KissMeData/008490/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	185200	590022590	16930	16930	16930	16930	607
3	20250224	185100	590022590	16930	16930	16930	16930	0
4	20250224	185000	590022590	16930	16930	16930	16930	0
5	20250224	184900	590022590	16930	16930	16930	16930	0
6	20250224	184800	590022590	16930	16930	16930	16930	0
7	20250224	184700	590022590	16930	16930	16930	16930	0
8	20250224	184600	590022590	16930	16930	16930	16930	0
9	20250224	184500	590022590	16930	16930	16930	16930	0
10	20250224	184400	590022590	16930	16930	16930	16930	0
11	20250224	184300	590022590	16930	16930	16930	16930	0
12	20250224	184200	590022590	16930	16930	16930	16930	0
13	20250224	184100	590022590	16930	16930	16930	16930	0
14	20250224	184000	590022590	16930	16930	16930	16930	0
15	20250224	183900	590022590	16930	16930	16930	16930	0
16	20250224	183800	590022590	16930	16930	16930	16930	0
17	20250224	183700	590022590	16930	16930	16930	16930	0
18	20250224	183600	590022590	16930	16930	16930	16930	0
19	20250224	183500	590022590	16930	16930	16930	16930	0
20	20250224	183400	590022590	16930	16930	16930	16930	0
21	20250224	183300	590022590	16930	16930	16930	16930	0
22	20250224	183200	590022590	16930	16930	16930	16930	0
23	20250224	183100	590022590	16930	16930	16930	16930	0
24	20250224	183000	590022590	16930	16930	16930	16930	0
25	20250224	182900	590022590	16930	16930	16930	16930	0
26	20250224	182800	590022590	16930	16930	16930	16930	0
27	20250224	182700	590022590	16930	16930	16930	16930	0
28	20250224	182600	590022590	16930	16930	16930	16930	0
29	20250224	182500	590022590	16930	16930	16930	16930	0
30	20250224	182400	590022590	16930	16930	16930	16930	0
31	20250224	182300	590022590	16930	16930	16930	16930	0
32	20250224	182200	590022590	16930	16930	16930	16930	607
33	20250224	182100	590022590	16930	16930	16930	16930	0
34	20250224	182000	590022590	16930	16930	16930	16930	0
35	20250224	181900	590022590	16930	16930	16930	16930	0
36	20250224	181800	590022590	16930	16930	16930	16930	0
37	20250224	181700	590022590	16930	16930	16930	16930	0
38	20250224	181600	590022590	16930	16930	16930	16930	0
39	20250224	181500	590022590	16930	16930	16930	16930	0
40	20250224	181400	590022590	16930	16930	16930	16930	0
41	20250224	181300	590022590	16930	16930	16930	16930	0
42	20250224	181200	590022590	16930	16930	16930	16930	0
43	20250224	181100	590022590	16930	16930	16930	16930	0
44	20250224	181000	590022590	16930	16930	16930	16930	0
45	20250224	180900	590022590	16930	16930	16930	16930	0
46	20250224	180800	590022590	16930	16930	16930	16930	0
47	20250224	180700	590022590	16930	16930	16930	16930	0
48	20250224	180600	590022590	16930	16930	16930	16930	0
49	20250224	180500	590022590	16930	16930	16930	16930	0
50	20250224	180400	590022590	16930	16930	16930	16930	0
51	20250224	180300	590022590	16930	16930	16930	16930	0
52	20250224	180200	590022590	16930	16930	16930	16930	0
53	20250224	180100	590022590	16930	16930	16930	16930	0
54	20250224	180000	590022590	16930	16930	16930	16930	0
55	20250224	175900	590022590	16930	16930	16930	16930	0
56	20250224	175800	590022590	16930	16930	16930	16930	0
57	20250224	175700	590022590	16930	16930	16930	16930	0
58	20250224	175600	590022590	16930	16930	16930	16930	0
59	20250224	175500	590022590	16930	16930	16930	16930	0
60	20250224	175400	590022590	16930	16930	16930	16930	0
61	20250224	175300	590022590	16930	16930	16930	16930	0
62	20250224	175200	590022590	16930	16930	16930	16930	607
63	20250224	175100	590022590	16930	16930	16930	16930	0
64	20250224	175000	590022590	16930	16930	16930	16930	0
65	20250224	174900	590022590	16930	16930	16930	16930	0
66	20250224	174800	590022590	16930	16930	16930	16930	0
67	20250224	174700	590022590	16930	16930	16930	16930	0
68	20250224	174600	590022590	16930	16930	16930	16930	0
69	20250224	174500	590022590	16930	16930	16930	16930	0
70	20250224	174400	590022590	16930	16930	16930	16930	0
71	20250224	174300	590022590	16930	16930	16930	16930	0
72	20250224	174200	590022590	16930	16930	16930	16930	0
73	20250224	174100	590022590	16930	16930	16930	16930	0
74	20250224	174000	590022590	16930	16930	16930	16930	0
75	20250224	173900	590022590	16930	16930	16930	16930	0
76	20250224	173800	590022590	16930	16930	16930	16930	0
