KissMeData/001060/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	183300	1874874900	24000	24000	24000	24000	5435
3	20250207	183200	1874874900	24000	24000	24000	24000	0
4	20250207	183100	1874874900	24000	24000	24000	24000	0
5	20250207	183000	1874874900	24000	24000	24000	24000	0
6	20250207	182900	1874874900	24000	24000	24000	24000	0
7	20250207	182800	1874874900	24000	24000	24000	24000	0
8	20250207	182700	1874874900	24000	24000	24000	24000	0
9	20250207	182600	1874874900	24000	24000	24000	24000	0
10	20250207	182500	1874874900	24000	24000	24000	24000	0
11	20250207	182400	1874874900	24000	24000	24000	24000	0
12	20250207	182300	1874874900	24000	24000	24000	24000	0
13	20250207	182200	1874874900	24000	24000	24000	24000	0
14	20250207	182100	1874874900	24000	24000	24000	24000	0
15	20250207	182000	1874874900	24000	24000	24000	24000	0
16	20250207	181900	1874874900	24000	24000	24000	24000	0
17	20250207	181800	1874874900	24000	24000	24000	24000	0
18	20250207	181700	1874874900	24000	24000	24000	24000	0
19	20250207	181600	1874874900	24000	24000	24000	24000	0
20	20250207	181500	1874874900	24000	24000	24000	24000	0
21	20250207	181400	1874874900	24000	24000	24000	24000	0
22	20250207	181300	1874874900	24000	24000	24000	24000	0
23	20250207	181200	1874874900	24000	24000	24000	24000	0
24	20250207	181100	1874874900	24000	24000	24000	24000	0
25	20250207	181000	1874874900	24000	24000	24000	24000	0
26	20250207	180900	1874874900	24000	24000	24000	24000	0
27	20250207	180800	1874874900	24000	24000	24000	24000	0
28	20250207	180700	1874874900	24000	24000	24000	24000	0
29	20250207	180600	1874874900	24000	24000	24000	24000	0
30	20250207	180500	1874874900	24000	24000	24000	24000	0
31	20250207	180400	1874874900	24000	24000	24000	24000	0
32	20250207	180300	1874874900	24000	24000	24000	24000	5435
33	20250207	180200	1874874900	24000	24000	24000	24000	0
34	20250207	180100	1874874900	24000	24000	24000	24000	0
35	20250207	180000	1874874900	24000	24000	24000	24000	0
36	20250207	175900	1874874900	24000	24000	24000	24000	0
37	20250207	175800	1874874900	24000	24000	24000	24000	0
38	20250207	175700	1874874900	24000	24000	24000	24000	0
39	20250207	175600	1874874900	24000	24000	24000	24000	0
40	20250207	175500	1874874900	24000	24000	24000	24000	0
41	20250207	175400	1874874900	24000	24000	24000	24000	0
42	20250207	175300	1874874900	24000	24000	24000	24000	0
43	20250207	175200	1874874900	24000	24000	24000	24000	0
44	20250207	175100	1874874900	24000	24000	24000	24000	0
45	20250207	175000	1874874900	24000	24000	24000	24000	0
46	20250207	174900	1874874900	24000	24000	24000	24000	0
47	20250207	174800	1874874900	24000	24000	24000	24000	0
48	20250207	174700	1874874900	24000	24000	24000	24000	0
49	20250207	174600	1874874900	24000	24000	24000	24000	0
50	20250207	174500	1874874900	24000	24000	24000	24000	0
51	20250207	174400	1874874900	24000	24000	24000	24000	0
52	20250207	174300	1874874900	24000	24000	24000	24000	0
53	20250207	174200	1874874900	24000	24000	24000	24000	0
54	20250207	174100	1874874900	24000	24000	24000	24000	0
55	20250207	174000	1874874900	24000	24000	24000	24000	0
56	20250207	173900	1874874900	24000	24000	24000	24000	0
57	20250207	173800	1874874900	24000	24000	24000	24000	0
58	20250207	173700	1874874900	24000	24000	24000	24000	0
59	20250207	173600	1874874900	24000	24000	24000	24000	0
60	20250207	173500	1874874900	24000	24000	24000	24000	0
61	20250207	173400	1874874900	24000	24000	24000	24000	0
62	20250207	173300	1874874900	24000	24000	24000	24000	5435
63	20250207	173200	1874874900	24000	24000	24000	24000	0
64	20250207	173100	1874874900	24000	24000	24000	24000	0
65	20250207	173000	1874874900	24000	24000	24000	24000	0
66	20250207	172900	1874874900	24000	24000	24000	24000	0
67	20250207	172800	1874874900	24000	24000	24000	24000	0
68	20250207	172700	1874874900	24000	24000	24000	24000	0
69	20250207	172600	1874874900	24000	24000	24000	24000	0
70	20250207	172500	1874874900	24000	24000	24000	24000	0
71	20250207	172400	1874874900	24000	24000	24000	24000	0
72	20250207	172300	1874874900	24000	24000	24000	24000	0
73	20250207	172200	1874874900	24000	24000	24000	24000	0
