KissMeData/001750/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	183500	1311587040	12710	12710	12710	12710	846
3	20250224	183400	1311587040	12710	12710	12710	12710	0
4	20250224	183300	1311587040	12710	12710	12710	12710	0
5	20250224	183200	1311587040	12710	12710	12710	12710	0
6	20250224	183100	1311587040	12710	12710	12710	12710	0
7	20250224	183000	1311587040	12710	12710	12710	12710	0
8	20250224	182900	1311587040	12710	12710	12710	12710	0
9	20250224	182800	1311587040	12710	12710	12710	12710	0
10	20250224	182700	1311587040	12710	12710	12710	12710	0
11	20250224	182600	1311587040	12710	12710	12710	12710	0
12	20250224	182500	1311587040	12710	12710	12710	12710	0
13	20250224	182400	1311587040	12710	12710	12710	12710	0
14	20250224	182300	1311587040	12710	12710	12710	12710	0
15	20250224	182200	1311587040	12710	12710	12710	12710	0
16	20250224	182100	1311587040	12710	12710	12710	12710	0
17	20250224	182000	1311587040	12710	12710	12710	12710	0
18	20250224	181900	1311587040	12710	12710	12710	12710	0
19	20250224	181800	1311587040	12710	12710	12710	12710	0
20	20250224	181700	1311587040	12710	12710	12710	12710	0
21	20250224	181600	1311587040	12710	12710	12710	12710	0
22	20250224	181500	1311587040	12710	12710	12710	12710	0
23	20250224	181400	1311587040	12710	12710	12710	12710	0
24	20250224	181300	1311587040	12710	12710	12710	12710	0
25	20250224	181200	1311587040	12710	12710	12710	12710	0
26	20250224	181100	1311587040	12710	12710	12710	12710	0
27	20250224	181000	1311587040	12710	12710	12710	12710	0
28	20250224	180900	1311587040	12710	12710	12710	12710	0
29	20250224	180800	1311587040	12710	12710	12710	12710	0
30	20250224	180700	1311587040	12710	12710	12710	12710	0
31	20250224	180600	1311587040	12710	12710	12710	12710	0
32	20250224	180500	1311587040	12710	12710	12710	12710	846
33	20250224	180400	1311587040	12710	12710	12710	12710	0
34	20250224	180300	1311587040	12710	12710	12710	12710	0
35	20250224	180200	1311587040	12710	12710	12710	12710	0
36	20250224	180100	1311587040	12710	12710	12710	12710	0
37	20250224	180000	1311587040	12710	12710	12710	12710	0
38	20250224	175900	1311587040	12710	12710	12710	12710	0
39	20250224	175800	1311587040	12710	12710	12710	12710	0
40	20250224	175700	1311587040	12710	12710	12710	12710	0
41	20250224	175600	1311587040	12710	12710	12710	12710	0
42	20250224	175500	1311587040	12710	12710	12710	12710	0
43	20250224	175400	1311587040	12710	12710	12710	12710	0
44	20250224	175300	1311587040	12710	12710	12710	12710	0
45	20250224	175200	1311587040	12710	12710	12710	12710	0
46	20250224	175100	1311587040	12710	12710	12710	12710	0
47	20250224	175000	1311587040	12710	12710	12710	12710	0
48	20250224	174900	1311587040	12710	12710	12710	12710	0
49	20250224	174800	1311587040	12710	12710	12710	12710	0
50	20250224	174700	1311587040	12710	12710	12710	12710	0
51	20250224	174600	1311587040	12710	12710	12710	12710	0
52	20250224	174500	1311587040	12710	12710	12710	12710	0
53	20250224	174400	1311587040	12710	12710	12710	12710	0
54	20250224	174300	1311587040	12710	12710	12710	12710	0
55	20250224	174200	1311587040	12710	12710	12710	12710	0
56	20250224	174100	1311587040	12710	12710	12710	12710	0
57	20250224	174000	1311587040	12710	12710	12710	12710	0
58	20250224	173900	1311587040	12710	12710	12710	12710	0
59	20250224	173800	1311587040	12710	12710	12710	12710	0
60	20250224	173700	1311587040	12710	12710	12710	12710	0
61	20250224	173600	1311587040	12710	12710	12710	12710	0
62	20250224	173500	1311587040	12710	12710	12710	12710	846
63	20250224	173400	1311587040	12710	12710	12710	12710	0
64	20250224	173300	1311587040	12710	12710	12710	12710	0
65	20250224	173200	1311587040	12710	12710	12710	12710	0
66	20250224	173100	1311587040	12710	12710	12710	12710	0
67	20250224	173000	1311587040	12710	12710	12710	12710	0
68	20250224	172900	1311587040	12710	12710	12710	12710	0
69	20250224	172800	1311587040	12710	12710	12710	12710	0
70	20250224	172700	1311587040	12710	12710	12710	12710	0
71	20250224	172600	1311587040	12710	12710	12710	12710	0
72	20250224	172500	1311587040	12710	12710	12710	12710	0
73	20250224	172400	1311587040	12710	12710	12710	12710	0
74	20250224	172300	1311587040	12710	12710	12710	12710	0
