KissMeData/036220/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	192200	1951176230	15180	15180	15180	15180	1112
3	20250224	192100	1951176230	15180	15180	15180	15180	0
4	20250224	192000	1951176230	15180	15180	15180	15180	0
5	20250224	191900	1951176230	15180	15180	15180	15180	0
6	20250224	191800	1951176230	15180	15180	15180	15180	0
7	20250224	191700	1951176230	15180	15180	15180	15180	0
8	20250224	191600	1951176230	15180	15180	15180	15180	0
9	20250224	191500	1951176230	15180	15180	15180	15180	0
10	20250224	191400	1951176230	15180	15180	15180	15180	0
11	20250224	191300	1951176230	15180	15180	15180	15180	0
12	20250224	191200	1951176230	15180	15180	15180	15180	0
13	20250224	191100	1951176230	15180	15180	15180	15180	0
14	20250224	191000	1951176230	15180	15180	15180	15180	0
15	20250224	190900	1951176230	15180	15180	15180	15180	0
16	20250224	190800	1951176230	15180	15180	15180	15180	0
17	20250224	190700	1951176230	15180	15180	15180	15180	0
18	20250224	190600	1951176230	15180	15180	15180	15180	0
19	20250224	190500	1951176230	15180	15180	15180	15180	0
20	20250224	190400	1951176230	15180	15180	15180	15180	0
21	20250224	190300	1951176230	15180	15180	15180	15180	0
22	20250224	190200	1951176230	15180	15180	15180	15180	0
23	20250224	190100	1951176230	15180	15180	15180	15180	0
24	20250224	190000	1951176230	15180	15180	15180	15180	0
25	20250224	185900	1951176230	15180	15180	15180	15180	0
26	20250224	185800	1951176230	15180	15180	15180	15180	0
27	20250224	185700	1951176230	15180	15180	15180	15180	0
28	20250224	185600	1951176230	15180	15180	15180	15180	0
29	20250224	185500	1951176230	15180	15180	15180	15180	0
30	20250224	185400	1951176230	15180	15180	15180	15180	0
31	20250224	185300	1951176230	15180	15180	15180	15180	0
32	20250224	185200	1951176230	15180	15180	15180	15180	1112
33	20250224	185100	1951176230	15180	15180	15180	15180	0
34	20250224	185000	1951176230	15180	15180	15180	15180	0
35	20250224	184900	1951176230	15180	15180	15180	15180	0
36	20250224	184800	1951176230	15180	15180	15180	15180	0
37	20250224	184700	1951176230	15180	15180	15180	15180	0
38	20250224	184600	1951176230	15180	15180	15180	15180	0
39	20250224	184500	1951176230	15180	15180	15180	15180	0
40	20250224	184400	1951176230	15180	15180	15180	15180	0
41	20250224	184300	1951176230	15180	15180	15180	15180	0
42	20250224	184200	1951176230	15180	15180	15180	15180	0
43	20250224	184100	1951176230	15180	15180	15180	15180	0
44	20250224	184000	1951176230	15180	15180	15180	15180	0
45	20250224	183900	1951176230	15180	15180	15180	15180	0
46	20250224	183800	1951176230	15180	15180	15180	15180	0
47	20250224	183700	1951176230	15180	15180	15180	15180	0
48	20250224	183600	1951176230	15180	15180	15180	15180	0
49	20250224	183500	1951176230	15180	15180	15180	15180	0
50	20250224	183400	1951176230	15180	15180	15180	15180	0
51	20250224	183300	1951176230	15180	15180	15180	15180	0
52	20250224	183200	1951176230	15180	15180	15180	15180	0
53	20250224	183100	1951176230	15180	15180	15180	15180	0
54	20250224	183000	1951176230	15180	15180	15180	15180	0
55	20250224	182900	1951176230	15180	15180	15180	15180	0
56	20250224	182800	1951176230	15180	15180	15180	15180	0
57	20250224	182700	1951176230	15180	15180	15180	15180	0
58	20250224	182600	1951176230	15180	15180	15180	15180	0
59	20250224	182500	1951176230	15180	15180	15180	15180	0
60	20250224	182400	1951176230	15180	15180	15180	15180	0
61	20250224	182300	1951176230	15180	15180	15180	15180	0
62	20250224	182200	1951176230	15180	15180	15180	15180	1112
63	20250224	182100	1951176230	15180	15180	15180	15180	0
64	20250224	182000	1951176230	15180	15180	15180	15180	0
65	20250224	181900	1951176230	15180	15180	15180	15180	0
66	20250224	181800	1951176230	15180	15180	15180	15180	0
67	20250224	181700	1951176230	15180	15180	15180	15180	0
68	20250224	181600	1951176230	15180	15180	15180	15180	0
69	20250224	181500	1951176230	15180	15180	15180	15180	0
70	20250224	181400	1951176230	15180	15180	15180	15180	0
71	20250224	181300	1951176230	15180	15180	15180	15180	0
72	20250224	181200	1951176230	15180	15180	15180	15180	0
73	20250224	181100	1951176230	15180	15180	15180	15180	0
74	20250224	181000	1951176230	15180	15180	15180	15180	0
75	20250224	180900	1951176230	15180	15180	15180	15180	0
76	20250224	180800	1951176230	15180	15180	15180	15180	0
77	20250224	180700	1951176230	15180	15180	15180	15180	0
78	20250224	180600	1951176230	15180	15180	15180	15180	0
79	20250224	180500	1951176230	15180	15180	15180	15180	0
80	20250224	180400	1951176230	15180	15180	15180	15180	0