77	20250224	173700	590022590	16930	16930	16930	16930	0
78	20250224	173600	590022590	16930	16930	16930	16930	0
79	20250224	173500	590022590	16930	16930	16930	16930	0
80	20250224	173400	590022590	16930	16930	16930	16930	0
81	20250224	173300	590022590	16930	16930	16930	16930	0
82	20250224	173200	590022590	16930	16930	16930	16930	0
83	20250224	173100	590022590	16930	16930	16930	16930	0
84	20250224	173000	590022590	16930	16930	16930	16930	0
85	20250224	172900	590022590	16930	16930	16930	16930	0
86	20250224	172800	590022590	16930	16930	16930	16930	0
87	20250224	172700	590022590	16930	16930	16930	16930	0
88	20250224	172600	590022590	16930	16930	16930	16930	0
89	20250224	172500	590022590	16930	16930	16930	16930	0
90	20250224	172400	590022590	16930	16930	16930	16930	0
91	20250224	172300	590022590	16930	16930	16930	16930	0
92	20250224	172200	590022590	16930	16930	16930	16930	607
93	20250224	172100	590022590	16930	16930	16930	16930	0
94	20250224	172000	590022590	16930	16930	16930	16930	0
95	20250224	171900	590022590	16930	16930	16930	16930	0
96	20250224	171800	590022590	16930	16930	16930	16930	0
97	20250224	171700	590022590	16930	16930	16930	16930	0
98	20250224	171600	590022590	16930	16930	16930	16930	0
99	20250224	171500	590022590	16930	16930	16930	16930	0
100	20250224	171400	590022590	16930	16930	16930	16930	0
101	20250224	171300	590022590	16930	16930	16930	16930	0
102	20250224	171200	590022590	16930	16930	16930	16930	0
103	20250224	171100	590022590	16930	16930	16930	16930	0
104	20250224	171000	590022590	16930	16930	16930	16930	0
105	20250224	170900	590022590	16930	16930	16930	16930	0
106	20250224	170800	590022590	16930	16930	16930	16930	0
107	20250224	170700	590022590	16930	16930	16930	16930	0
108	20250224	170600	590022590	16930	16930	16930	16930	0
109	20250224	170500	590022590	16930	16930	16930	16930	0
110	20250224	170400	590022590	16930	16930	16930	16930	0
111	20250224	170300	590022590	16930	16930	16930	16930	0
112	20250224	170200	590022590	16930	16930	16930	16930	0
113	20250224	170100	590022590	16930	16930	16930	16930	0
114	20250224	170000	590022590	16930	16930	16930	16930	0
115	20250224	165900	590022590	16930	16930	16930	16930	0
116	20250224	165800	590022590	16930	16930	16930	16930	0
117	20250224	165700	590022590	16930	16930	16930	16930	0
118	20250224	165600	590022590	16930	16930	16930	16930	0
119	20250224	165500	590022590	16930	16930	16930	16930	0
120	20250224	165400	590022590	16930	16930	16930	16930	0
121	20250224	165300	590022590	16930	16930	16930	16930	0
122	20250224	165200	590022590	16930	16930	16930	16930	607
123	20250224	165100	590022590	16930	16930	16930	16930	0
124	20250224	165000	590022590	16930	16930	16930	16930	0
125	20250224	164900	590022590	16930	16930	16930	16930	0
126	20250224	164800	590022590	16930	16930	16930	16930	0
127	20250224	164700	590022590	16930	16930	16930	16930	0
128	20250224	164600	590022590	16930	16930	16930	16930	0
129	20250224	164500	590022590	16930	16930	16930	16930	0
130	20250224	164400	590022590	16930	16930	16930	16930	0
131	20250224	164300	590022590	16930	16930	16930	16930	0
132	20250224	164200	590022590	16930	16930	16930	16930	0
133	20250224	164100	590022590	16930	16930	16930	16930	0
134	20250224	164000	590022590	16930	16930	16930	16930	0
135	20250224	163900	590022590	16930	16930	16930	16930	0
136	20250224	163800	590022590	16930	16930	16930	16930	0
137	20250224	163700	590022590	16930	16930	16930	16930	0
138	20250224	163600	590022590	16930	16930	16930	16930	0
139	20250224	163500	590022590	16930	16930	16930	16930	0
140	20250224	163400	590022590	16930	16930	16930	16930	0
141	20250224	163300	590022590	16930	16930	16930	16930	0
142	20250224	163200	590022590	16930	16930	16930	16930	0
143	20250224	163100	590022590	16930	16930	16930	16930	0
144	20250224	163000	590022590	16930	16930	16930	16930	0
145	20250224	162900	590022590	16930	16930	16930	16930	0
146	20250224	162800	590022590	16930	16930	16930	16930	0
147	20250224	162700	590022590	16930	16930	16930	16930	0
148	20250224	162600	590022590	16930	16930	16930	16930	0
149	20250224	162500	590022590	16930	16930	16930	16930	0
150	20250224	162400	590022590	16930	16930	16930	16930	0
151	20250224	162300	590022590	16930	16930	16930	16930	0