75	20250224	172200	1311587040	12710	12710	12710	12710	0
76	20250224	172100	1311587040	12710	12710	12710	12710	0
77	20250224	172000	1311587040	12710	12710	12710	12710	0
78	20250224	171900	1311587040	12710	12710	12710	12710	0
79	20250224	171800	1311587040	12710	12710	12710	12710	0
80	20250224	171700	1311587040	12710	12710	12710	12710	0
81	20250224	171600	1311587040	12710	12710	12710	12710	0
82	20250224	171500	1311587040	12710	12710	12710	12710	0
83	20250224	171400	1311587040	12710	12710	12710	12710	0
84	20250224	171300	1311587040	12710	12710	12710	12710	0
85	20250224	171200	1311587040	12710	12710	12710	12710	0
86	20250224	171100	1311587040	12710	12710	12710	12710	0
87	20250224	171000	1311587040	12710	12710	12710	12710	0
88	20250224	170900	1311587040	12710	12710	12710	12710	0
89	20250224	170800	1311587040	12710	12710	12710	12710	0
90	20250224	170700	1311587040	12710	12710	12710	12710	0
91	20250224	170600	1311587040	12710	12710	12710	12710	0
92	20250224	170500	1311587040	12710	12710	12710	12710	846
93	20250224	170400	1311587040	12710	12710	12710	12710	0
94	20250224	170300	1311587040	12710	12710	12710	12710	0
95	20250224	170200	1311587040	12710	12710	12710	12710	0
96	20250224	170100	1311587040	12710	12710	12710	12710	0
97	20250224	170000	1311587040	12710	12710	12710	12710	0
98	20250224	165900	1311587040	12710	12710	12710	12710	0
99	20250224	165800	1311587040	12710	12710	12710	12710	0
100	20250224	165700	1311587040	12710	12710	12710	12710	0
101	20250224	165600	1311587040	12710	12710	12710	12710	0
102	20250224	165500	1311587040	12710	12710	12710	12710	0
103	20250224	165400	1311587040	12710	12710	12710	12710	0
104	20250224	165300	1311587040	12710	12710	12710	12710	0
105	20250224	165200	1311587040	12710	12710	12710	12710	0
106	20250224	165100	1311587040	12710	12710	12710	12710	0
107	20250224	165000	1311587040	12710	12710	12710	12710	0
108	20250224	164900	1311587040	12710	12710	12710	12710	0
109	20250224	164800	1311587040	12710	12710	12710	12710	0
110	20250224	164700	1311587040	12710	12710	12710	12710	0
111	20250224	164600	1311587040	12710	12710	12710	12710	0
112	20250224	164500	1311587040	12710	12710	12710	12710	0
113	20250224	164400	1311587040	12710	12710	12710	12710	0
114	20250224	164300	1311587040	12710	12710	12710	12710	0
115	20250224	164200	1311587040	12710	12710	12710	12710	0
116	20250224	164100	1311587040	12710	12710	12710	12710	0
117	20250224	164000	1311587040	12710	12710	12710	12710	0
118	20250224	163900	1311587040	12710	12710	12710	12710	0
119	20250224	163800	1311587040	12710	12710	12710	12710	0
120	20250224	163700	1311587040	12710	12710	12710	12710	0
121	20250224	163600	1311587040	12710	12710	12710	12710	0
122	20250224	163500	1311587040	12710	12710	12710	12710	846
123	20250224	163400	1311587040	12710	12710	12710	12710	0
124	20250224	163300	1311587040	12710	12710	12710	12710	0
125	20250224	163200	1311587040	12710	12710	12710	12710	0
126	20250224	163100	1311587040	12710	12710	12710	12710	0
127	20250224	163000	1311587040	12710	12710	12710	12710	0
128	20250224	162900	1311587040	12710	12710	12710	12710	0
129	20250224	162800	1311587040	12710	12710	12710	12710	0
130	20250224	162700	1311587040	12710	12710	12710	12710	0
131	20250224	162600	1311587040	12710	12710	12710	12710	0
132	20250224	162500	1311587040	12710	12710	12710	12710	0
133	20250224	162400	1311587040	12710	12710	12710	12710	0
134	20250224	162300	1311587040	12710	12710	12710	12710	0
135	20250224	162200	1311587040	12710	12710	12710	12710	0
136	20250224	162100	1311587040	12710	12710	12710	12710	0
137	20250224	162000	1311587040	12710	12710	12710	12710	0
138	20250224	161900	1311587040	12710	12710	12710	12710	0
139	20250224	161800	1311587040	12710	12710	12710	12710	0
140	20250224	161700	1311587040	12710	12710	12710	12710	0
141	20250224	161600	1311587040	12710	12710	12710	12710	0
142	20250224	161500	1311587040	12710	12710	12710	12710	0
143	20250224	161400	1311587040	12710	12710	12710	12710	0
144	20250224	161300	1311587040	12710	12710	12710	12710	0
145	20250224	161200	1311587040	12710	12710	12710	12710	0
146	20250224	161100	1311587040	12710	12710	12710	12710	0
147	20250224	161000	1311587040	12710	12710	12710	12710	0