74	20250207	172100	1874874900	24000	24000	24000	24000	0
75	20250207	172000	1874874900	24000	24000	24000	24000	0
76	20250207	171900	1874874900	24000	24000	24000	24000	0
77	20250207	171800	1874874900	24000	24000	24000	24000	0
78	20250207	171700	1874874900	24000	24000	24000	24000	0
79	20250207	171600	1874874900	24000	24000	24000	24000	0
80	20250207	171500	1874874900	24000	24000	24000	24000	0
81	20250207	171400	1874874900	24000	24000	24000	24000	0
82	20250207	171300	1874874900	24000	24000	24000	24000	0
83	20250207	171200	1874874900	24000	24000	24000	24000	0
84	20250207	171100	1874874900	24000	24000	24000	24000	0
85	20250207	171000	1874874900	24000	24000	24000	24000	0
86	20250207	170900	1874874900	24000	24000	24000	24000	0
87	20250207	170800	1874874900	24000	24000	24000	24000	0
88	20250207	170700	1874874900	24000	24000	24000	24000	0
89	20250207	170600	1874874900	24000	24000	24000	24000	0
90	20250207	170500	1874874900	24000	24000	24000	24000	0
91	20250207	170400	1874874900	24000	24000	24000	24000	0
92	20250207	170300	1874874900	24000	24000	24000	24000	5435
93	20250207	170200	1874874900	24000	24000	24000	24000	0
94	20250207	170100	1874874900	24000	24000	24000	24000	0
95	20250207	170000	1874874900	24000	24000	24000	24000	0
96	20250207	165900	1874874900	24000	24000	24000	24000	0
97	20250207	165800	1874874900	24000	24000	24000	24000	0
98	20250207	165700	1874874900	24000	24000	24000	24000	0
99	20250207	165600	1874874900	24000	24000	24000	24000	0
100	20250207	165500	1874874900	24000	24000	24000	24000	0
101	20250207	165400	1874874900	24000	24000	24000	24000	0
102	20250207	165300	1874874900	24000	24000	24000	24000	0
103	20250207	165200	1874874900	24000	24000	24000	24000	0
104	20250207	165100	1874874900	24000	24000	24000	24000	0
105	20250207	165000	1874874900	24000	24000	24000	24000	0
106	20250207	164900	1874874900	24000	24000	24000	24000	0
107	20250207	164800	1874874900	24000	24000	24000	24000	0
108	20250207	164700	1874874900	24000	24000	24000	24000	0
109	20250207	164600	1874874900	24000	24000	24000	24000	0
110	20250207	164500	1874874900	24000	24000	24000	24000	0
111	20250207	164400	1874874900	24000	24000	24000	24000	0
112	20250207	164300	1874874900	24000	24000	24000	24000	0
113	20250207	164200	1874874900	24000	24000	24000	24000	0
114	20250207	164100	1874874900	24000	24000	24000	24000	0
115	20250207	164000	1874874900	24000	24000	24000	24000	0
116	20250207	163900	1874874900	24000	24000	24000	24000	0
117	20250207	163800	1874874900	24000	24000	24000	24000	0
118	20250207	163700	1874874900	24000	24000	24000	24000	0
119	20250207	163600	1874874900	24000	24000	24000	24000	0
120	20250207	163500	1874874900	24000	24000	24000	24000	0
121	20250207	163400	1874874900	24000	24000	24000	24000	0
122	20250207	163300	1874874900	24000	24000	24000	24000	5435
123	20250207	163200	1874874900	24000	24000	24000	24000	0
124	20250207	163100	1874874900	24000	24000	24000	24000	0
125	20250207	163000	1874874900	24000	24000	24000	24000	0
126	20250207	162900	1874874900	24000	24000	24000	24000	0
127	20250207	162800	1874874900	24000	24000	24000	24000	0
128	20250207	162700	1874874900	24000	24000	24000	24000	0
129	20250207	162600	1874874900	24000	24000	24000	24000	0
130	20250207	162500	1874874900	24000	24000	24000	24000	0
131	20250207	162400	1874874900	24000	24000	24000	24000	0
132	20250207	162300	1874874900	24000	24000	24000	24000	0
133	20250207	162200	1874874900	24000	24000	24000	24000	0
134	20250207	162100	1874874900	24000	24000	24000	24000	0
135	20250207	162000	1874874900	24000	24000	24000	24000	0
136	20250207	161900	1874874900	24000	24000	24000	24000	0
137	20250207	161800	1874874900	24000	24000	24000	24000	0
138	20250207	161700	1874874900	24000	24000	24000	24000	0
139	20250207	161600	1874874900	24000	24000	24000	24000	0
140	20250207	161500	1874874900	24000	24000	24000	24000	0
141	20250207	161400	1874874900	24000	24000	24000	24000	0
142	20250207	161300	1874874900	24000	24000	24000	24000	0
143	20250207	161200	1874874900	24000	24000	24000	24000	0
144	20250207	161100	1874874900	24000	24000	24000	24000	0
145	20250207	161000	1874874900	24000	24000	24000	24000	0
146	20250207	160900	1874874900	24000	24000	24000	24000	0