152	20250224	162200	590022590	16930	16930	16930	16930	607
153	20250224	162100	590022590	16930	16930	16930	16930	0
154	20250224	162000	590022590	16930	16930	16930	16930	0
155	20250224	161900	590022590	16930	16930	16930	16930	0
156	20250224	161800	590022590	16930	16930	16930	16930	0
157	20250224	161700	590022590	16930	16930	16930	16930	0
158	20250224	161600	590022590	16930	16930	16930	16930	0
159	20250224	161500	590022590	16930	16930	16930	16930	0
160	20250224	161400	590022590	16930	16930	16930	16930	0
161	20250224	161300	590022590	16930	16930	16930	16930	0
162	20250224	161200	590022590	16930	16930	16930	16930	0
163	20250224	161100	590022590	16930	16930	16930	16930	0
164	20250224	161000	590022590	16930	16930	16930	16930	0
165	20250224	160900	590022590	16930	16930	16930	16930	0
166	20250224	160800	590022590	16930	16930	16930	16930	0
167	20250224	160700	590022590	16930	16930	16930	16930	0
168	20250224	160600	590022590	16930	16930	16930	16930	0
169	20250224	160500	590022590	16930	16930	16930	16930	0
170	20250224	160400	590022590	16930	16930	16930	16930	0
171	20250224	160300	590022590	16930	16930	16930	16930	0
172	20250224	160200	590022590	16930	16930	16930	16930	0
173	20250224	160100	590022590	16930	16930	16930	16930	0
174	20250224	160000	590022590	16930	16930	16930	16930	0
175	20250224	155900	590022590	16930	16930	16930	16930	0
176	20250224	155800	590022590	16930	16930	16930	16930	0
177	20250224	155700	590022590	16930	16930	16930	16930	0
178	20250224	155600	590022590	16930	16930	16930	16930	0
179	20250224	155500	590022590	16930	16930	16930	16930	0
180	20250224	155400	590022590	16930	16930	16930	16930	0
181	20250224	155300	590022590	16930	16930	16930	16930	0
182	20250224	155200	590022590	16930	16930	16930	16930	607
183	20250224	155100	590022590	16930	16930	16930	16930	0
184	20250224	155000	590022590	16930	16930	16930	16930	0
185	20250224	154900	590022590	16930	16930	16930	16930	0
186	20250224	154800	590022590	16930	16930	16930	16930	0
187	20250224	154700	590022590	16930	16930	16930	16930	0
188	20250224	154600	590022590	16930	16930	16930	16930	0
189	20250224	154500	590022590	16930	16930	16930	16930	0
190	20250224	154400	590022590	16930	16930	16930	16930	0
191	20250224	154300	590022590	16930	16930	16930	16930	0
192	20250224	154200	590022590	16930	16930	16930	16930	0
193	20250224	154100	590022590	16930	16930	16930	16930	0
194	20250224	154000	590022590	16930	16930	16930	16930	0
195	20250224	153900	590022590	16930	16930	16930	16930	0
196	20250224	153800	590022590	16930	16930	16930	16930	0
197	20250224	153700	590022590	16930	16930	16930	16930	0
198	20250224	153600	590022590	16930	16930	16930	16930	0
199	20250224	153500	590022590	16930	16930	16930	16930	0
200	20250224	153400	590022590	16930	16930	16930	16930	0
201	20250224	153300	590022590	16930	16930	16930	16930	0
202	20250224	153200	590022590	16930	16930	16930	16930	0
203	20250224	153100	590022590	16930	16930	16930	16930	0
204	20250224	153000	590022590	16930	16930	16930	16930	607
205	20250224	152900	579746080	16670	16670	16670	16670	0
206	20250224	152800	579746080	16670	16670	16670	16670	0
207	20250224	152700	579746080	16670	16670	16670	16670	0
208	20250224	152600	579746080	16670	16670	16670	16670	0
209	20250224	152500	579746080	16670	16670	16670	16670	0
210	20250224	152400	579746080	16670	16670	16670	16670	0
211	20250224	152300	579746080	16670	16670	16670	16670	0
212	20250224	152200	579746080	16670	16670	16670	16670	0
213	20250224	152100	579746080	16670	16670	16670	16670	0
214	20250224	152000	579746080	16670	16670	16670	16670	0
215	20250224	151900	579746080	16670	16840	16850	16650	2866
216	20250224	151800	531636560	16840	16830	16840	16830	11
217	20250224	151700	531451330	16840	16840	16840	16840	0
218	20250224	151600	531451330	16840	16840	16870	16830	115
219	20250224	151500	529514680	16830	16870	16870	16830	324
220	20250224	151400	524057680	16880	16880	16880	16880	18
221	20250224	151300	523753840	16880	16880	16880	16880	81
222	20250224	151200	522386560	16880	16880	16880	16880	0
223	20250224	151100	522386560	16880	16880	16880	16880	18
224	20250224	151000	522082720	16890	16900	16900	16890	55
225	20250224	150900	521153410	16900	16900	16900	16900	35