148	20250224	160900	1311587040	12710	12710	12710	12710	0
149	20250224	160800	1311587040	12710	12710	12710	12710	0
150	20250224	160700	1311587040	12710	12710	12710	12710	0
151	20250224	160600	1311587040	12710	12710	12710	12710	0
152	20250224	160500	1311587040	12710	12710	12710	12710	846
153	20250224	160400	1311587040	12710	12710	12710	12710	0
154	20250224	160300	1311587040	12710	12710	12710	12710	0
155	20250224	160200	1311587040	12710	12710	12710	12710	0
156	20250224	160100	1311587040	12710	12710	12710	12710	0
157	20250224	160000	1311587040	12710	12710	12710	12710	0
158	20250224	155900	1311587040	12710	12710	12710	12710	0
159	20250224	155800	1311587040	12710	12710	12710	12710	0
160	20250224	155700	1311587040	12710	12710	12710	12710	0
161	20250224	155600	1311587040	12710	12710	12710	12710	0
162	20250224	155500	1311587040	12710	12710	12710	12710	0
163	20250224	155400	1311587040	12710	12710	12710	12710	0
164	20250224	155300	1311587040	12710	12710	12710	12710	0
165	20250224	155200	1311587040	12710	12710	12710	12710	0
166	20250224	155100	1311587040	12710	12710	12710	12710	0
167	20250224	155000	1311587040	12710	12710	12710	12710	0
168	20250224	154900	1311587040	12710	12710	12710	12710	0
169	20250224	154800	1311587040	12710	12710	12710	12710	0
170	20250224	154700	1311587040	12710	12710	12710	12710	0
171	20250224	154600	1311587040	12710	12710	12710	12710	0
172	20250224	154500	1311587040	12710	12710	12710	12710	0
173	20250224	154400	1311587040	12710	12710	12710	12710	0
174	20250224	154300	1311587040	12710	12710	12710	12710	0
175	20250224	154200	1311587040	12710	12710	12710	12710	0
176	20250224	154100	1311587040	12710	12710	12710	12710	0
177	20250224	154000	1311587040	12710	12710	12710	12710	0
178	20250224	153900	1311587040	12710	12710	12710	12710	0
179	20250224	153800	1311587040	12710	12710	12710	12710	0
180	20250224	153700	1311587040	12710	12710	12710	12710	0
181	20250224	153600	1311587040	12710	12710	12710	12710	0
182	20250224	153500	1311587040	12710	12710	12710	12710	846
183	20250224	153400	1311587040	12710	12710	12710	12710	0
184	20250224	153300	1311587040	12710	12710	12710	12710	0
185	20250224	153200	1311587040	12710	12710	12710	12710	0
186	20250224	153100	1311587040	12710	12710	12710	12710	0
187	20250224	153000	1311587040	12710	12710	12710	12710	846
188	20250224	152900	1300834380	12710	12710	12710	12710	0
189	20250224	152800	1300834380	12710	12710	12710	12710	0
190	20250224	152700	1300834380	12710	12710	12710	12710	0
191	20250224	152600	1300834380	12710	12710	12710	12710	0
192	20250224	152500	1300834380	12710	12710	12710	12710	0
193	20250224	152400	1300834380	12710	12710	12710	12710	0
194	20250224	152300	1300834380	12710	12710	12710	12710	0
195	20250224	152200	1300834380	12710	12710	12710	12710	0
196	20250224	152100	1300834380	12710	12710	12710	12710	0
197	20250224	152000	1300834380	12710	12710	12710	12710	0
198	20250224	151900	1300834380	12710	12710	12710	12620	86
199	20250224	151800	1299744920	12620	12720	12720	12590	366
200	20250224	151700	1295124890	12720	12720	12720	12720	41
201	20250224	151600	1294603370	12720	12720	12730	12680	556
202	20250224	151500	1287528830	12720	12640	12720	12600	1202
203	20250224	151400	1272349010	12720	12710	12720	12710	2641
204	20250224	151300	1238766500	12710	12690	12710	12690	3019
205	20250224	151200	1200430470	12690	12660	12690	12660	56
206	20250224	151100	1199720280	12690	12690	12690	12690	41
207	20250224	151000	1199199990	12690	12690	12690	12650	46
208	20250224	150900	1198616360	12690	12690	12690	12660	76
209	20250224	150800	1197652780	12670	12690	12690	12650	211
210	20250224	150700	1194980890	12690	12690	12690	12650	50
211	20250224	150600	1194346710	12690	12690	12690	12690	45
212	20250224	150500	1193775660	12690	12680	12690	12680	41
213	20250224	150400	1193255750	12680	12680	12680	12680	109
214	20250224	150300	1191873630	12680	12680	12680	12660	1548
215	20250224	150200	1172274810	12680	12680	12680	12680	41
216	20250224	150100	1171754930	12680	12680	12680	12640	112
217	20250224	150000	1170334890	12680	12680	12680	12640	32
218	20250224	145900	1169929170	12680	12680	12680	12680	41