81	20250224	180300	1951176230	15180	15180	15180	15180	0
82	20250224	180200	1951176230	15180	15180	15180	15180	0
83	20250224	180100	1951176230	15180	15180	15180	15180	0
84	20250224	180000	1951176230	15180	15180	15180	15180	0
85	20250224	175900	1951176230	15180	15180	15180	15180	0
86	20250224	175800	1951176230	15180	15180	15180	15180	0
87	20250224	175700	1951176230	15180	15180	15180	15180	0
88	20250224	175600	1951176230	15180	15180	15180	15180	0
89	20250224	175500	1951176230	15180	15180	15180	15180	0
90	20250224	175400	1951176230	15180	15180	15180	15180	0
91	20250224	175300	1951176230	15180	15180	15180	15180	0
92	20250224	175200	1951176230	15180	15180	15180	15180	1112
93	20250224	175100	1951176230	15180	15180	15180	15180	0
94	20250224	175000	1951176230	15180	15180	15180	15180	0
95	20250224	174900	1951176230	15180	15180	15180	15180	0
96	20250224	174800	1951176230	15180	15180	15180	15180	0
97	20250224	174700	1951176230	15180	15180	15180	15180	0
98	20250224	174600	1951176230	15180	15180	15180	15180	0
99	20250224	174500	1951176230	15180	15180	15180	15180	0
100	20250224	174400	1951176230	15180	15180	15180	15180	0
101	20250224	174300	1951176230	15180	15180	15180	15180	0
102	20250224	174200	1951176230	15180	15180	15180	15180	0
103	20250224	174100	1951176230	15180	15180	15180	15180	0
104	20250224	174000	1951176230	15180	15180	15180	15180	0
105	20250224	173900	1951176230	15180	15180	15180	15180	0
106	20250224	173800	1951176230	15180	15180	15180	15180	0
107	20250224	173700	1951176230	15180	15180	15180	15180	0
108	20250224	173600	1951176230	15180	15180	15180	15180	0
109	20250224	173500	1951176230	15180	15180	15180	15180	0
110	20250224	173400	1951176230	15180	15180	15180	15180	0
111	20250224	173300	1951176230	15180	15180	15180	15180	0
112	20250224	173200	1951176230	15180	15180	15180	15180	0
113	20250224	173100	1951176230	15180	15180	15180	15180	0
114	20250224	173000	1951176230	15180	15180	15180	15180	0
115	20250224	172900	1951176230	15180	15180	15180	15180	0
116	20250224	172800	1951176230	15180	15180	15180	15180	0
117	20250224	172700	1951176230	15180	15180	15180	15180	0
118	20250224	172600	1951176230	15180	15180	15180	15180	0
119	20250224	172500	1951176230	15180	15180	15180	15180	0
120	20250224	172400	1951176230	15180	15180	15180	15180	0
121	20250224	172300	1951176230	15180	15180	15180	15180	0
122	20250224	172200	1951176230	15180	15180	15180	15180	1112
123	20250224	172100	1951176230	15180	15180	15180	15180	0
124	20250224	172000	1951176230	15180	15180	15180	15180	0
125	20250224	171900	1951176230	15180	15180	15180	15180	0
126	20250224	171800	1951176230	15180	15180	15180	15180	0
127	20250224	171700	1951176230	15180	15180	15180	15180	0
128	20250224	171600	1951176230	15180	15180	15180	15180	0
129	20250224	171500	1951176230	15180	15180	15180	15180	0
130	20250224	171400	1951176230	15180	15180	15180	15180	0
131	20250224	171300	1951176230	15180	15180	15180	15180	0
132	20250224	171200	1951176230	15180	15180	15180	15180	0
133	20250224	171100	1951176230	15180	15180	15180	15180	0
134	20250224	171000	1951176230	15180	15180	15180	15180	0
135	20250224	170900	1951176230	15180	15180	15180	15180	0
136	20250224	170800	1951176230	15180	15180	15180	15180	0
137	20250224	170700	1951176230	15180	15180	15180	15180	0
138	20250224	170600	1951176230	15180	15180	15180	15180	0
139	20250224	170500	1951176230	15180	15180	15180	15180	0
140	20250224	170400	1951176230	15180	15180	15180	15180	0
141	20250224	170300	1951176230	15180	15180	15180	15180	0
142	20250224	170200	1951176230	15180	15180	15180	15180	0
143	20250224	170100	1951176230	15180	15180	15180	15180	0
144	20250224	170000	1951176230	15180	15180	15180	15180	0
145	20250224	165900	1951176230	15180	15180	15180	15180	0
146	20250224	165800	1951176230	15180	15180	15180	15180	0
147	20250224	165700	1951176230	15180	15180	15180	15180	0
148	20250224	165600	1951176230	15180	15180	15180	15180	0
149	20250224	165500	1951176230	15180	15180	15180	15180	0
150	20250224	165400	1951176230	15180	15180	15180	15180	0
151	20250224	165300	1951176230	15180	15180	15180	15180	0
152	20250224	165200	1951176230	15180	15180	15180	15180	1112
153	20250224	165100	1951176230	15180	15180	15180	15180	0
154	20250224	165000	1951176230	15180	15180	15180	15180	0
155	20250224	164900	1951176230	15180	15180	15180	15180	0
156	20250224	164800	1951176230	15180	15180	15180	15180	0
157	20250224	164700	1951176230	15180	15180	15180	15180	0
158	20250224	164600	1951176230	15180	15180	15180	15180	0
159	20250224	164500	1951176230	15180	15180	15180	15180	0