226	20250224	150800	520561910	16900	16900	16900	16900	0
227	20250224	150700	520561910	16900	16900	16900	16900	18
228	20250224	150600	520257710	16890	16890	16890	16890	0
229	20250224	150500	520257710	16890	16890	16890	16890	0
230	20250224	150400	520257710	16890	16890	16890	16890	0
231	20250224	150300	520257710	16890	16900	16900	16890	88
232	20250224	150200	518770690	16900	16900	16900	16900	2
233	20250224	150100	518736890	16900	16890	16900	16890	253
234	20250224	150000	514462460	16890	16890	16890	16890	24
235	20250224	145900	514057100	16890	16920	16920	16880	163
236	20250224	145800	511304430	16910	16910	16910	16910	23
237	20250224	145700	510915500	16900	16900	16900	16900	0
238	20250224	145600	510915500	16900	16900	16900	16900	21
239	20250224	145500	510560600	16890	16890	16890	16890	0
240	20250224	145400	510560600	16890	16910	16910	16890	175
241	20250224	145300	507604230	16880	16900	16900	16880	77
242	20250224	145200	506303310	16930	16930	16930	16930	23
243	20250224	145100	505913920	16910	16920	16920	16910	177
244	20250224	145000	502920650	16920	16910	16920	16910	21
245	20250224	144900	502565490	16930	16930	16930	16930	0
246	20250224	144800	502565490	16930	16940	16940	16930	23
247	20250224	144700	502176050	16920	16930	16930	16920	196
248	20250224	144600	498859170	16930	16930	16930	16930	6
249	20250224	144500	498757590	16930	16930	16930	16930	18
250	20250224	144400	498452850	16930	16930	16930	16930	41
251	20250224	144300	497758720	16920	16920	16920	16920	21
252	20250224	144200	497403400	16930	16930	16930	16930	5
253	20250224	144100	497318750	16930	16930	16930	16930	30
254	20250224	144000	496810850	16930	16930	16930	16920	32
255	20250224	143900	496269110	16930	16930	16930	16930	17
256	20250224	143800	495981300	16930	16930	16930	16930	15
257	20250224	143700	495727350	16920	16920	16920	16920	22
258	20250224	143600	495355110	16930	16930	16930	16930	123
259	20250224	143500	493272720	16920	16920	16920	16920	18
260	20250224	143400	492968160	16920	16920	16920	16920	6
261	20250224	143300	492866640	16900	16900	16900	16900	2
262	20250224	143200	492832840	16920	16920	16920	16920	23
263	20250224	143100	492443680	16900	16900	16900	16900	268
264	20250224	143000	487914480	16930	16930	16930	16930	41
265	20250224	142900	487220350	16930	16930	16930	16930	39
266	20250224	142800	486560080	16930	16930	16930	16930	5
267	20250224	142700	486475430	16900	16900	16900	16900	0
268	20250224	142600	486475430	16900	16890	16900	16890	335
269	20250224	142500	480814350	16890	16890	16890	16890	33
270	20250224	142400	480256980	16890	16890	16890	16890	22
271	20250224	142300	479885400	16900	16910	16930	16890	178
272	20250224	142200	476877870	16930	16930	16930	16930	33
273	20250224	142100	476319180	16900	16900	16900	16900	0
274	20250224	142000	476319180	16900	16910	16910	16900	135
275	20250224	141900	474037630	16890	16930	16930	16890	225
276	20250224	141800	470233890	16930	16930	16930	16930	23
277	20250224	141700	469844500	16910	16910	16910	16910	0
278	20250224	141600	469844500	16910	16910	16910	16910	24
279	20250224	141500	469438660	16910	16900	16910	16900	57
280	20250224	141400	468474990	16910	16910	16910	16910	23
281	20250224	141300	468086060	16910	16910	16910	16910	18
282	20250224	141200	467781680	16910	16910	16910	16910	5
283	20250224	141100	467697130	16910	16900	16910	16900	67
284	20250224	141000	466564650	16910	16910	16910	16910	24
285	20250224	140900	466158810	16910	16910	16910	16910	18
286	20250224	140800	465854430	16910	16910	16910	16910	28
287	20250224	140700	465380950	16910	16910	16910	16910	18
288	20250224	140600	465076570	16890	16890	16890	16890	57
289	20250224	140500	464113840	16890	16890	16890	16890	0
290	20250224	140400	464113840	16890	16890	16890	16890	23
291	20250224	140300	463725370	16880	16880	16880	16880	0
292	20250224	140200	463725370	16880	16880	16880	16880	23
293	20250224	140100	463337130	16880	16890	16890	16880	74
294	20250224	140000	462088000	16890	16880	16890	16880	27
295	20250224	135900	461632010	16890	16900	16900	16890	206
296	20250224	135800	458152350	16910	16940	16950	16910	309
297	20250224	135700	452925000	16940	16940	16940	16940	0
298	20250224	135600	452925000	16940	16940	16940	16940	41
299	20250224	135500	452230460	16920	16920	16920	16920	15