219	20250224	145800	1169409290	12680	12680	12680	12660	48
220	20250224	145700	1168800680	12680	12680	12680	12680	41
221	20250224	145600	1168280800	12680	12680	12680	12650	601
222	20250224	145500	1160664140	12680	12670	12680	12670	41
223	20250224	145400	1160144610	12670	12670	12670	12670	42
224	20250224	145300	1159612470	12670	12670	12670	12670	56
225	20250224	145200	1158902950	12670	12670	12670	12670	45
226	20250224	145100	1158332800	12670	12670	12670	12670	42
227	20250224	145000	1157800660	12650	12670	12670	12650	141
228	20250224	144900	1156016190	12670	12670	12670	12670	46
229	20250224	144800	1155433370	12670	12670	12670	12670	42
230	20250224	144700	1154901230	12670	12670	12670	12670	81
231	20250224	144600	1153874960	12670	12670	12670	12670	42
232	20250224	144500	1153342820	12670	12670	12670	12670	42
233	20250224	144400	1152810680	12670	12670	12670	12670	41
234	20250224	144300	1152291210	12670	12670	12670	12670	41
235	20250224	144200	1151771740	12670	12670	12670	12670	42
236	20250224	144100	1151239600	12670	12670	12670	12670	41
237	20250224	144000	1150720130	12670	12670	12670	12640	64
238	20250224	143900	1149910450	12670	12670	12670	12660	66
239	20250224	143800	1149074590	12670	12670	12670	12670	42
240	20250224	143700	1148542450	12670	12670	12670	12670	69
241	20250224	143600	1147668220	12670	12670	12670	12670	42
242	20250224	143500	1147136080	12670	12680	12680	12640	104
243	20250224	143400	1145819890	12680	12680	12680	12640	243
244	20250224	143300	1142746010	12680	12670	12680	12670	145
245	20250224	143200	1140908740	12670	12670	12670	12670	120
246	20250224	143100	1139388340	12670	12670	12670	12650	66
247	20250224	143000	1138552420	12670	12670	12670	12670	42
248	20250224	142900	1138020280	12670	12670	12670	12670	41
249	20250224	142800	1137500810	12670	12680	12680	12670	73
250	20250224	142700	1136575890	12680	12680	12680	12680	42
251	20250224	142600	1136043330	12680	12670	12680	12670	45
252	20250224	142500	1135472920	12670	12670	12670	12670	41
253	20250224	142400	1134953450	12670	12670	12670	12670	42
254	20250224	142300	1134421310	12670	12670	12670	12670	41
255	20250224	142200	1133901840	12670	12670	12670	12670	41
256	20250224	142100	1133382370	12670	12670	12670	12670	42
257	20250224	142000	1132850230	12670	12670	12670	12670	24
258	20250224	141900	1132546150	12670	12670	12670	12670	141
259	20250224	141800	1130759680	12670	12660	12670	12660	54
260	20250224	141700	1130075850	12660	12660	12660	12660	41
261	20250224	141600	1129556790	12660	12660	12660	12630	52
262	20250224	141500	1128898500	12660	12660	12660	12660	41
263	20250224	141400	1128379440	12660	12660	12660	12660	42
264	20250224	141300	1127847720	12660	12660	12660	12640	219
265	20250224	141200	1125078780	12660	12670	12670	12660	45
266	20250224	141100	1124508680	12670	12670	12670	12670	42
267	20250224	141000	1123976540	12670	12670	12670	12670	41
268	20250224	140900	1123457070	12670	12670	12670	12650	52
269	20250224	140800	1122798450	12670	12670	12670	12670	42
270	20250224	140700	1122266310	12670	12660	12670	12660	51
271	20250224	140600	1121620380	12650	12670	12670	12650	253
272	20250224	140500	1118418890	12670	12680	12680	12670	71
273	20250224	140400	1117518990	12680	12680	12680	12680	42
274	20250224	140300	1116986430	12680	12680	12680	12670	45
275	20250224	140200	1116415890	12680	12680	12680	12680	69
276	20250224	140100	1115540970	12680	12670	12690	12650	144
277	20250224	140000	1113716330	12670	12690	12690	12650	31
278	20250224	135900	1113323280	12690	12680	12690	12680	48
279	20250224	135800	1112714390	12680	12680	12680	12680	48
280	20250224	135700	1112105750	12680	12690	12690	12680	51
281	20250224	135600	1111458850	12690	12670	12690	12670	163
282	20250224	135500	1109393100	12670	12680	12680	12670	44
283	20250224	135400	1108835390	12680	12690	12690	12680	49
284	20250224	135300	1108213910	12690	12700	12700	12690	49
285	20250224	135200	1107591780	12700	12690	12700	12690	48
286	20250224	135100	1106982240	12690	12700	12700	12690	43
287	20250224	135000	1106436150	12700	12690	12700	12690	100
288	20250224	134900	1105166270	12690	12670	12700	12670	1870
289	20250224	134800	1081445190	12670	12670	12670	12620	49