147	20250207	160800	1874874900	24000	24000	24000	24000	0
148	20250207	160700	1874874900	24000	24000	24000	24000	0
149	20250207	160600	1874874900	24000	24000	24000	24000	0
150	20250207	160500	1874874900	24000	24000	24000	24000	0
151	20250207	160400	1874874900	24000	24000	24000	24000	0
152	20250207	160300	1874874900	24000	24000	24000	24000	5435
153	20250207	160200	1874874900	24000	24000	24000	24000	0
154	20250207	160100	1874874900	24000	24000	24000	24000	0
155	20250207	160000	1874874900	24000	24000	24000	24000	0
156	20250207	155900	1874874900	24000	24000	24000	24000	0
157	20250207	155800	1874874900	24000	24000	24000	24000	0
158	20250207	155700	1874874900	24000	24000	24000	24000	0
159	20250207	155600	1874874900	24000	24000	24000	24000	0
160	20250207	155500	1874874900	24000	24000	24000	24000	0
161	20250207	155400	1874874900	24000	24000	24000	24000	0
162	20250207	155300	1874874900	24000	24000	24000	24000	0
163	20250207	155200	1874874900	24000	24000	24000	24000	0
164	20250207	155100	1874874900	24000	24000	24000	24000	0
165	20250207	155000	1874874900	24000	24000	24000	24000	0
166	20250207	154900	1874874900	24000	24000	24000	24000	0
167	20250207	154800	1874874900	24000	24000	24000	24000	0
168	20250207	154700	1874874900	24000	24000	24000	24000	0
169	20250207	154600	1874874900	24000	24000	24000	24000	0
170	20250207	154500	1874874900	24000	24000	24000	24000	0
171	20250207	154400	1874874900	24000	24000	24000	24000	0
172	20250207	154300	1874874900	24000	24000	24000	24000	0
173	20250207	154200	1874874900	24000	24000	24000	24000	0
174	20250207	154100	1874874900	24000	24000	24000	24000	0
175	20250207	154000	1874874900	24000	24000	24000	24000	0
176	20250207	153900	1874874900	24000	24000	24000	24000	0
177	20250207	153800	1874874900	24000	24000	24000	24000	0
178	20250207	153700	1874874900	24000	24000	24000	24000	0
179	20250207	153600	1874874900	24000	24000	24000	24000	0
180	20250207	153500	1874874900	24000	24000	24000	24000	0
181	20250207	153400	1874874900	24000	24000	24000	24000	0
182	20250207	153300	1874874900	24000	24000	24000	24000	5435
183	20250207	153200	1874874900	24000	24000	24000	24000	0
184	20250207	153100	1874874900	24000	24000	24000	24000	0
185	20250207	153000	1874874900	24000	24000	24000	24000	5435
186	20250207	152900	1744434900	24050	24050	24050	24050	0
187	20250207	152800	1744434900	24050	24050	24050	24050	0
188	20250207	152700	1744434900	24050	24050	24050	24050	0
189	20250207	152600	1744434900	24050	24050	24050	24050	0
190	20250207	152500	1744434900	24050	24050	24050	24050	0
191	20250207	152400	1744434900	24050	24050	24050	24050	0
192	20250207	152300	1744434900	24050	24050	24050	24050	0
193	20250207	152200	1744434900	24050	24050	24050	24050	0
194	20250207	152100	1744434900	24050	24050	24050	24050	0
195	20250207	152000	1744434900	24050	24050	24050	24050	0
196	20250207	151900	1744434900	24050	23950	24050	23950	80
197	20250207	151800	1742517200	24000	24000	24000	24000	9
198	20250207	151700	1742301200	24050	24000	24050	24000	174
199	20250207	151600	1738125100	24000	23950	24000	23950	1211
200	20250207	151500	1709115150	23950	24000	24000	23950	62
201	20250207	151400	1707629650	23950	23950	23950	23950	1003
202	20250207	151300	1683607800	23950	23950	23950	23950	19
203	20250207	151200	1683152750	23950	23950	23950	23950	7
204	20250207	151100	1682985100	23950	24000	24000	23950	27
205	20250207	151000	1682338400	23950	23950	23950	23950	3
206	20250207	150900	1682266550	23950	23950	23950	23950	2
207	20250207	150800	1682218650	23950	23950	23950	23950	6
208	20250207	150700	1682074950	23950	24000	24000	23950	58
209	20250207	150600	1680683000	24000	24000	24000	24000	332
210	20250207	150500	1672715000	24000	24000	24000	24000	111
211	20250207	150400	1670051000	24000	24000	24000	24000	1
212	20250207	150300	1670027000	24000	24000	24000	24000	8
213	20250207	150200	1669835000	24000	24000	24000	24000	153
214	20250207	150100	1666163000	24000	24000	24000	24000	28
215	20250207	150000	1665491000	24000	24000	24000	24000	300
216	20250207	145900	1658291000	24000	24000	24050	24000	5
217	20250207	145800	1658170900	24000	24000	24000	24000	66
218	20250207	145700	1656586900	24000	24000	24000	24000	200