300	20250224	135400	451976660	16920	16940	16950	16920	24
301	20250224	135300	451570070	16940	16940	16940	16940	218
302	20250224	135200	447877150	16950	16950	16950	16950	25
303	20250224	135100	447453400	16950	16950	16950	16950	47
304	20250224	135000	446656750	16950	16940	16950	16940	7
305	20250224	134900	446538120	16940	16940	16940	16940	0
306	20250224	134800	446538120	16940	16940	16940	16940	19
307	20250224	134700	446216260	16920	16930	16930	16920	273
308	20250224	134600	441595090	16940	16940	16940	16940	7
309	20250224	134500	441476510	16920	16920	16920	16920	9
310	20250224	134400	441324230	16920	16920	16920	16920	23
311	20250224	134300	440935070	16910	16950	16950	16910	488
312	20250224	134200	432675400	16950	16950	16950	16950	5
313	20250224	134100	432590650	16950	16950	16950	16950	18
314	20250224	134000	432285550	16950	16950	16950	16950	23
315	20250224	133900	431895700	16940	16950	16950	16940	32
316	20250224	133800	431353440	16950	16950	16950	16950	5
317	20250224	133700	431268690	16950	16950	16950	16950	18
318	20250224	133600	430963590	16950	16950	16950	16950	24
319	20250224	133500	430556790	16950	16950	16950	16940	136
320	20250224	133400	428252760	16950	16950	16950	16950	5
321	20250224	133300	428168010	16950	16950	16950	16950	17
322	20250224	133200	427879860	16950	16960	16960	16950	43
323	20250224	133100	427150810	16960	16960	16960	16950	172
324	20250224	133000	424234990	16960	16950	16960	16950	49
325	20250224	132900	423404390	16950	16950	16950	16950	4
326	20250224	132800	423336590	16950	16960	16960	16950	7
327	20250224	132700	423217890	16950	16950	16950	16950	5
328	20250224	132600	423133140	16950	16950	16950	16950	105
329	20250224	132500	421353390	16940	16940	16940	16940	30
330	20250224	132400	420845190	16940	16950	16960	16940	229
331	20250224	132300	416964880	16950	16950	16950	16950	18
332	20250224	132200	416659780	16950	16950	16950	16950	5
333	20250224	132100	416575030	16940	16940	16940	16940	25
334	20250224	132000	416151530	16940	16930	16940	16930	7
335	20250224	131900	416032970	16940	16940	16940	16940	0
336	20250224	131800	416032970	16940	16940	16940	16940	50
337	20250224	131700	415185970	16940	16940	16940	16940	37
338	20250224	131600	414559190	16940	16940	16940	16940	95
339	20250224	131500	412949890	16940	16940	16940	16940	0
340	20250224	131400	412949890	16940	16940	16940	16940	23
341	20250224	131300	412560270	16940	16940	16940	16940	37
342	20250224	131200	411933490	16940	16940	16940	16940	6
343	20250224	131100	411831850	16930	16930	16930	16930	0
344	20250224	131000	411831850	16930	16920	16930	16920	26
345	20250224	130900	411391690	16920	16920	16920	16920	1
346	20250224	130800	411374770	16920	16920	16920	16920	38
347	20250224	130700	410731810	16920	16920	16920	16920	0
348	20250224	130600	410731810	16920	16920	16920	16920	32
349	20250224	130500	410190370	16920	16920	16920	16920	19
350	20250224	130400	409868890	16920	16920	16920	16920	16
351	20250224	130300	409598170	16910	16910	16910	16910	0
352	20250224	130200	409598170	16910	16900	16910	16900	34
353	20250224	130100	409023430	16920	16920	16920	16920	17
354	20250224	130000	408735790	16920	16920	16920	16920	6
355	20250224	125900	408634270	16920	16920	16920	16920	0
356	20250224	125800	408634270	16920	16920	16920	16920	5
357	20250224	125700	408549670	16920	16920	16920	16920	0
358	20250224	125600	408549670	16920	16910	16920	16910	30
359	20250224	125500	408042320	16930	16930	16930	16930	0
360	20250224	125400	408042320	16930	16930	16930	16930	5
361	20250224	125300	407957670	16930	16930	16930	16930	8
362	20250224	125200	407822230	16930	16930	16930	16930	5
363	20250224	125100	407737580	16940	16940	16940	16940	1
364	20250224	125000	407720640	16940	16940	16940	16940	5
365	20250224	124900	407635940	16930	16940	16940	16930	51
366	20250224	124800	406772340	16970	16970	16970	16970	6
367	20250224	124700	406670520	16940	16990	16990	16920	172
368	20250224	124600	403755230	16960	16950	17040	16950	49
369	20250224	124500	402920860	16940	16950	17050	16940	140
370	20250224	124400	400542950	16950	16950	16950	16950	5
371	20250224	124300	400458200	16920	16920	16920	16920	0
372	20250224	124200	400458200	16920	16920	16920	16920	1
373	20250224	124100	400441280	16920	16910	16920	16910	123