160	20250224	164400	1951176230	15180	15180	15180	15180	0
161	20250224	164300	1951176230	15180	15180	15180	15180	0
162	20250224	164200	1951176230	15180	15180	15180	15180	0
163	20250224	164100	1951176230	15180	15180	15180	15180	0
164	20250224	164000	1951176230	15180	15180	15180	15180	0
165	20250224	163900	1951176230	15180	15180	15180	15180	0
166	20250224	163800	1951176230	15180	15180	15180	15180	0
167	20250224	163700	1951176230	15180	15180	15180	15180	0
168	20250224	163600	1951176230	15180	15180	15180	15180	0
169	20250224	163500	1951176230	15180	15180	15180	15180	0
170	20250224	163400	1951176230	15180	15180	15180	15180	0
171	20250224	163300	1951176230	15180	15180	15180	15180	0
172	20250224	163200	1951176230	15180	15180	15180	15180	0
173	20250224	163100	1951176230	15180	15180	15180	15180	0
174	20250224	163000	1951176230	15180	15180	15180	15180	0
175	20250224	162900	1951176230	15180	15180	15180	15180	0
176	20250224	162800	1951176230	15180	15180	15180	15180	0
177	20250224	162700	1951176230	15180	15180	15180	15180	0
178	20250224	162600	1951176230	15180	15180	15180	15180	0
179	20250224	162500	1951176230	15180	15180	15180	15180	0
180	20250224	162400	1951176230	15180	15180	15180	15180	0
181	20250224	162300	1951176230	15180	15180	15180	15180	0
182	20250224	162200	1951176230	15180	15180	15180	15180	1112
183	20250224	162100	1951176230	15180	15180	15180	15180	0
184	20250224	162000	1951176230	15180	15180	15180	15180	0
185	20250224	161900	1951176230	15180	15180	15180	15180	0
186	20250224	161800	1951176230	15180	15180	15180	15180	0
187	20250224	161700	1951176230	15180	15180	15180	15180	0
188	20250224	161600	1951176230	15180	15180	15180	15180	0
189	20250224	161500	1951176230	15180	15180	15180	15180	0
190	20250224	161400	1951176230	15180	15180	15180	15180	0
191	20250224	161300	1951176230	15180	15180	15180	15180	0
192	20250224	161200	1951176230	15180	15180	15180	15180	0
193	20250224	161100	1951176230	15180	15180	15180	15180	0
194	20250224	161000	1951176230	15180	15180	15180	15180	0
195	20250224	160900	1951176230	15180	15180	15180	15180	0
196	20250224	160800	1951176230	15180	15180	15180	15180	0
197	20250224	160700	1951176230	15180	15180	15180	15180	0
198	20250224	160600	1951176230	15180	15180	15180	15180	0
199	20250224	160500	1951176230	15180	15180	15180	15180	0
200	20250224	160400	1951176230	15180	15180	15180	15180	0
201	20250224	160300	1951176230	15180	15180	15180	15180	0
202	20250224	160200	1951176230	15180	15180	15180	15180	0
203	20250224	160100	1951176230	15180	15180	15180	15180	0
204	20250224	160000	1951176230	15180	15180	15180	15180	0
205	20250224	155900	1951176230	15180	15180	15180	15180	0
206	20250224	155800	1951176230	15180	15180	15180	15180	0
207	20250224	155700	1951176230	15180	15180	15180	15180	0
208	20250224	155600	1951176230	15180	15180	15180	15180	0
209	20250224	155500	1951176230	15180	15180	15180	15180	0
210	20250224	155400	1951176230	15180	15180	15180	15180	0
211	20250224	155300	1951176230	15180	15180	15180	15180	0
212	20250224	155200	1951176230	15180	15180	15180	15180	1112
213	20250224	155100	1951176230	15180	15180	15180	15180	0
214	20250224	155000	1951176230	15180	15180	15180	15180	0
215	20250224	154900	1951176230	15180	15180	15180	15180	0
216	20250224	154800	1951176230	15180	15180	15180	15180	0
217	20250224	154700	1951176230	15180	15180	15180	15180	0
218	20250224	154600	1951176230	15180	15180	15180	15180	0
219	20250224	154500	1951176230	15180	15180	15180	15180	0
220	20250224	154400	1951176230	15180	15180	15180	15180	0
221	20250224	154300	1951176230	15180	15180	15180	15180	0
222	20250224	154200	1951176230	15180	15180	15180	15180	0
223	20250224	154100	1951176230	15180	15180	15180	15180	0
224	20250224	154000	1951176230	15180	15180	15180	15180	0
225	20250224	153900	1951176230	15180	15180	15180	15180	0
226	20250224	153800	1951176230	15180	15180	15180	15180	0
227	20250224	153700	1951176230	15180	15180	15180	15180	0
228	20250224	153600	1951176230	15180	15180	15180	15180	0
229	20250224	153500	1951176230	15180	15180	15180	15180	0
230	20250224	153400	1951176230	15180	15180	15180	15180	0
231	20250224	153300	1951176230	15180	15180	15180	15180	0
232	20250224	153200	1951176230	15180	15180	15180	15180	0
233	20250224	153100	1951176230	15180	15180	15180	15180	0
234	20250224	153000	1951176230	15180	15180	15180	15180	1112
235	20250224	152900	1934296070	15160	15160	15160	15160	0
236	20250224	152800	1934296070	15160	15160	15160	15160	0
237	20250224	152700	1934296070	15160	15160	15160	15160	0
