KissMeData/036420/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	192200	1085457080	9930	9930	9930	9930	2088
3	20250224	192100	1085457080	9930	9930	9930	9930	0
4	20250224	192000	1085457080	9930	9930	9930	9930	0
5	20250224	191900	1085457080	9930	9930	9930	9930	0
6	20250224	191800	1085457080	9930	9930	9930	9930	0
7	20250224	191700	1085457080	9930	9930	9930	9930	0
8	20250224	191600	1085457080	9930	9930	9930	9930	0
9	20250224	191500	1085457080	9930	9930	9930	9930	0
10	20250224	191400	1085457080	9930	9930	9930	9930	0
11	20250224	191300	1085457080	9930	9930	9930	9930	0
12	20250224	191200	1085457080	9930	9930	9930	9930	0
13	20250224	191100	1085457080	9930	9930	9930	9930	0
14	20250224	191000	1085457080	9930	9930	9930	9930	0
15	20250224	190900	1085457080	9930	9930	9930	9930	0
16	20250224	190800	1085457080	9930	9930	9930	9930	0
17	20250224	190700	1085457080	9930	9930	9930	9930	0
18	20250224	190600	1085457080	9930	9930	9930	9930	0
19	20250224	190500	1085457080	9930	9930	9930	9930	0
20	20250224	190400	1085457080	9930	9930	9930	9930	0
21	20250224	190300	1085457080	9930	9930	9930	9930	0
22	20250224	190200	1085457080	9930	9930	9930	9930	0
23	20250224	190100	1085457080	9930	9930	9930	9930	0
24	20250224	190000	1085457080	9930	9930	9930	9930	0
25	20250224	185900	1085457080	9930	9930	9930	9930	0
26	20250224	185800	1085457080	9930	9930	9930	9930	0
27	20250224	185700	1085457080	9930	9930	9930	9930	0
28	20250224	185600	1085457080	9930	9930	9930	9930	0
29	20250224	185500	1085457080	9930	9930	9930	9930	0
30	20250224	185400	1085457080	9930	9930	9930	9930	0
31	20250224	185300	1085457080	9930	9930	9930	9930	0
32	20250224	185200	1085457080	9930	9930	9930	9930	2088
33	20250224	185100	1085457080	9930	9930	9930	9930	0
34	20250224	185000	1085457080	9930	9930	9930	9930	0
35	20250224	184900	1085457080	9930	9930	9930	9930	0
36	20250224	184800	1085457080	9930	9930	9930	9930	0
37	20250224	184700	1085457080	9930	9930	9930	9930	0
38	20250224	184600	1085457080	9930	9930	9930	9930	0
39	20250224	184500	1085457080	9930	9930	9930	9930	0
40	20250224	184400	1085457080	9930	9930	9930	9930	0
41	20250224	184300	1085457080	9930	9930	9930	9930	0
42	20250224	184200	1085457080	9930	9930	9930	9930	0
43	20250224	184100	1085457080	9930	9930	9930	9930	0
44	20250224	184000	1085457080	9930	9930	9930	9930	0
45	20250224	183900	1085457080	9930	9930	9930	9930	0
46	20250224	183800	1085457080	9930	9930	9930	9930	0
47	20250224	183700	1085457080	9930	9930	9930	9930	0
48	20250224	183600	1085457080	9930	9930	9930	9930	0
49	20250224	183500	1085457080	9930	9930	9930	9930	0
50	20250224	183400	1085457080	9930	9930	9930	9930	0
51	20250224	183300	1085457080	9930	9930	9930	9930	0
52	20250224	183200	1085457080	9930	9930	9930	9930	0
53	20250224	183100	1085457080	9930	9930	9930	9930	0
54	20250224	183000	1085457080	9930	9930	9930	9930	0
55	20250224	182900	1085457080	9930	9930	9930	9930	0
56	20250224	182800	1085457080	9930	9930	9930	9930	0
57	20250224	182700	1085457080	9930	9930	9930	9930	0
58	20250224	182600	1085457080	9930	9930	9930	9930	0
59	20250224	182500	1085457080	9930	9930	9930	9930	0
60	20250224	182400	1085457080	9930	9930	9930	9930	0
61	20250224	182300	1085457080	9930	9930	9930	9930	0
62	20250224	182200	1085457080	9930	9930	9930	9930	2088
63	20250224	182100	1085457080	9930	9930	9930	9930	0
64	20250224	182000	1085457080	9930	9930	9930	9930	0
65	20250224	181900	1085457080	9930	9930	9930	9930	0
66	20250224	181800	1085457080	9930	9930	9930	9930	0
67	20250224	181700	1085457080	9930	9930	9930	9930	0
68	20250224	181600	1085457080	9930	9930	9930	9930	0
69	20250224	181500	1085457080	9930	9930	9930	9930	0
70	20250224	181400	1085457080	9930	9930	9930	9930	0
71	20250224	181300	1085457080	9930	9930	9930	9930	0
72	20250224	181200	1085457080	9930	9930	9930	9930	0
73	20250224	181100	1085457080	9930	9930	9930	9930	0
74	20250224	181000	1085457080	9930	9930	9930	9930	0