374	20250224	124000	398360130	16920	16920	16920	16920	5
375	20250224	123900	398275530	16900	16900	16900	16900	1
376	20250224	123800	398258630	16890	16870	16890	16870	12
377	20250224	123700	398056150	16900	16900	16900	16900	0
378	20250224	123600	398056150	16900	16930	16930	16900	158
379	20250224	123500	395382740	16900	16900	16900	16900	0
380	20250224	123400	395382740	16900	16900	16900	16900	2
381	20250224	123300	395348940	16940	16940	16940	16940	0
382	20250224	123200	395348940	16940	16860	16940	16860	567
383	20250224	123100	385777940	16870	16810	16870	16810	627
384	20250224	123000	375215110	16800	16790	16800	16790	12
385	20250224	122900	375013540	16800	16800	16800	16800	6
386	20250224	122800	374912740	16800	16800	16800	16800	6
387	20250224	122700	374811940	16790	16800	16800	16790	217
388	20250224	122600	371166390	16810	16810	16810	16810	5
389	20250224	122500	371082340	16810	16810	16810	16810	8
390	20250224	122400	370947860	16810	16810	16810	16810	7
391	20250224	122300	370830190	16810	16810	16810	16810	0
392	20250224	122200	370830190	16810	16810	16810	16810	5
393	20250224	122100	370746140	16810	16800	16810	16800	19
394	20250224	122000	370426930	16800	16800	16800	16790	10
395	20250224	121900	370258950	16800	16800	16800	16800	0
396	20250224	121800	370258950	16800	16800	16800	16800	5
397	20250224	121700	370174950	16800	16800	16800	16800	0
398	20250224	121600	370174950	16800	16800	16800	16800	5
399	20250224	121500	370090950	16800	16800	16800	16800	0
400	20250224	121400	370090950	16800	16800	16800	16800	17
401	20250224	121300	369805350	16810	16810	16810	16810	0
402	20250224	121200	369805350	16810	16810	16810	16810	6
403	20250224	121100	369704490	16810	16800	16810	16800	348
404	20250224	121000	363855170	16800	16790	16800	16790	13
405	20250224	120900	363636850	16800	16800	16800	16800	0
406	20250224	120800	363636850	16800	16800	16800	16800	25
407	20250224	120700	363216850	16800	16800	16800	16800	5
408	20250224	120600	363132850	16790	16790	16790	16790	145
409	20250224	120500	360698300	16790	16830	16830	16790	550
410	20250224	120400	351454430	16830	16830	16830	16830	6
411	20250224	120300	351353450	16830	16830	16830	16830	5
412	20250224	120200	351269300	16830	16830	16830	16830	6
413	20250224	120100	351168320	16830	16830	16830	16830	6
414	20250224	120000	351067340	16820	16820	16820	16820	2
415	20250224	115900	351033700	16830	16840	16840	16830	30
416	20250224	115800	350528750	16840	16840	16840	16840	0
417	20250224	115700	350528750	16840	16840	16840	16840	5
418	20250224	115600	350444550	16820	16820	16820	16820	0
419	20250224	115500	350444550	16820	16840	16840	16820	24
420	20250224	115400	350040590	16840	16850	16850	16840	39
421	20250224	115300	349383820	16850	16850	16850	16850	5
422	20250224	115200	349299570	16850	16850	16850	16850	2
423	20250224	115100	349265870	16840	16850	16850	16840	7
424	20250224	115000	349147940	16840	16840	16840	16840	2
425	20250224	114900	349114260	16850	16850	16850	16850	6
426	20250224	114800	349013160	16850	16840	16850	16840	60
427	20250224	114700	348002250	16850	16850	16850	16850	64
428	20250224	114600	346923850	16840	16850	16850	16840	5
429	20250224	114500	346839620	16850	16870	16870	16850	11
430	20250224	114400	346654170	16870	16870	16870	16870	0
431	20250224	114300	346654170	16870	16870	16870	16870	32
432	20250224	114200	346114330	16860	16880	16880	16860	356
433	20250224	114100	340109380	16880	16880	16880	16880	5
434	20250224	114000	340024980	16860	16860	16860	16860	2
435	20250224	113900	339991260	16880	16890	16890	16880	15
436	20250224	113800	339738010	16890	16890	16890	16890	0
437	20250224	113700	339738010	16890	16890	16890	16890	6
438	20250224	113600	339636670	16890	16890	16890	16890	5
439	20250224	113500	339552220	16890	16890	16890	16890	5
440	20250224	113400	339467770	16860	16930	16930	16860	1825
441	20250224	113300	308654300	16940	16940	16940	16940	5
442	20250224	113200	308569600	16940	16950	16950	16940	127
443	20250224	113100	306417210	16960	16960	16960	16960	33
444	20250224	113000	305857530	16960	16960	16960	16960	0
445	20250224	112900	305857530	16960	16960	16960	16960	5
446	20250224	112800	305772730	16940	16940	16940	16940	7
447	20250224	112700	305654150	16940	16940	16940	16940	5
