	18830	18860	18830	12
578	20250224	092000	104068800	18820	18830	18860	18820	29
579	20250224	091900	103522930	18860	18820	18860	18820	170
580	20250224	091800	100323290	18800	18830	18830	18800	49
581	20250224	091700	99401540	18800	18830	18830	18800	250
582	20250224	091600	94699340	18830	18840	18870	18830	193
583	20250224	091500	91060850	18840	18810	18840	18810	619
584	20250224	091400	79411590	18780	18810	18810	18780	55
585	20250224	091300	78377950	18810	18810	18820	18800	205
586	20250224	091200	74521560	18800	18810	18820	18780	280
587	20250224	091100	69258250	18790	18760	18820	18760	585
588	20250224	091000	58266260	18750	18760	18760	18750	51
589	20250224	090900	57309700	18780	18760	18780	18760	2
590	20250224	090800	57272160	18770	18740	18780	18740	34
591	20250224	090700	56634920	18730	18740	18740	18730	17
592	20250224	090600	56316440	18740	18770	18840	18740	105
593	20250224	090500	54344680	18790	18720	18790	18720	354
594	20250224	090400	47711670	18750	18740	18750	18720	122
595	20250224	090300	45427420	18760	18800	18800	18760	8
596	20250224	090200	45277080	18840	18680	18840	18680	40
597	20250224	090100	44527620	18680	18710	18710	18660	166
598	20250224	090000	41428030	18650	18840	18840	18650	2204