219	20250207	145600	1651786900	24000	24000	24000	24000	25
220	20250207	145500	1651186900	24000	24000	24000	24000	0
221	20250207	145400	1651186900	24000	24000	24000	24000	2
222	20250207	145300	1651138900	24100	24100	24100	24100	44
223	20250207	145200	1650078500	24100	24050	24100	24000	48
224	20250207	145100	1648925050	24050	24050	24050	24050	0
225	20250207	145000	1648925050	24050	24050	24050	24050	0
226	20250207	144900	1648925050	24050	24050	24050	24050	0
227	20250207	144800	1648925050	24050	24050	24050	24050	2
228	20250207	144700	1648876950	24050	24050	24050	24050	7
229	20250207	144600	1648708600	24050	24050	24050	24050	5
230	20250207	144500	1648588350	24050	24050	24050	24050	124
231	20250207	144400	1645606150	24100	24100	24100	24100	10
232	20250207	144300	1645365150	24100	24050	24100	24050	31
233	20250207	144200	1644619300	24050	24050	24050	24050	0
234	20250207	144100	1644619300	24050	24050	24050	24050	1
235	20250207	144000	1644595250	24100	24050	24100	24050	11
236	20250207	143900	1644330650	24050	24050	24050	24050	75
237	20250207	143800	1642526900	24050	24050	24050	24050	1
238	20250207	143700	1642502850	24100	24100	24100	24100	9
239	20250207	143600	1642285950	24100	24100	24100	24100	4
240	20250207	143500	1642189550	24100	24100	24100	24100	0
241	20250207	143400	1642189550	24100	24100	24100	24100	10
242	20250207	143300	1641948550	24100	24100	24100	24100	1
243	20250207	143200	1641924450	24100	24100	24100	24100	0
244	20250207	143100	1641924450	24100	24100	24100	24100	0
245	20250207	143000	1641924450	24100	24100	24100	24100	0
246	20250207	142900	1641924450	24100	24100	24100	24100	7
247	20250207	142800	1641755750	24100	24100	24100	24100	5
248	20250207	142700	1641635250	24100	24100	24100	24100	102
249	20250207	142600	1639177050	24100	24150	24150	24100	101
250	20250207	142500	1636742900	24100	24100	24100	24100	0
251	20250207	142400	1636742900	24100	24100	24100	24100	18
252	20250207	142300	1636309100	24100	24100	24100	24100	227
253	20250207	142200	1630838400	24100	24100	24100	24100	0
254	20250207	142100	1630838400	24100	24100	24100	24100	656
255	20250207	142000	1615028800	24100	24100	24100	24100	0
256	20250207	141900	1615028800	24100	24000	24100	24000	1130
257	20250207	141800	1587895800	24100	24100	24100	24100	0
258	20250207	141700	1587895800	24100	24100	24100	24100	51
259	20250207	141600	1586666700	24100	24000	24100	24000	25
260	20250207	141500	1586066200	24050	24050	24050	24050	400
261	20250207	141400	1576446200	24050	24100	24100	24050	4
262	20250207	141300	1576349950	24100	24100	24100	24100	0
263	20250207	141200	1576349950	24100	24050	24100	24050	1203
264	20250207	141100	1547417750	24050	24050	24050	24050	1053
265	20250207	141000	1522093100	24100	24100	24100	24100	4
266	20250207	140900	1521996700	24150	24150	24150	24150	0
267	20250207	140800	1521996700	24150	24150	24150	24150	0
268	20250207	140700	1521996700	24150	24150	24150	24150	0
269	20250207	140600	1521996700	24150	24150	24150	24150	0
270	20250207	140500	1521996700	24150	24100	24150	24100	16
271	20250207	140400	1521611000	24100	24100	24100	24100	7
272	20250207	140300	1521442300	24050	24050	24050	24050	0
273	20250207	140200	1521442300	24050	24100	24100	24050	16
274	20250207	140100	1521056750	24100	24100	24100	24100	37
275	20250207	140000	1520165050	24150	24150	24150	24150	0
276	20250207	135900	1520165050	24150	24100	24150	24100	38
277	20250207	135800	1519247850	24100	24100	24100	24100	10
278	20250207	135700	1519006850	24100	24150	24150	24100	29
279	20250207	135600	1518306550	24100	24100	24100	24100	241
280	20250207	135500	1512498450	24100	24100	24100	24100	86
281	20250207	135400	1510425850	24150	24100	24150	24100	460
282	20250207	135300	1499338500	24100	24100	24100	24100	0
283	20250207	135200	1499338500	24100	24100	24100	24100	100
284	20250207	135100	1496928500	24100	24100	24100	24100	31
285	20250207	135000	1496181400	24000	24000	24000	24000	0
286	20250207	134900	1496181400	24000	24000	24000	24000	9
287	20250207	134800	1495965400	24100	24100	24100	24100	24
288	20250207	134700	1495387000	24100	24100	24100	24100	10
289	20250207	134600	1495146000	24000	24050	24050	24000	5