448	20250224	112600	305569450	16940	16940	16940	16940	2
449	20250224	112500	305535570	16940	16940	16940	16940	6
450	20250224	112400	305433930	16940	16940	16940	16940	0
451	20250224	112300	305433930	16940	16940	16940	16940	5
452	20250224	112200	305349230	16940	16940	16940	16940	1
453	20250224	112100	305332290	16930	16940	16940	16930	54
454	20250224	112000	304417600	16940	16940	16940	16940	59
455	20250224	111900	303418140	16960	16960	16960	16960	5
456	20250224	111800	303333340	16940	16940	16940	16940	1
457	20250224	111700	303316400	16960	16960	16960	16960	5
458	20250224	111600	303231600	16950	16950	16950	16950	151
459	20250224	111500	300672150	16940	16950	16950	16940	16
460	20250224	111400	300401050	16940	16950	16950	16940	3
461	20250224	111300	300350220	16950	16950	16960	16950	9
462	20250224	111200	300197620	16960	16960	16960	16960	0
463	20250224	111100	300197620	16960	16960	16970	16960	50
464	20250224	111000	299349570	16980	16980	16980	16980	0
465	20250224	110900	299349570	16980	16920	16980	16920	204
466	20250224	110800	295891800	16910	16900	16910	16900	109
467	20250224	110700	294049670	16900	16890	16900	16890	72
468	20250224	110600	292833290	16890	16890	16890	16890	26
469	20250224	110500	292394150	16890	16890	16890	16890	1
470	20250224	110400	292377260	16950	16870	16950	16870	80
471	20250224	110300	291026840	16870	16870	16870	16870	36
472	20250224	110200	290419520	16860	16860	16860	16860	8
473	20250224	110100	290284640	16870	16870	16870	16870	5
474	20250224	110000	290200290	16860	16870	16870	16860	9
475	20250224	105900	290048500	16870	16870	16870	16870	1
476	20250224	105800	290031630	16870	16870	16870	16870	19
477	20250224	105700	289711100	16870	16870	16870	16870	5
478	20250224	105600	289626750	16860	16860	16860	16860	1
479	20250224	105500	289609890	16860	16850	16860	16850	5
480	20250224	105400	289525610	16940	16940	16940	16940	0
481	20250224	105300	289525610	16940	16850	16940	16850	73
482	20250224	105200	288292250	16850	16850	16850	16850	1
483	20250224	105100	288275400	16820	16850	16850	16820	51
484	20250224	105000	287417350	16850	16910	16910	16820	174
485	20250224	104900	284481650	16930	16960	16960	16930	266
486	20250224	104800	279973120	16980	16980	16980	16980	1
487	20250224	104700	279956140	16980	16960	16980	16960	20
488	20250224	104600	279616700	16960	16980	16980	16960	115
489	20250224	104500	277666280	16990	16980	16990	16980	121
490	20250224	104400	275610610	16990	16990	16990	16990	1
491	20250224	104300	275593620	16990	17000	17000	16990	6
492	20250224	104200	275491630	17010	17010	17010	17010	0
493	20250224	104100	275491630	17010	16990	17030	16970	262
494	20250224	104000	271039820	16970	16990	16990	16970	32
495	20250224	103900	270496600	17010	17010	17010	17010	6
496	20250224	103800	270394540	17010	17000	17060	17000	264
497	20250224	103700	265899980	17010	17010	17040	17010	11
498	20250224	103600	265712820	17020	16980	17100	16980	126
499	20250224	103500	263560560	17000	16960	17000	16960	245
500	20250224	103400	259400180	16960	17010	17010	16940	262
501	20250224	103300	254950160	17010	17010	17090	17010	107
502	20250224	103200	253126060	17010	17010	17010	17010	48
503	20250224	103100	252309580	17020	17010	17020	17010	109
504	20250224	103000	250454440	17010	17000	17010	17000	20
505	20250224	102900	250114300	17010	17030	17030	17010	71
506	20250224	102800	248905840	17030	17030	17050	17000	131
507	20250224	102700	246675570	17030	16970	17030	16960	793
508	20250224	102600	233207760	16970	16960	16970	16960	46
509	20250224	102500	232427530	16960	16930	16970	16930	398
510	20250224	102400	225682800	16940	16900	16950	16880	753
511	20250224	102300	212955710	16910	16910	16910	16910	5
512	20250224	102200	212871160	16900	16900	16900	16900	108
513	20250224	102100	211045960	16910	16920	16920	16910	116
514	20250224	102000	209083290	16920	16960	16960	16920	632
515	20250224	101900	198380610	16970	16930	16970	16930	582
516	20250224	101800	188523050	16930	16930	16930	16930	118
517	20250224	101700	186525310	16930	16970	16970	16920	141
518	20250224	101600	184138060	16970	16970	16970	16970	1
519	20250224	101500	184121090	16940	16920	16940	16920	4
520	20250224	101400	184053350	16920	16940	16940	16910	4