290	20250224	134700	1080824410	12670	12670	12670	12670	49
291	20250224	134600	1080203580	12670	12670	12670	12670	47
292	20250224	134500	1079608090	12670	12670	12670	12670	48
293	20250224	134400	1078999930	12670	12670	12670	12670	49
294	20250224	134300	1078379100	12670	12670	12670	12670	395
295	20250224	134200	1073374450	12670	12660	12670	12660	43
296	20250224	134100	1072829960	12660	12660	12660	12660	249
297	20250224	134000	1069677620	12650	12660	12660	12650	30
298	20250224	133900	1069297840	12660	12660	12660	12660	48
299	20250224	133800	1068690160	12660	12660	12660	12660	44
300	20250224	133700	1068133120	12660	12660	12660	12660	48
301	20250224	133600	1067525440	12660	12650	12660	12650	239
302	20250224	133500	1064501850	12650	12650	12650	12650	48
303	20250224	133400	1063894650	12650	12650	12650	12650	49
304	20250224	133300	1063274800	12650	12650	12650	12570	81
305	20250224	133200	1062252230	12650	12650	12650	12650	52
306	20250224	133100	1061594430	12650	12650	12650	12570	80
307	20250224	133000	1060584350	12650	12650	12650	12650	48
308	20250224	132900	1059977150	12650	12640	12650	12640	43
309	20250224	132800	1059433350	12640	12640	12640	12570	67
310	20250224	132700	1058587730	12640	12640	12640	12570	68
311	20250224	132600	1057729580	12640	12610	12640	12610	48
312	20250224	132500	1057124240	12610	12600	12610	12600	44
313	20250224	132400	1056569740	12600	12600	12600	12600	48
314	20250224	132300	1055964940	12610	12620	12620	12610	51
315	20250224	132200	1055321640	12620	12630	12630	12580	65
316	20250224	132100	1054501560	12630	12630	12640	12590	74
317	20250224	132000	1053567570	12630	12630	12630	12630	28
318	20250224	131900	1053213930	12630	12630	12630	12630	28
319	20250224	131800	1052860290	12630	12630	12630	12630	5
320	20250224	131700	1052797140	12600	12640	12640	12600	21
321	20250224	131600	1052532340	12600	12640	12640	12600	28
322	20250224	131500	1052179100	12640	12640	12640	12640	5
323	20250224	131400	1052115900	12640	12640	12640	12640	12
324	20250224	131300	1051964220	12640	12640	12640	12640	5
325	20250224	131200	1051901020	12640	12600	12640	12600	30
326	20250224	131100	1051522780	12600	12600	12600	12600	31
327	20250224	131000	1051132180	12640	12640	12640	12640	5
328	20250224	130900	1051068980	12640	12640	12640	12640	5
329	20250224	130800	1051005780	12640	12640	12640	12640	11
330	20250224	130700	1050866740	12600	12600	12600	12600	18
331	20250224	130600	1050639940	12640	12600	12640	12600	72
332	20250224	130500	1049730540	12610	12640	12640	12610	21
333	20250224	130400	1049465580	12640	12640	12640	12640	5
334	20250224	130300	1049402380	12640	12640	12640	12640	5
335	20250224	130200	1049339180	12640	12640	12640	12640	0
336	20250224	130100	1049339180	12640	12610	12640	12610	26
337	20250224	130000	1049011170	12610	12620	12640	12610	38
338	20250224	125900	1048531690	12640	12640	12640	12640	15
339	20250224	125800	1048342090	12630	12640	12640	12630	6
340	20250224	125700	1048266260	12630	12640	12640	12630	53
341	20250224	125600	1047596650	12640	12640	12650	12640	40
342	20250224	125500	1047091000	12650	12650	12650	12650	17
343	20250224	125400	1046875950	12640	12640	12650	12640	45
344	20250224	125300	1046307100	12640	12650	12650	12640	10
345	20250224	125200	1046180690	12640	12630	12640	12630	56
346	20250224	125100	1045473360	12620	12640	12650	12620	564
347	20250224	125000	1038355420	12640	12650	12650	12640	57
348	20250224	124900	1037634890	12650	12630	12650	12630	87
349	20250224	124800	1036534940	12630	12630	12640	12630	13
350	20250224	124700	1036370700	12650	12650	12650	12650	5
351	20250224	124600	1036307450	12650	12650	12650	12650	5
352	20250224	124500	1036244200	12650	12650	12650	12650	5
353	20250224	124400	1036180950	12660	12660	12660	12660	13
354	20250224	124300	1036016370	12660	12660	12660	12660	5
355	20250224	124200	1035953070	12660	12660	12660	12660	5
356	20250224	124100	1035889770	12660	12660	12660	12660	35
357	20250224	124000	1035446670	12660	12660	12660	12660	16
358	20250224	123900	1035244110	12660	12660	12660	12660	0
359	20250224	123800	1035244110	12660	12600	12660	12600	7
360	20250224	123700	1035155610	12660	12660	12660	12660	5
361	20250224	123600	1035092310	12650	12650	12650	12650	305