290	20250207	134500	1495025950	24100	24050	24100	24050	51
291	20250207	134400	1493797900	24050	24100	24100	24050	6
292	20250207	134300	1493653550	24100	24100	24100	24100	0
293	20250207	134200	1493653550	24100	24050	24100	24050	281
294	20250207	134100	1486894200	24050	24050	24050	24050	0
295	20250207	134000	1486894200	24050	24050	24050	24050	10
296	20250207	133900	1486653700	24050	24050	24050	24050	29
297	20250207	133800	1485956250	24050	24050	24050	24050	0
298	20250207	133700	1485956250	24050	24050	24050	24050	0
299	20250207	133600	1485956250	24050	24050	24050	24050	226
300	20250207	133500	1480520950	24100	24100	24100	24100	0
301	20250207	133400	1480520950	24100	24100	24100	24100	1
302	20250207	133300	1480496850	24100	24100	24100	24100	27
303	20250207	133200	1479846150	24050	24050	24050	24050	300
304	20250207	133100	1472631150	24050	24050	24050	24050	100
305	20250207	133000	1470226150	24100	24100	24100	24100	29
306	20250207	132900	1469527250	24050	24050	24050	24050	20
307	20250207	132800	1469046250	24100	24100	24100	24100	0
308	20250207	132700	1469046250	24100	24100	24100	24100	32
309	20250207	132600	1468275050	24100	24100	24100	24100	37
310	20250207	132500	1467383350	24100	24100	24100	24100	0
311	20250207	132400	1467383350	24100	24100	24100	24100	23
312	20250207	132300	1466829050	24100	24100	24100	24100	0
313	20250207	132200	1466829050	24100	24100	24100	24100	0
314	20250207	132100	1466829050	24100	24050	24100	24050	873
315	20250207	132000	1445831750	24050	24050	24100	24050	107
316	20250207	131900	1443258350	24050	24050	24050	24050	1
317	20250207	131800	1443234300	24150	24150	24150	24150	22
318	20250207	131700	1442703000	24100	24100	24100	24100	3
319	20250207	131600	1442630700	24100	24150	24150	24100	852
320	20250207	131500	1422086000	24150	24150	24150	24150	0
321	20250207	131400	1422086000	24150	24100	24150	24100	206
322	20250207	131300	1417116200	24150	24150	24150	24150	26
323	20250207	131200	1416488300	24150	24150	24150	24150	50
324	20250207	131100	1415280800	24150	24100	24150	24100	230
325	20250207	131000	1409732700	24150	24150	24150	24150	28
326	20250207	130900	1409056500	24150	24100	24150	24100	129
327	20250207	130800	1405946150	24150	24150	24150	24150	0
328	20250207	130700	1405946150	24150	24150	24150	24150	27
329	20250207	130600	1405294100	24050	24050	24050	24050	1
330	20250207	130500	1405270050	24050	24050	24050	24050	0
331	20250207	130400	1405270050	24050	24150	24150	24050	29
332	20250207	130300	1404569800	24150	24100	24150	24100	338
333	20250207	130200	1396416500	24100	24100	24100	24100	100
334	20250207	130100	1394006500	24150	24150	24150	24150	28
335	20250207	130000	1393330300	24050	24050	24050	24050	20
336	20250207	125900	1392849300	24050	24050	24050	24050	0
337	20250207	125800	1392849300	24050	24100	24150	24050	241
338	20250207	125700	1387039700	24100	24100	24100	24100	217
339	20250207	125600	1381810000	24100	24150	24150	24100	48
340	20250207	125500	1380652700	24200	24100	24200	24100	124
341	20250207	125400	1377661900	24100	24150	24150	24100	193
342	20250207	125300	1373005950	24150	24150	24150	24150	2
343	20250207	125200	1372957650	24200	24150	24200	24150	57
344	20250207	125100	1371578500	24150	24150	24150	24150	200
345	20250207	125000	1366748500	24150	24150	24150	24150	150
346	20250207	124900	1363126000	24150	24150	24150	24150	23
347	20250207	124800	1362570550	24150	24150	24150	24150	0
348	20250207	124700	1362570550	24150	24150	24150	24150	11
349	20250207	124600	1362304900	24150	24150	24150	24150	29
350	20250207	124500	1361604550	24150	24150	24150	24150	0
351	20250207	124400	1361604550	24150	24150	24150	24150	0
352	20250207	124300	1361604550	24150	24150	24150	24150	27
353	20250207	124200	1360952500	24100	24100	24100	24100	50
354	20250207	124100	1359747500	24100	24100	24100	24100	1
355	20250207	124000	1359723400	24150	24150	24150	24150	33
356	20250207	123900	1358926450	24100	24100	24100	24100	0
357	20250207	123800	1358926450	24100	24100	24100	24100	1
358	20250207	123700	1358902350	24150	24100	24150	24100	235
359	20250207	123600	1353237700	24100	24100	24100	24100	11
360	20250207	123500	1352972600	24150	24150	24150	24150	31