521	20250224	101300	183985660	16940	16910	16940	16910	71
522	20250224	101200	182784750	16910	16910	16910	16910	59
523	20250224	101100	181787060	16910	16910	16950	16910	136
524	20250224	101000	179485010	16910	16890	16910	16830	98
525	20250224	100900	177829300	16840	16840	16890	16830	113
526	20250224	100800	175923450	16820	16800	16820	16800	138
527	20250224	100700	173603480	16810	16800	16810	16780	240
528	20250224	100600	169574100	16800	16730	16800	16720	524
529	20250224	100500	160802140	16720	16710	16730	16700	164
530	20250224	100400	158062990	16720	16730	16730	16690	77
531	20250224	100300	156776590	16740	16670	16750	16670	269
532	20250224	100200	152289820	16670	16670	16670	16670	28
533	20250224	100100	151823060	16670	16670	16670	16670	11
534	20250224	100000	151639690	16670	16690	16690	16670	14
535	20250224	095900	151406290	16670	16670	16670	16670	75
536	20250224	095800	150156040	16670	16670	16670	16670	0
537	20250224	095700	150156040	16670	16680	16680	16670	80
538	20250224	095600	148822340	16680	16680	16680	16680	120
539	20250224	095500	146820740	16670	16670	16670	16670	20
540	20250224	095400	146487340	16670	16680	16680	16670	4
541	20250224	095300	146420650	16680	16680	16680	16680	0
542	20250224	095200	146420650	16680	16680	16680	16680	0
543	20250224	095100	146420650	16680	16680	16680	16680	0
544	20250224	095000	146420650	16680	16680	16680	16680	0
545	20250224	094900	146420650	16680	16680	16680	16670	351
546	20250224	094800	140566300	16690	16690	16690	16690	4
547	20250224	094700	140499540	16690	16690	16690	16690	2
548	20250224	094600	140466160	16690	16730	16730	16680	707
549	20250224	094500	128649730	16720	16720	16720	16720	0
550	20250224	094400	128649730	16720	16720	16720	16720	33
551	20250224	094300	128097970	16720	16700	16720	16700	37
552	20250224	094200	127479920	16700	16680	16710	16680	325
553	20250224	094100	122056920	16680	16680	16680	16680	16
554	20250224	094000	121790040	16690	16680	16690	16680	152
555	20250224	093900	119254580	16680	16680	16680	16680	3
556	20250224	093800	119204540	16680	16680	16680	16680	1
557	20250224	093700	119187860	16650	16660	16660	16650	13
558	20250224	093600	118971390	16640	16650	16650	16640	109
559	20250224	093500	117157300	16640	16640	16640	16640	0
560	20250224	093400	117157300	16640	16690	16690	16640	516
561	20250224	093300	108569230	16690	16690	16690	16690	2
562	20250224	093200	108535850	16650	16700	16700	16650	587
563	20250224	093100	98745400	16700	16720	16720	16700	321
564	20250224	093000	93383500	16740	16740	16740	16720	139
565	20250224	092900	91059330	16740	16760	16760	16740	55
566	20250224	092800	90138530	16760	16820	16820	16760	31
567	20250224	092700	89618730	16820	16810	16820	16810	7
568	20250224	092600	89501040	16800	16850	16850	16800	443
569	20250224	092500	82051470	16820	16780	16850	16740	128
570	20250224	092400	79901320	16790	16740	16790	16740	35
571	20250224	092300	79314380	16770	16680	16770	16680	382
572	20250224	092200	72925540	16680	16660	16680	16660	6
573	20250224	092100	72825530	16630	16650	16680	16630	13
574	20250224	092000	72609220	16650	16650	16650	16650	0
575	20250224	091900	72609220	16650	16650	16650	16650	0
576	20250224	091800	72609220	16650	16640	16660	16620	71
577	20250224	091700	71428870	16680	16650	16680	16630	529
578	20250224	091600	62628680	16660	16660	16660	16660	0
579	20250224	091500	62628680	16660	16660	16660	16660	0
580	20250224	091400	62628680	16660	16640	16670	16640	217
581	20250224	091300	59015420	16640	16660	16660	16620	567
582	20250224	091200	49582860	16680	16680	16680	16680	2
583	20250224	091100	49549500	16660	16700	16700	16660	420
584	20250224	091000	42547920	16700	16700	16700	16700	34
585	20250224	090900	41980120	16730	16730	16740	16730	75
586	20250224	090800	40724800	16730	16720	16730	16680	21
587	20250224	090700	40374000	16720	16700	16730	16700	256
588	20250224	090600	36098750	16700	16730	16730	16650	295
589	20250224	090500	31180110	16690	16720	16780	16660	935
590	20250224	090400	15574170	16690	16690	16700	16690	33
591	20250224	090300	15023300	16680	16680	16680	16680	3
592	20250224	090200	14973260	16700	16700	16700	16700	220
593	20250224	090100	11299260	16700	16760	16760	16700	263
594	20250224	090000	6904780	16780	16800	16800	16780	411