362	20250224	123500	1031234060	12650	12650	12650	12650	0
363	20250224	123400	1031234060	12650	12650	12650	12650	5
364	20250224	123300	1031170810	12650	12650	12650	12650	5
365	20250224	123200	1031107560	12640	12640	12640	12640	12
366	20250224	123100	1030955880	12630	12630	12630	12580	82
367	20250224	123000	1029921070	12570	12570	12570	12570	35
368	20250224	122900	1029481120	12620	12620	12620	12570	35
369	20250224	122800	1029040170	12570	12560	12620	12560	41
370	20250224	122700	1028524730	12560	12620	12620	12560	23
371	20250224	122600	1028235550	12560	12560	12560	12560	18
372	20250224	122500	1028009470	12620	12560	12620	12560	42
373	20250224	122400	1027481650	12620	12560	12620	12560	123
374	20250224	122300	1025936470	12560	12560	12620	12560	41
375	20250224	122200	1025421110	12560	12620	12620	12560	22
376	20250224	122100	1025144490	12560	12580	12580	12560	933
377	20250224	122000	1013423990	12590	12620	12630	12590	1279
378	20250224	121900	997291080	12630	12630	12630	12620	35
379	20250224	121800	996849200	12630	12650	12650	12630	31
380	20250224	121700	996457470	12640	12640	12640	12640	36
381	20250224	121600	996002430	12650	12640	12650	12640	17
382	20250224	121500	995787460	12650	12630	12650	12630	133
383	20250224	121400	994107480	12630	12630	12660	12630	36
384	20250224	121300	993652650	12630	12660	12660	12630	22
385	20250224	121200	993374640	12630	12650	12650	12630	683
386	20250224	121100	984739690	12650	12680	12680	12650	52
387	20250224	121000	984081640	12680	12650	12680	12650	21
388	20250224	120900	983815840	12680	12680	12680	12680	5
389	20250224	120800	983752440	12660	12660	12680	12650	97
390	20250224	120700	982523300	12660	12660	12680	12660	38
391	20250224	120600	982042120	12660	12670	12690	12660	26
392	20250224	120500	981712780	12690	12670	12690	12670	22
393	20250224	120400	981433940	12690	12660	12690	12660	858
394	20250224	120300	970571000	12670	12670	12670	12670	102
395	20250224	120200	969278660	12690	12670	12690	12670	23
396	20250224	120100	968987150	12690	12660	12690	12660	68
397	20250224	120000	968126120	12690	12690	12690	12690	5
398	20250224	115900	968062670	12670	12670	12670	12670	90
399	20250224	115800	966922370	12690	12690	12690	12690	45
400	20250224	115700	966351320	12690	12700	12700	12690	89
401	20250224	115600	965221860	12690	12690	12700	12690	35
402	20250224	115500	964777660	12700	12690	12700	12690	329
403	20250224	115400	960602410	12680	12660	12680	12660	12
404	20250224	115300	960450350	12690	12660	12690	12660	35
405	20250224	115200	960007100	12680	12670	12680	12670	587
406	20250224	115100	952568590	12670	12670	12670	12670	163
407	20250224	115000	950503380	12660	12660	12660	12660	0
408	20250224	114900	950503380	12660	12660	12670	12660	49
409	20250224	114800	949882890	12660	12650	12680	12650	39
410	20250224	114700	949389230	12660	12660	12680	12660	39
411	20250224	114600	948895390	12650	12680	12680	12650	21
412	20250224	114500	948629590	12650	12650	12650	12650	71
413	20250224	114400	947731440	12650	12670	12690	12650	539
414	20250224	114300	940905250	12700	12670	12700	12670	397
415	20250224	114200	935875110	12710	12720	12720	12710	15
416	20250224	114100	935684410	12730	12720	12730	12720	316
417	20250224	114000	931663160	12720	12720	12720	12650	254
418	20250224	113900	928439280	12710	12660	12710	12650	676
419	20250224	113800	919867870	12660	12640	12700	12640	18
420	20250224	113700	919639460	12640	12720	12720	12640	17
421	20250224	113600	919423740	12720	12720	12720	12720	229
422	20250224	113500	916510860	12720	12730	12740	12710	1062
423	20250224	113400	902993430	12720	12590	12720	12590	12297
424	20250224	113300	747576330	12590	12590	12590	12580	1191
425	20250224	113200	732581790	12590	12560	12590	12560	34
426	20250224	113100	732154280	12560	12560	12560	12560	16
427	20250224	113000	731953320	12590	12560	12590	12560	22
428	20250224	112900	731676850	12590	12560	12590	12560	24
429	20250224	112800	731375260	12560	12590	12590	12560	43
430	20250224	112700	730835030	12580	12580	12580	12580	1340
431	20250224	112600	713977830	12580	12540	12580	12540	2545
432	20250224	112500	682037310	12540	12540	12540	12540	11