361	20250207	123400	1352223950	24100	24150	24150	24100	157
362	20250207	123300	1348434400	24150	24150	24150	24150	0
363	20250207	123200	1348434400	24150	24150	24150	24150	24
364	20250207	123100	1347854800	24150	24150	24150	24150	17
365	20250207	123000	1347444250	24150	24150	24150	24150	0
366	20250207	122900	1347444250	24150	24150	24150	24150	34
367	20250207	122800	1346623150	24150	24150	24150	24150	104
368	20250207	122700	1344111550	24150	24150	24150	24150	0
369	20250207	122600	1344111550	24150	24150	24150	24150	27
370	20250207	122500	1343459500	24100	24100	24100	24100	0
371	20250207	122400	1343459500	24100	24100	24100	24100	1
372	20250207	122300	1343435400	24150	24150	24150	24150	32
373	20250207	122200	1342662600	24150	24150	24150	24150	36
374	20250207	122100	1341793200	24100	24100	24100	24100	21
375	20250207	122000	1341287100	24150	24150	24150	24150	25
376	20250207	121900	1340683350	24150	24150	24150	24150	10
377	20250207	121800	1340441850	24150	24150	24150	24150	0
378	20250207	121700	1340441850	24150	24150	24150	24150	28
379	20250207	121600	1339765650	24150	24150	24150	24150	0
380	20250207	121500	1339765650	24150	24150	24150	24150	6
381	20250207	121400	1339620750	24150	24150	24200	24150	399
382	20250207	121300	1329983450	24150	24150	24150	24150	0
383	20250207	121200	1329983450	24150	24200	24200	24150	414
384	20250207	121100	1319984700	24200	24150	24200	24150	100
385	20250207	121000	1317568100	24150	24150	24150	24150	0
386	20250207	120900	1317568100	24150	24150	24150	24150	30
387	20250207	120800	1316843600	24150	24150	24150	24150	24
388	20250207	120700	1316264000	24200	24200	24200	24200	0
389	20250207	120600	1316264000	24200	24200	24200	24200	10
390	20250207	120500	1316022000	24200	24150	24200	24150	291
391	20250207	120400	1308992750	24150	24150	24150	24150	0
392	20250207	120300	1308992750	24150	24150	24150	24100	132
393	20250207	120200	1305810000	24200	24150	24200	24150	343
394	20250207	120100	1297525400	24200	24200	24200	24200	0
395	20250207	120000	1297525400	24200	24050	24200	24050	3703
396	20250207	115900	1208023950	24050	24050	24050	24050	28
397	20250207	115800	1207350550	24050	24050	24050	24050	102
398	20250207	115700	1204897450	24050	24050	24050	24050	94
399	20250207	115600	1202636750	24100	24050	24100	24050	77
400	20250207	115500	1200783550	24000	24000	24000	24000	104
401	20250207	115400	1198287550	24100	24100	24100	24100	28
402	20250207	115300	1197612750	24100	24100	24100	24100	0
403	20250207	115200	1197612750	24100	24100	24100	24100	0
404	20250207	115100	1197612750	24100	24100	24100	24100	28
405	20250207	115000	1196937950	24050	23950	24050	23950	43
406	20250207	114900	1195904600	24000	24000	24000	24000	0
407	20250207	114800	1195904600	24000	24000	24000	24000	748
408	20250207	114700	1177952600	24000	24000	24000	24000	0
409	20250207	114600	1177952600	24000	24000	24000	24000	0
410	20250207	114500	1177952600	24000	24000	24000	24000	25
411	20250207	114400	1177352600	24000	24000	24000	24000	0
412	20250207	114300	1177352600	24000	23950	24000	23950	23
413	20250207	114200	1176801700	24000	24000	24000	24000	41
414	20250207	114100	1175817700	23950	23950	23950	23950	79
415	20250207	114000	1173925650	23950	23950	23950	23950	1
416	20250207	113900	1173901700	24000	24000	24000	24000	24
417	20250207	113800	1173325700	23950	23950	23950	23950	0
418	20250207	113700	1173325700	23950	24000	24000	23950	201
419	20250207	113600	1168511700	24000	24000	24000	24000	1199
420	20250207	113500	1139735700	24000	24000	24000	24000	0
421	20250207	113400	1139735700	24000	24000	24000	24000	0
422	20250207	113300	1139735700	24000	24100	24100	24000	37
423	20250207	113200	1138845000	24100	24050	24100	24050	402
424	20250207	113100	1129176850	24100	24100	24100	24100	0
425	20250207	113000	1129176850	24100	24100	24100	24100	28
426	20250207	112900	1128502050	24050	24050	24050	24050	3
427	20250207	112800	1128429900	24100	24100	24100	24100	0
428	20250207	112700	1128429900	24100	24050	24100	24050	42
429	20250207	112600	1127418450	24050	24050	24050	24050	132
430	20250207	112500	1124243850	24100	24100	24100	24100	100
431	20250207	112400	1121833850	24100	24100	24100	24100	45
432	20250207	112300	1120749350	24100	24100	24100	24100	1