238	20250224	152600	1934296070	15160	15160	15160	15160	0
239	20250224	152500	1934296070	15160	15160	15160	15160	0
240	20250224	152400	1934296070	15160	15160	15160	15160	0
241	20250224	152300	1934296070	15160	15160	15160	15160	0
242	20250224	152200	1934296070	15160	15160	15160	15160	0
243	20250224	152100	1934296070	15160	15160	15160	15160	0
244	20250224	152000	1934296070	15160	15160	15160	15160	0
245	20250224	151900	1934296070	15160	15150	15160	15150	36
246	20250224	151800	1933750570	15180	15140	15180	15140	46
247	20250224	151700	1933053890	15180	15180	15180	15180	0
248	20250224	151600	1933053890	15180	15140	15180	15120	201
249	20250224	151500	1930011710	15120	15160	15160	15120	551
250	20250224	151400	1921676720	15190	15190	15190	15190	0
251	20250224	151300	1921676720	15190	15190	15190	15190	0
252	20250224	151200	1921676720	15190	15190	15190	15190	1
253	20250224	151100	1921661530	15190	15180	15190	15150	207
254	20250224	151000	1918519380	15150	15190	15190	15150	320
255	20250224	150900	1913671060	15160	15190	15190	15160	456
256	20250224	150800	1906757050	15200	15200	15200	15200	0
257	20250224	150700	1906757050	15200	15200	15200	15200	1
258	20250224	150600	1906741850	15170	15200	15200	15170	1193
259	20250224	150500	1888637830	15190	15190	15190	15190	38
260	20250224	150400	1888060610	15200	15200	15260	15200	39
261	20250224	150300	1887467750	15260	15200	15260	15200	22
262	20250224	150200	1887133290	15200	15200	15200	15200	0
263	20250224	150100	1887133290	15200	15200	15200	15200	0
264	20250224	150000	1887133290	15200	15200	15200	15200	466
265	20250224	145900	1880050090	15280	15280	15280	15280	0
266	20250224	145800	1880050090	15280	15280	15280	15280	1
267	20250224	145700	1880034810	15200	15200	15200	15200	65
268	20250224	145600	1879046810	15290	15290	15290	15290	0
269	20250224	145500	1879046810	15290	15290	15290	15290	1
270	20250224	145400	1879031520	15200	15300	15300	15200	361
271	20250224	145300	1873544030	15200	15200	15200	15200	159
272	20250224	145200	1871127230	15200	15200	15200	15200	100
273	20250224	145100	1869607230	15300	15290	15300	15290	29
274	20250224	145000	1869163730	15250	15250	15250	15250	29
275	20250224	144900	1868721480	15250	15250	15250	15250	8
276	20250224	144800	1868599480	15250	15250	15250	15250	5
277	20250224	144700	1868523230	15250	15250	15250	15250	0
278	20250224	144600	1868523230	15250	15240	15250	15240	6
279	20250224	144500	1868431740	15240	15220	15240	15220	31
280	20250224	144400	1867959610	15190	15190	15190	15190	0
281	20250224	144300	1867959610	15190	15190	15190	15190	46
282	20250224	144200	1867260870	15220	15220	15220	15220	1
283	20250224	144100	1867245650	15160	15190	15190	15160	550
284	20250224	144000	1858902080	15190	15190	15190	15190	0
285	20250224	143900	1858902080	15190	15190	15190	15190	0
286	20250224	143800	1858902080	15190	15200	15200	15190	100
287	20250224	143700	1857382780	15190	15190	15190	15190	25
288	20250224	143600	1857003030	15210	15220	15220	15210	50
289	20250224	143500	1856242450	15260	15260	15260	15260	0
290	20250224	143400	1856242450	15260	15260	15260	15260	1
291	20250224	143300	1856227190	15300	15300	15300	15300	0
292	20250224	143200	1856227190	15300	15300	15300	15300	0
293	20250224	143100	1856227190	15300	15300	15300	15300	0
294	20250224	143000	1856227190	15300	15300	15300	15300	0
295	20250224	142900	1856227190	15300	15200	15300	15200	2
296	20250224	142800	1856196690	15300	15300	15300	15300	1
297	20250224	142700	1856181390	15320	15320	15320	15320	0
298	20250224	142600	1856181390	15320	15320	15320	15320	0
299	20250224	142500	1856181390	15320	15320	15320	15320	0
300	20250224	142400	1856181390	15320	15320	15320	15320	2
301	20250224	142300	1856150750	15320	15320	15320	15320	0
302	20250224	142200	1856150750	15320	15320	15320	15320	9
303	20250224	142100	1856012870	15320	15320	15320	15320	50
304	20250224	142000	1855246870	15320	15290	15320	15290	33
305	20250224	141900	1854741740	15290	15260	15290	15260	28
306	20250224	141800	1854314190	15250	15220	15250	15220	513
307	20250224	141700	1846495060	15190	15190	15190	15190	31
308	20250224	141600	1846024170	15230	15230	15230	15230	10
309	20250224	141500	1845871870	15230	15230	15230	15230	0
310	20250224	141400	1845871870	15230	15230	15230	15230	10
311	20250224	141300	1845719570	15230	15230	15230	15230	0
312	20250224	141200	1845719570	15230	15230	15230	15230	0
313	20250224	141100	1845719570	15230	15230	15230	15230	0
314	20250224	141000	1845719570	15230	15230	15230	15230	0
315	20250224	140900	1845719570	15230	15230	15230	15230	0