433	20250224	112400	681899370	12540	12540	12540	12540	5
434	20250224	112300	681836670	12530	12540	12540	12530	122
435	20250224	112200	680306960	12540	12540	12540	12540	0
436	20250224	112100	680306960	12540	12540	12540	12540	5
437	20250224	112000	680244260	12540	12540	12540	12540	5
438	20250224	111900	680181560	12540	12530	12540	12520	430
439	20250224	111800	674794230	12540	12530	12540	12530	307
440	20250224	111700	670945520	12540	12540	12540	12540	5
441	20250224	111600	670882820	12530	12530	12540	12530	155
442	20250224	111500	668940620	12540	12540	12540	12540	23
443	20250224	111400	668652200	12530	12540	12540	12530	78
444	20250224	111300	667674130	12540	12540	12540	12540	0
445	20250224	111200	667674130	12540	12540	12540	12540	5
446	20250224	111100	667611430	12540	12540	12540	12540	5
447	20250224	111000	667548730	12540	12540	12540	12540	5
448	20250224	110900	667486030	12540	12540	12540	12540	0
449	20250224	110800	667486030	12540	12540	12540	12540	5
450	20250224	110700	667423330	12540	12540	12540	12540	5
451	20250224	110600	667360630	12540	12540	12540	12540	78
452	20250224	110500	666382510	12540	12540	12540	12540	5
453	20250224	110400	666319810	12540	12540	12540	12540	0
454	20250224	110300	666319810	12540	12540	12540	12540	6
455	20250224	110200	666244570	12510	12510	12540	12510	25
456	20250224	110100	665931670	12510	12540	12540	12510	25
457	20250224	110000	665618770	12500	12540	12540	12500	881
458	20250224	105900	654590240	12540	12540	12540	12540	5
459	20250224	105800	654527540	12540	12540	12540	12540	5
460	20250224	105700	654464840	12540	12540	12540	12540	5
461	20250224	105600	654402140	12540	12540	12540	12540	5
462	20250224	105500	654339440	12540	12540	12540	12540	0
463	20250224	105400	654339440	12540	12540	12540	12510	127
464	20250224	105300	652747370	12540	12540	12540	12540	5
465	20250224	105200	652684670	12510	12550	12550	12510	496
466	20250224	105100	646468210	12540	12540	12540	12540	174
467	20250224	105000	644286250	12540	12540	12540	12540	5
468	20250224	104900	644223550	12540	12540	12540	12540	5
469	20250224	104800	644160850	12520	12540	12540	12520	6
470	20250224	104700	644085630	12540	12540	12540	12540	5
471	20250224	104600	644022930	12510	12510	12510	12510	0
472	20250224	104500	644022930	12510	12510	12550	12510	38
473	20250224	104400	643547350	12520	12540	12560	12520	22
474	20250224	104300	643271570	12540	12560	12560	12540	23
475	20250224	104200	642983050	12540	12560	12560	12540	56
476	20250224	104100	642280150	12560	12560	12560	12560	45
477	20250224	104000	641714950	12560	12550	12560	12550	939
478	20250224	103900	629930450	12560	12570	12570	12560	10
479	20250224	103800	629804800	12570	12570	12570	12570	5
480	20250224	103700	629741950	12570	12570	12570	12570	700
481	20250224	103600	620942950	12570	12570	12570	12570	5
482	20250224	103500	620880100	12550	12540	12570	12540	933
483	20250224	103400	609164200	12560	12550	12560	12540	63
484	20250224	103300	608373680	12560	12550	12560	12550	733
485	20250224	103200	599167300	12560	12560	12560	12560	5
486	20250224	103100	599104500	12550	12550	12550	12550	15
487	20250224	103000	598916250	12550	12540	12550	12540	535
488	20250224	102900	592204930	12540	12540	12540	12540	5
489	20250224	102800	592142230	12530	12540	12540	12530	125
490	20250224	102700	590574780	12540	12540	12540	12540	6
491	20250224	102600	590499540	12540	12540	12540	12540	5
492	20250224	102500	590436840	12540	12540	12540	12540	45
493	20250224	102400	589872540	12530	12530	12530	12530	92
494	20250224	102300	588719780	12530	12530	12530	12530	5
495	20250224	102200	588657130	12530	12530	12530	12530	5
496	20250224	102100	588594480	12530	12530	12530	12530	5
497	20250224	102000	588531830	12530	12530	12530	12530	156
498	20250224	101900	586577150	12520	12530	12530	12520	6
499	20250224	101800	586501980	12530	12520	12530	12520	440
500	20250224	101700	580993040	12520	12510	12520	12510	107
501	20250224	101600	579654420	12520	12520	12520	12520	5
502	20250224	101500	579591820	12510	12510	12510	12510	11
503	20250224	101400	579454210	12510	12510	12510	12510	128
504	20250224	101300	577852930	12510	12500	12510	12500	704
505	20250224	101200	569050620	12490	12490	12490	12480	91