433	20250207	112200	1120725250	24100	24100	24100	24100	0
434	20250207	112100	1120725250	24100	24100	24100	24100	36
435	20250207	112000	1119857650	24050	24050	24050	24050	24
436	20250207	111900	1119280450	24050	24050	24050	24050	4
437	20250207	111800	1119184250	24150	24100	24150	24100	234
438	20250207	111700	1113543300	24150	24150	24150	24150	0
439	20250207	111600	1113543300	24150	24150	24150	24150	2
440	20250207	111500	1113495000	24150	24100	24150	24100	189
441	20250207	111400	1108938900	24150	24150	24150	24150	0
442	20250207	111300	1108938900	24150	24150	24150	24150	32
443	20250207	111200	1108166100	24100	24100	24100	24100	49
444	20250207	111100	1106985200	24100	24100	24100	24100	6
445	20250207	111000	1106840600	24100	24150	24150	24100	26
446	20250207	110900	1106212750	24100	24100	24100	24100	1
447	20250207	110800	1106188650	24100	24150	24150	24100	273
448	20250207	110700	1099605750	24150	24200	24200	24150	730
449	20250207	110600	1081974600	24200	24200	24200	24200	3
450	20250207	110500	1081902000	24200	24200	24200	24200	0
451	20250207	110400	1081902000	24200	24100	24200	24100	967
452	20250207	110300	1058554400	24100	24100	24100	24100	51
453	20250207	110200	1057325300	24100	24150	24150	24100	36
454	20250207	110100	1056456350	24150	24100	24150	24100	58
455	20250207	110000	1055057050	24150	24150	24150	24150	27
456	20250207	105900	1054405000	24100	24100	24100	24100	70
457	20250207	105800	1052718000	24150	24100	24150	24100	40
458	20250207	105700	1051752250	24150	24150	24150	24150	50
459	20250207	105600	1050544750	24150	24150	24150	24150	70
460	20250207	105500	1048854250	24150	24050	24150	24050	150
461	20250207	105400	1045239750	24100	24100	24100	24100	0
462	20250207	105300	1045239750	24100	24100	24100	24100	487
463	20250207	105200	1033503050	24100	24050	24100	24050	1277
464	20250207	105100	1002789950	24100	24100	24100	24100	977
465	20250207	105000	979244250	24000	24100	24100	24000	45
466	20250207	104900	978163450	24100	24050	24100	24050	759
467	20250207	104800	959905850	24050	23950	24050	23950	8
468	20250207	104700	959713750	24050	24050	24050	24050	9
469	20250207	104600	959497300	24050	24050	24050	24050	28
470	20250207	104500	958823900	24050	24000	24050	24000	1159
471	20250207	104400	931005500	24000	24000	24000	23950	69
472	20250207	104300	929349750	24000	24000	24000	24000	203
473	20250207	104200	924477750	24000	24000	24000	24000	0
474	20250207	104100	924477750	24000	24000	24000	24000	0
475	20250207	104000	924477750	24000	24000	24000	24000	22
476	20250207	103900	923949750	24000	24000	24000	24000	21
477	20250207	103800	923445750	24000	24000	24000	24000	2
478	20250207	103700	923397750	24000	24000	24000	24000	34
479	20250207	103600	922581750	24000	23950	24000	23950	234
480	20250207	103500	916977200	24000	23950	24000	23950	52
481	20250207	103400	915731700	24000	24000	24000	24000	26
482	20250207	103300	915107700	24000	24000	24000	24000	1
483	20250207	103200	915083700	23950	24000	24000	23950	67
484	20250207	103100	913477550	24000	24000	24000	24000	80
485	20250207	103000	911557550	24000	24000	24000	24000	10
486	20250207	102900	911317550	23950	23950	24000	23950	498
487	20250207	102800	899389150	23950	23950	23950	23950	23
488	20250207	102700	898838300	24000	24000	24000	24000	0
489	20250207	102600	898838300	24000	24000	24000	24000	87
490	20250207	102500	896750300	23950	23950	23950	23950	100
491	20250207	102400	894355300	24000	24000	24000	24000	243
492	20250207	102300	888523300	24000	24000	24000	24000	26
493	20250207	102200	887899300	24000	24000	24000	24000	0
494	20250207	102100	887899300	24000	24000	24000	24000	40
495	20250207	102000	886939300	24000	23950	24000	23950	310
496	20250207	101900	879512150	23950	23950	23950	23900	2592
497	20250207	101800	817488400	23950	23950	23950	23950	59
498	20250207	101700	816075350	24000	24050	24050	23950	84
499	20250207	101600	814059100	24000	24050	24050	24000	58
500	20250207	101500	812664250	24050	24050	24050	24050	0
501	20250207	101400	812664250	24050	24000	24050	24000	33
502	20250207	101300	811870650	23950	23950	23950	23950	50
503	20250207	101200	810673150	24050	24050	24050	24050	0