316	20250224	140800	1845719570	15230	15230	15230	15230	1
317	20250224	140700	1845704340	15230	15230	15230	15230	1
318	20250224	140600	1845689110	15180	15180	15180	15180	0
319	20250224	140500	1845689110	15180	15180	15180	15180	0
320	20250224	140400	1845689110	15180	15180	15180	15180	0
321	20250224	140300	1845689110	15180	15180	15180	15180	46
322	20250224	140200	1844990830	15190	15190	15190	15190	82
323	20250224	140100	1843745250	15230	15230	15230	15230	0
324	20250224	140000	1843745250	15230	15190	15230	15190	60
325	20250224	135900	1842833770	15180	15180	15180	15180	0
326	20250224	135800	1842833770	15180	15180	15180	15180	0
327	20250224	135700	1842833770	15180	15180	15180	15180	0
328	20250224	135600	1842833770	15180	15180	15180	15180	0
329	20250224	135500	1842833770	15180	15180	15180	15180	0
330	20250224	135400	1842833770	15180	15190	15190	15180	135
331	20250224	135300	1840783430	15200	15210	15210	15200	102
332	20250224	135200	1839233020	15290	15290	15290	15290	0
333	20250224	135100	1839233020	15290	15290	15290	15290	1
334	20250224	135000	1839217730	15200	15200	15200	15200	0
335	20250224	134900	1839217730	15200	15200	15200	15200	107
336	20250224	134800	1837591330	15320	15320	15320	15320	0
337	20250224	134700	1837591330	15320	15320	15320	15320	0
338	20250224	134600	1837591330	15320	15320	15320	15320	2
339	20250224	134500	1837560690	15330	15330	15330	15330	0
340	20250224	134400	1837560690	15330	15330	15330	15330	0
341	20250224	134300	1837560690	15330	15200	15330	15200	2
342	20250224	134200	1837530160	15190	15190	15190	15190	0
343	20250224	134100	1837530160	15190	15200	15200	15190	20
344	20250224	134000	1837226230	15220	15220	15220	15220	0
345	20250224	133900	1837226230	15220	15220	15220	15220	0
346	20250224	133800	1837226230	15220	15220	15220	15220	300
347	20250224	133700	1832660230	15220	15220	15220	15220	2
348	20250224	133600	1832629790	15220	15220	15220	15220	0
349	20250224	133500	1832629790	15220	15220	15220	15220	0
350	20250224	133400	1832629790	15220	15140	15220	15120	788
351	20250224	133300	1820711400	15150	15160	15160	15150	500
352	20250224	133200	1813136080	15160	15200	15240	15160	332
353	20250224	133100	1808102040	15200	15180	15200	15180	122
354	20250224	133000	1806250060	15150	15180	15180	15120	1008
355	20250224	132900	1790984290	15170	15170	15170	15170	0
356	20250224	132800	1790984290	15170	15180	15180	15170	102
357	20250224	132700	1789436400	15230	15230	15230	15230	0
358	20250224	132600	1789436400	15230	15230	15230	15180	877
359	20250224	132500	1776106650	15230	15230	15240	15230	202
360	20250224	132400	1773029780	15230	15240	15240	15230	136
361	20250224	132300	1770957430	15240	15240	15240	15240	135
362	20250224	132200	1768900030	15240	15260	15260	15240	492
363	20250224	132100	1761398900	15260	15330	15330	15260	4179
364	20250224	132000	1697492790	15330	15340	15340	15330	105
365	20250224	131900	1695882100	15340	15340	15340	15340	0
366	20250224	131800	1695882100	15340	15340	15340	15340	1
367	20250224	131700	1695866760	15400	15400	15400	15400	0
368	20250224	131600	1695866760	15400	15400	15400	15400	0
369	20250224	131500	1695866760	15400	15400	15400	15400	0
370	20250224	131400	1695866760	15400	15400	15400	15400	0
371	20250224	131300	1695866760	15400	15400	15400	15400	0
372	20250224	131200	1695866760	15400	15400	15400	15400	20
373	20250224	131100	1695558760	15400	15400	15400	15400	0
374	20250224	131000	1695558760	15400	15400	15400	15400	0
375	20250224	130900	1695558760	15400	15400	15400	15400	5
376	20250224	130800	1695481760	15400	15400	15400	15400	0
377	20250224	130700	1695481760	15400	15400	15400	15400	0
378	20250224	130600	1695481760	15400	15400	15400	15400	0
379	20250224	130500	1695481760	15400	15400	15400	15400	300
380	20250224	130400	1690861760	15430	15340	15430	15340	977
381	20250224	130300	1675874310	15340	15360	15360	15340	372
382	20250224	130200	1670167190	15360	15360	15360	15360	0
383	20250224	130100	1670167190	15360	15360	15360	15360	0
384	20250224	130000	1670167190	15360	15360	15360	15360	0
385	20250224	125900	1670167190	15360	15360	15360	15360	0
386	20250224	125800	1670167190	15360	15360	15360	15360	200
387	20250224	125700	1667095190	15350	15350	15350	15350	0
388	20250224	125600	1667095190	15350	15350	15350	15350	100
389	20250224	125500	1665560190	15340	15340	15340	15340	0
390	20250224	125400	1665560190	15340	15340	15340	15340	0
391	20250224	125300	1665560190	15340	15340	15340	15340	56
392	20250224	125200	1664701150	15340	15340	15340	15340	82
393	20250224	125100	1663443270	15340	15340	15340	15340	0