506	20250224	101100	567914040	12490	12490	12490	12490	6
507	20250224	101000	567839100	12490	12490	12490	12490	1
508	20250224	100900	567826610	12490	12490	12490	12490	5
509	20250224	100800	567764160	12490	12490	12490	12490	5
510	20250224	100700	567701710	12490	12490	12490	12490	5
511	20250224	100600	567639260	12450	12500	12500	12450	539
512	20250224	100500	560907820	12490	12490	12490	12490	107
513	20250224	100400	559571390	12500	12500	12500	12500	40
514	20250224	100300	559071390	12430	12490	12500	12430	1043
515	20250224	100200	546091720	12490	12490	12490	12490	430
516	20250224	100100	540721020	12490	12490	12490	12490	0
517	20250224	100000	540721020	12490	12450	12490	12450	6
518	20250224	095900	540646120	12480	12480	12480	12480	5
519	20250224	095800	540583720	12500	12500	12500	12500	5
520	20250224	095700	540521220	12500	12500	12500	12500	199
521	20250224	095600	538033720	12440	12440	12440	12440	5
522	20250224	095500	537971520	12440	12500	12500	12440	1081
523	20250224	095400	524509170	12500	12520	12520	12500	269
524	20250224	095300	521146570	12500	12500	12500	12500	15
525	20250224	095200	520959070	12480	12480	12480	12480	371
526	20250224	095100	516328990	12480	12470	12480	12470	8
527	20250224	095000	516229180	12480	12470	12480	12470	6
528	20250224	094900	516154310	12460	12520	12520	12460	684
529	20250224	094800	507605570	12490	12520	12520	12490	6
530	20250224	094700	507530480	12520	12520	12520	12520	10
531	20250224	094600	507405280	12520	12520	12530	12490	1457
532	20250224	094500	489191350	12520	12490	12520	12490	346
533	20250224	094400	484865680	12490	12490	12490	12490	15
534	20250224	094300	484678330	12490	12490	12490	12490	501
535	20250224	094200	478420840	12460	12460	12490	12450	328
536	20250224	094100	474335750	12460	12480	12540	12460	1495
537	20250224	094000	455704210	12460	12480	12480	12460	309
538	20250224	093900	451849240	12540	12540	12540	12540	11
539	20250224	093800	451711300	12490	12570	12570	12490	658
540	20250224	093700	443488440	12580	12580	12580	12580	0
541	20250224	093600	443488440	12580	12580	12580	12580	105
542	20250224	093500	442167540	12570	12550	12570	12550	413
543	20250224	093400	436976250	12500	12500	12500	12500	5
544	20250224	093300	436913750	12500	12500	12500	12500	5
545	20250224	093200	436851250	12490	12520	12520	12490	571
546	20250224	093100	429705250	12550	12550	12550	12520	225
547	20250224	093000	426886490	12550	12570	12570	12550	211
548	20250224	092900	424237380	12550	12590	12590	12550	96
549	20250224	092800	423029420	12590	12540	12590	12540	569
550	20250224	092700	415875220	12590	12580	12590	12580	1049
551	20250224	092600	402668770	12580	12530	12590	12520	620
552	20250224	092500	394895960	12530	12590	12590	12530	1604
553	20250224	092400	374760100	12590	12590	12590	12590	530
554	20250224	092300	368087400	12590	12580	12590	12550	1729
555	20250224	092200	346340300	12580	12570	12580	12570	7
556	20250224	092100	346252290	12570	12570	12570	12570	1
557	20250224	092000	346239720	12550	12550	12590	12550	205
558	20250224	091900	343662670	12550	12540	12550	12540	29
559	20250224	091800	343298950	12540	12540	12540	12540	21
560	20250224	091700	343035610	12540	12540	12540	12540	0
561	20250224	091600	343035610	12540	12590	12600	12540	2882
562	20250224	091500	306780650	12560	12590	12590	12560	2091
563	20250224	091400	280479170	12590	12610	12610	12590	622
564	20250224	091300	272642270	12590	12580	12590	12580	259
565	20250224	091200	269381470	12620	12620	12620	12600	722
566	20250224	091100	260274030	12600	12560	12610	12550	1550
567	20250224	091000	240742600	12540	12540	12560	12540	575
568	20250224	090900	233530500	12520	12560	12570	12520	1495
569	20250224	090800	214769280	12570	12600	12600	12570	1174
570	20250224	090700	199998460	12560	12610	12610	12550	1481
571	20250224	090600	181357600	12620	12620	12680	12540	2913
572	20250224	090500	144542250	12540	12470	12660	12470	3367
573	20250224	090400	102140600	12470	12350	12470	12280	1284
574	20250224	090300	86193230	12250	12380	12380	12250	447
575	20250224	090200	80661450	12240	12400	12400	12240	136
576	20250224	090100	78978000	12400	12300	12400	12190	1001
577	20250224	090000	66651310	12190	12210	12280	12190	5456