504	20250207	101100	810673150	24050	24050	24050	23950	76
505	20250207	101000	808850550	23950	24000	24000	23950	258
506	20250207	100900	802658650	24000	24000	24000	24000	25
507	20250207	100800	802058650	24000	24000	24000	24000	47
508	20250207	100700	800930650	24000	24000	24000	24000	128
509	20250207	100600	797858650	24000	24050	24050	24000	31
510	20250207	100500	797114600	24050	24000	24050	24000	161
511	20250207	100400	793249400	24000	24000	24000	24000	557
512	20250207	100300	779881400	24000	24050	24050	24000	7
513	20250207	100200	779713200	24050	24050	24050	24050	52
514	20250207	100100	778462600	24050	24050	24050	24050	700
515	20250207	100000	761627600	24050	24000	24050	24000	79
516	20250207	095900	759731500	24050	24050	24050	24050	26
517	20250207	095800	759106200	24050	24000	24050	24000	3
518	20250207	095700	759034150	24000	24000	24000	24000	1
519	20250207	095600	759010150	24000	24000	24000	24000	1
520	20250207	095500	758986150	23950	23950	23950	23950	543
521	20250207	095400	745981300	24000	24050	24050	24000	2894
522	20250207	095300	676518450	24100	24100	24100	24100	23
523	20250207	095200	675964150	24050	24050	24050	24050	0
524	20250207	095100	675964150	24050	24100	24100	24050	35
525	20250207	095000	675120850	24100	24100	24100	24050	333
526	20250207	094900	667103600	24050	24050	24050	24050	62
527	20250207	094800	665612500	24050	24150	24150	24050	387
528	20250207	094700	656286450	24150	24150	24150	24150	104
529	20250207	094600	653774850	24150	24150	24150	24150	20
530	20250207	094500	653291850	24150	24150	24150	24150	141
531	20250207	094400	649886700	24150	24150	24150	24150	450
532	20250207	094300	639019200	24200	24200	24200	24200	33
533	20250207	094200	638220600	24200	24200	24200	24200	153
534	20250207	094100	634518000	24150	24150	24200	24150	269
535	20250207	094000	628021600	24150	24200	24200	24150	574
536	20250207	093900	614131000	24150	24100	24150	24100	441
537	20250207	093800	603495000	24100	24000	24100	24000	815
538	20250207	093700	583854800	24050	24050	24050	24000	434
539	20250207	093600	573417150	24050	24050	24050	24050	34
540	20250207	093500	572599450	24050	24050	24050	24050	0
541	20250207	093400	572599450	24050	24000	24050	24000	326
542	20250207	093300	564774950	24000	23950	24000	23950	35
543	20250207	093200	563935100	24000	23950	24000	23950	212
544	20250207	093100	558857550	24000	24000	24000	23950	82
545	20250207	093000	556891850	24000	23950	24000	23950	100
546	20250207	092900	554495200	24000	24000	24000	24000	0
547	20250207	092800	554495200	24000	24000	24000	24000	21
548	20250207	092700	553991200	24000	23950	24000	23950	238
549	20250207	092600	548287950	23950	24000	24000	23950	207
550	20250207	092500	543320000	24050	24050	24050	24050	0
551	20250207	092400	543320000	24050	24000	24050	23950	541
552	20250207	092300	530351200	24000	24000	24000	24000	60
553	20250207	092200	528911200	24000	24000	24000	24000	631
554	20250207	092100	513767200	24000	24000	24000	24000	46
555	20250207	092000	512663200	24000	24050	24050	24000	1851
556	20250207	091900	468232600	24150	24100	24150	24100	10
557	20250207	091800	467991350	24100	24150	24150	24050	172
558	20250207	091700	463848700	24050	24150	24150	24050	1449
559	20250207	091600	428993550	24150	24150	24150	24100	202
560	20250207	091500	424121350	24150	24150	24150	24100	365
561	20250207	091400	415318600	24100	24050	24100	24050	82
562	20250207	091300	413343250	24050	24100	24100	24050	64
563	20250207	091200	411803050	24100	24100	24100	24050	127
564	20250207	091100	408742450	24100	24150	24150	24100	1512
565	20250207	091000	372277000	24150	24250	24250	24150	354
566	20250207	090900	363714050	24250	24250	24250	24200	245
567	20250207	090800	357778850	24250	24200	24250	24200	87
568	20250207	090700	355673400	24250	24250	24300	24200	2373
569	20250207	090600	298145850	24300	24200	24300	24100	3693
570	20250207	090500	208684850	24200	24200	24250	24150	1698
571	20250207	090400	167602050	24200	24100	24250	24100	385
572	20250207	090300	158298100	24250	24200	24250	24050	509
573	20250207	090200	145960500	24250	24300	24300	24100	2151
574	20250207	090100	93984450	24300	24200	24350	24100	2553
575	20250207	090000	32087300	24200	24100	24200	24100	1280