394	20250224	125000	1663443270	15340	15340	15340	15340	0
395	20250224	124900	1663443270	15340	15340	15340	15340	0
396	20250224	124800	1663443270	15340	15360	15360	15340	1100
397	20250224	124700	1646563550	15420	15420	15420	15420	0
398	20250224	124600	1646563550	15420	15420	15420	15420	10
399	20250224	124500	1646409350	15360	15360	15360	15360	1
400	20250224	124400	1646393990	15360	15360	15360	15360	52
401	20250224	124300	1645595270	15350	15350	15350	15350	0
402	20250224	124200	1645595270	15350	15350	15350	15350	0
403	20250224	124100	1645595270	15350	15350	15350	15350	0
404	20250224	124000	1645595270	15350	15350	15350	15350	0
405	20250224	123900	1645595270	15350	15350	15350	15350	0
406	20250224	123800	1645595270	15350	15360	15360	15350	251
407	20250224	123700	1641742320	15360	15370	15370	15360	1085
408	20250224	123600	1625075470	15360	15360	15360	15360	1
409	20250224	123500	1625060110	15360	15360	15360	15360	0
410	20250224	123400	1625060110	15360	15370	15370	15360	642
411	20250224	123300	1615197960	15480	15480	15480	15480	1
412	20250224	123200	1615182480	15480	15450	15480	15450	6
413	20250224	123100	1615089750	15450	15370	15450	15370	62
414	20250224	123000	1614136660	15370	15400	15400	15370	157
415	20250224	122900	1611723120	15370	15370	15370	15370	0
416	20250224	122800	1611723120	15370	15370	15370	15370	1
417	20250224	122700	1611707750	15400	15400	15400	15400	74
418	20250224	122600	1610568150	15400	15400	15400	15400	139
419	20250224	122500	1608427550	15460	15460	15460	15460	0
420	20250224	122400	1608427550	15460	15460	15460	15460	0
421	20250224	122300	1608427550	15460	15460	15460	15460	2
422	20250224	122200	1608396630	15450	15450	15450	15450	0
423	20250224	122100	1608396630	15450	15420	15450	15420	27
424	20250224	122000	1607980230	15420	15420	15420	15420	0
425	20250224	121900	1607980230	15420	15420	15420	15420	0
426	20250224	121800	1607980230	15420	15420	15420	15400	23
427	20250224	121700	1607625630	15420	15420	15420	15420	0
428	20250224	121600	1607625630	15420	15420	15420	15420	0
429	20250224	121500	1607625630	15420	15420	15420	15420	0
430	20250224	121400	1607625630	15420	15420	15420	15420	2
431	20250224	121300	1607594790	15400	15420	15420	15400	60
432	20250224	121200	1606670770	15420	15420	15420	15420	3
433	20250224	121100	1606624510	15420	15420	15420	15420	1
434	20250224	121000	1606609090	15400	15400	15400	15400	77
435	20250224	120900	1605423290	15350	15350	15350	15350	0
436	20250224	120800	1605423290	15350	15350	15350	15350	90
437	20250224	120700	1604041790	15350	15360	15360	15350	30
438	20250224	120600	1603581270	15360	15360	15360	15360	92
439	20250224	120500	1602168150	15360	15410	15410	15350	1102
440	20250224	120400	1585219720	15410	15410	15410	15410	0
441	20250224	120300	1585219720	15410	15410	15410	15410	235
442	20250224	120200	1581598370	15420	15420	15420	15420	0
443	20250224	120100	1581598370	15420	15420	15420	15420	40
444	20250224	120000	1580981570	15410	15420	15420	15410	201
445	20250224	115900	1577884150	15410	15420	15420	15410	186
446	20250224	115800	1575017870	15420	15420	15420	15420	299
447	20250224	115700	1570407290	15420	15420	15420	15420	98
448	20250224	115600	1568896130	15420	15420	15420	15420	0
449	20250224	115500	1568896130	15420	15450	15450	15420	206
450	20250224	115400	1565719170	15430	15430	15430	15430	1
451	20250224	115300	1565703740	15420	15460	15460	15420	27
452	20250224	115200	1565287300	15480	15480	15480	15480	0
453	20250224	115100	1565287300	15480	15440	15480	15420	151
454	20250224	115000	1562957460	15480	15480	15480	15480	0
455	20250224	114900	1562957460	15480	15480	15480	15480	0
456	20250224	114800	1562957460	15480	15450	15480	15450	4
457	20250224	114700	1562895570	15460	15450	15460	15450	50
458	20250224	114600	1562122700	15450	15450	15450	15450	17
459	20250224	114500	1561860050	15450	15440	15450	15440	64
460	20250224	114400	1560871270	15440	15440	15440	15430	138
461	20250224	114300	1558741710	15450	15420	15450	15420	123
462	20250224	114200	1556844620	15420	15420	15420	15420	56
463	20250224	114100	1555981100	15430	15430	15430	15430	6
464	20250224	114000	1555888520	15440	15450	15450	15440	40
465	20250224	113900	1555270720	15450	15450	15450	15450	0
466	20250224	113800	1555270720	15450	15450	15450	15430	175
467	20250224	113700	1552568670	15450	15450	15450	15450	28
468	20250224	113600	1552136070	15460	15460	15460	15460	0
469	20250224	113500	1552136070	15460	15460	15460	15460	0
470	20250224	113400	1552136070	15460	15460	15460	15460	213
471	20250224	113300	1548843090	15460	15460	15460	15460	231
472	20250224	113200	1545271830	15460	15470	15470	15460	49
473	20250224	113100	1544514280	15470	15470	15470	15470	0
474	20250224	113000	1544514280	15470	15470	15470	15470	187
475	20250224	112900	1541621390	15460	15460	15460	15460	8
476	20250224	112800	1541497710	15460	15460	15460	15460	83
477	20250224	112700	1540214530	15480	15480	15480	15480	5
478	20250224	112600	1540137130	15480	15480	15480	15480	0
479	20250224	112500	1540137130	15480	15480	15480	15480	2
480	20250224	112400	1540106170	15480	15470	15480	15470	106
481	20250224	112300	1538466340	15470	15470	15470	15470	100
482	20250224	112200	1536919340	15470	15470	15470	15470	0
483	20250224	112100	1536919340	15470	15470	15470	15470	1
484	20250224	112000	1536903870	15470	15460	15470	15460	51
485	20250224	111900	1536115400	15460	15450	15460	15450	28
486	20250224	111800	1535682790	15450	15450	15450	15450	0
487	20250224	111700	1535682790	15450	15450	15450	15450	70
488	20250224	111600	1534601290	15450	15430	15450	15430	132
489	20250224	111500	1532563370	15450	15440	15450	15440	84
490	20250224	111400	1531266390	15450	15430	15450	15430	2
491	20250224	111300	1531235510	15450	15430	15450	15430	46
492	20250224	111200	1530524830	15420	15420	15420	15420	34
493	20250224	111100	1530000550	15420	15420	15420	15420	0
494	20250224	111000	1530000550	15420	15420	15420	15420	1
495	20250224	110900	1529985130	15480	15480	15480	15480	0
496	20250224	110800	1529985130	15480	15480	15480	15480	0
497	20250224	110700	1529985130	15480	15480	15480	15480	13
498	20250224	110600	1529783890	15480	15440	15480	15440	124
499	20250224	110500	1527868170	15410	15420	15420	15410	359
500	20250224	110400	1522334190	15440	15430	15440	15420	375
501	20250224	110300	1516549820	15440	15460	15460	15440	206
502	20250224	110200	1513366770	15480	15480	15480	15480	17
503	20250224	110100	1513103610	15440	15430	15440	15430	132
504	20250224	110000	1511066630	15420	15420	15420	15420	0
505	20250224	105900	1511066630	15420	15470	15470	15420	884
506	20250224	105800	1497408700	15470	15550	15550	15470	499
507	20250224	105700	1489673870	15570	15570	15570	15570	0
508	20250224	105600	1489673870	15570	15580	15580	15570	170
509	20250224	105500	1487026860	15580	15580	15580	15580	291
510	20250224	105400	1482493080	15570	15570	15570	15570	366
511	20250224	105300	1476794460	15670	15670	15670	15670	0
512	20250224	105200	1476794460	15670	15670	15670	15670	0
513	20250224	105100	1476794460	15670	15670	15670	15670	0
514	20250224	105000	1476794460	15670	15610	15670	15600	206
515	20250224	104900	1473579680	15680	15680	15680	15680	0
516	20250224	104800	1473579680	15680	15680	15680	15680	0
517	20250224	104700	1473579680	15680	15680	15680	15680	1
518	20250224	104600	1473564000	15620	15670	15680	15620	601
519	20250224	104500	1464152080	15670	15670	15670	15670	66
520	20250224	104400	1463117860	15620	15650	15670	15620	256
521	20250224	104300	1459109790	15660	15660	15660	15570	124
522	20250224	104200	1457177340	15620	15620	15620	15620	6
523	20250224	104100	1457083620	15620	15620	15620	15620	6
524	20250224	104000	1456989900	15620	15620	15620	15620	50
525	20250224	103900	1456208900	15620	15620	15620	15620	11
526	20250224	103800	1456037080	15660	15660	15660	15660	1
527	20250224	103700	1456021420	15620	15590	15620	15580	564
528	20250224	103600	1447217800	15590	15600	15600	15590	200
529	20250224	103500	1444098800	15610	15610	15630	15610	200
530	20250224	103400	1440976400	15690	15690	15690	15690	9
531	20250224	103300	1440835190	15680	15590	15680	15580	1176
532	20250224	103200	1422407440	15670	15640	15670	15600	501
533	20250224	103100	1414573270	15650	15600	15650	15600	50
534	20250224	103000	1413792590	15650	15650	15650	15590	216
535	20250224	102900	1410421250	15610	15610	15610	15610	9
536	20250224	102800	1410280760	15610	15660	15660	15610	226
537	20250224	102700	1406746740	15660	15660	15660	15660	5
538	20250224	102600	1406668440	15660	15690	15690	15660	105
539	20250224	102500	1405021020	15690	15680	15690	15650	304
540	20250224	102400	1400254320	15680	15680	15680	15680	0
541	20250224	102300	1400254320	15680	15680	15680	15680	1
542	20250224	102200	1400238640	15600	15600	15600	15600	92
543	20250224	102100	1398803440	15650	15680	15680	15650	8
544	20250224	102000	1398678180	15690	15650	15690	15650	3
545	20250224	101900	1398631190	15650	15640	15650	15640	250
546	20250224	101800	1394719990	15580	15570	15580	15570	50
547	20250224	101700	1393941430	15570	15570	15570	15570	0
548	20250224	101600	1393941430	15570	15570	15570	15570	0
549	20250224	101500	1393941430	15570	15570	15570	15570	2
550	20250224	101400	1393910290	15580	15580	15580	15580	0
551	20250224	101300	1393910290	15580	15580	15580	15580	5
552	20250224	101200	1393832390	15580	15520	15580	15470	277
553	20250224	101100	1389535000	15530	15530	15530	15530	4
554	20250224	101000	1389472880	15490	15490	15490	15490	265
555	20250224	100900	1385368030	15490	15470	15490	15420	613
556	20250224	100800	1375900660	15490	15510	15530	15460	923
557	20250224	100700	1361609750	15530	15540	15570	15500	422
558	20250224	100600	1355066170	15570	15570	15580	15530	89
559	20250224	100500	1353680120	15580	15630	15630	15500	598
560	20250224	100400	1344372840	15630	15620	15630	15620	27
561	20250224	100300	1343951080	15620	15640	15640	15590	338
562	20250224	100200	1338677250	15630	15650	15650	15630	160
563	20250224	100100	1336176290	15700	15700	15700	15700	13
564	20250224	100000	1335972190	15700	15680	15700	15660	69
565	20250224	095900	1334891050	15700	15670	15700	15670	89
566	20250224	095800	1333496270	15670	15670	15670	15670	11
567	20250224	095700	1333323900	15630	15680	15680	15630	342
568	20250224	095600	1327973560	15740	15700	15750	15700	533
569	20250224	095500	1319604170	15700	15630	15700	15630	1196
570	20250224	095400	1300860840	15630	15600	15630	15600	210
571	20250224	095300	1297579560	15630	15590	15630	15580	752
572	20250224	095200	1285851010	15590	15590	15590	15590	217
573	20250224	095100	1282467980	15590	15500	15590	15500	671
574	20250224	095000	1272055120	15500	15530	15530	15500	250
575	20250224	094900	1268180090	15500	15530	15530	15500	564
576	20250224	094800	1259430720	15540	15570	15620	15540	337
577	20250224	094700	1254187350	15630	15560	15630	15550	191
578	20250224	094600	1251214940	15590	15580	15650	15580	94
579	20250224	094500	1249749350	15600	15630	15700	15600	1661
580	20250224	094400	1223734960	15680	15660	15680	15650	598
581	20250224	094300	1214372180	15600	15540	15650	15540	1216
582	20250224	094200	1195381540	15540	15540	15540	15540	3
583	20250224	094100	1195334920	15550	15540	15560	15540	517
584	20250224	094000	1187299440	15540	15500	15540	15500	291
585	20250224	093900	1182785140	15500	15490	15500	15490	120
586	20250224	093800	1180925700	15490	15490	15490	15490	90
587	20250224	093700	1179531600	15460	15480	15480	15460	293
588	20250224	093600	1175001700	15500	15520	15540	15500	872
589	20250224	093500	1161475340	15500	15520	15520	15500	292
590	20250224	093400	1156946620	15520	15480	15520	15440	332
591	20250224	093300	1151812460	15480	15440	15480	15400	334
592	20250224	093200	1146662490	15450	15500	15510	15450	148
593	20250224	093100	1144370330	15520	15520	15520	15520	25
594	20250224	093000	1143982330	15530	15460	15530	15450	63
595	20250224	092900	1143008640	15540	15510	15540	15460	7
596	20250224	092800	1142900190	15550	15560	15560	15550	85
597	20250224	092700	1141578430	15450	15480	15480	15450	369
598	20250224	092600	1135876270	15580	15500	15620	15490	395
599	20250224	092500	1129741050	15500	15380	15500	15370	837
600	20250224	092400	1116828470	15370	15350	15440	15350	917
601	20250224	092300	1102730900	15350	15440	15440	15350	1721
602	20250224	092200	1076217910	15450	15600	15600	15450	1994
603	20250224	092100	1045280780	15530	15530	15530	15530	350
604	20250224	092000	1039845280	15530	15580	15580	15530	654
605	20250224	091900	1029674170	15560	15530	15620	15530	270
606	20250224	091800	1025472950	15530	15530	15550	15510	1281
607	20250224	091700	1005570830	15530	15590	15590	15520	853
608	20250224	091600	992313890	15600	15760	15760	15600	1652
609	20250224	091500	966499560	15670	15770	15770	15670	643
610	20250224	091400	956402880	15770	15870	15880	15770	1662
611	20250224	091300	930137160	15870	15940	15990	15870	288
612	20250224	091200	925542590	15940	16060	16060	15870	710
613	20250224	091100	914250030	16100	16020	16120	15900	4886
614	20250224	091000	835840050	16020	15900	16020	15720	4630
615	20250224	090900	762103640	15830	15700	15830	15700	942
616	20250224	090800	747216830	15830	15770	15920	15770	2932
617	20250224	090700	700747620	15770	15610	15770	15610	564
618	20250224	090600	691915270	15610	15600	15610	15520	791
619	20250224	090500	679573280	15510	15770	15770	15500	4620
620	20250224	090400	607635370	15760	15900	15900	15760	2563
621	20250224	090300	567040760	15820	15840	16120	15820	8389
622	20250224	090200	433205040	15840	15790	15840	15760	3184
623	20250224	090100	382907200	15800	16180	16200	15760	10010
624	20250224	090000	223099630	16200	15980	16210	15860	13943