75	20250224	180900	1085457080	9930	9930	9930	9930	0
76	20250224	180800	1085457080	9930	9930	9930	9930	0
77	20250224	180700	1085457080	9930	9930	9930	9930	0
78	20250224	180600	1085457080	9930	9930	9930	9930	0
79	20250224	180500	1085457080	9930	9930	9930	9930	0
80	20250224	180400	1085457080	9930	9930	9930	9930	0
81	20250224	180300	1085457080	9930	9930	9930	9930	0
82	20250224	180200	1085457080	9930	9930	9930	9930	0
83	20250224	180100	1085457080	9930	9930	9930	9930	0
84	20250224	180000	1085457080	9930	9930	9930	9930	0
85	20250224	175900	1085457080	9930	9930	9930	9930	0
86	20250224	175800	1085457080	9930	9930	9930	9930	0
87	20250224	175700	1085457080	9930	9930	9930	9930	0
88	20250224	175600	1085457080	9930	9930	9930	9930	0
89	20250224	175500	1085457080	9930	9930	9930	9930	0
90	20250224	175400	1085457080	9930	9930	9930	9930	0
91	20250224	175300	1085457080	9930	9930	9930	9930	0
92	20250224	175200	1085457080	9930	9930	9930	9930	2088
93	20250224	175100	1085457080	9930	9930	9930	9930	0
94	20250224	175000	1085457080	9930	9930	9930	9930	0
95	20250224	174900	1085457080	9930	9930	9930	9930	0
96	20250224	174800	1085457080	9930	9930	9930	9930	0
97	20250224	174700	1085457080	9930	9930	9930	9930	0
98	20250224	174600	1085457080	9930	9930	9930	9930	0
99	20250224	174500	1085457080	9930	9930	9930	9930	0
100	20250224	174400	1085457080	9930	9930	9930	9930	0
101	20250224	174300	1085457080	9930	9930	9930	9930	0
102	20250224	174200	1085457080	9930	9930	9930	9930	0
103	20250224	174100	1085457080	9930	9930	9930	9930	0
104	20250224	174000	1085457080	9930	9930	9930	9930	0
105	20250224	173900	1085457080	9930	9930	9930	9930	0
106	20250224	173800	1085457080	9930	9930	9930	9930	0
107	20250224	173700	1085457080	9930	9930	9930	9930	0
108	20250224	173600	1085457080	9930	9930	9930	9930	0
109	20250224	173500	1085457080	9930	9930	9930	9930	0
110	20250224	173400	1085457080	9930	9930	9930	9930	0
111	20250224	173300	1085457080	9930	9930	9930	9930	0
112	20250224	173200	1085457080	9930	9930	9930	9930	0
113	20250224	173100	1085457080	9930	9930	9930	9930	0
114	20250224	173000	1085457080	9930	9930	9930	9930	0
115	20250224	172900	1085457080	9930	9930	9930	9930	0
116	20250224	172800	1085457080	9930	9930	9930	9930	0
117	20250224	172700	1085457080	9930	9930	9930	9930	0
118	20250224	172600	1085457080	9930	9930	9930	9930	0
119	20250224	172500	1085457080	9930	9930	9930	9930	0
120	20250224	172400	1085457080	9930	9930	9930	9930	0
121	20250224	172300	1085457080	9930	9930	9930	9930	0
122	20250224	172200	1085457080	9930	9930	9930	9930	2088
123	20250224	172100	1085457080	9930	9930	9930	9930	0
124	20250224	172000	1085457080	9930	9930	9930	9930	0
125	20250224	171900	1085457080	9930	9930	9930	9930	0
126	20250224	171800	1085457080	9930	9930	9930	9930	0
127	20250224	171700	1085457080	9930	9930	9930	9930	0
128	20250224	171600	1085457080	9930	9930	9930	9930	0
129	20250224	171500	1085457080	9930	9930	9930	9930	0
130	20250224	171400	1085457080	9930	9930	9930	9930	0
131	20250224	171300	1085457080	9930	9930	9930	9930	0
132	20250224	171200	1085457080	9930	9930	9930	9930	0
133	20250224	171100	1085457080	9930	9930	9930	9930	0
134	20250224	171000	1085457080	9930	9930	9930	9930	0
135	20250224	170900	1085457080	9930	9930	9930	9930	0
136	20250224	170800	1085457080	9930	9930	9930	9930	0
137	20250224	170700	1085457080	9930	9930	9930	9930	0
138	20250224	170600	1085457080	9930	9930	9930	9930	0
139	20250224	170500	1085457080	9930	9930	9930	9930	0
140	20250224	170400	1085457080	9930	9930	9930	9930	0
141	20250224	170300	1085457080	9930	9930	9930	9930	0
142	20250224	170200	1085457080	9930	9930	9930	9930	0
143	20250224	170100	1085457080	9930	9930	9930	9930	0
144	20250224	170000	1085457080	9930	9930	9930	9930	0
145	20250224	165900	1085457080	9930	9930	9930	9930	0
146	20250224	165800	1085457080	9930	9930	9930	9930	0
147	20250224	165700	1085457080	9930	9930	9930	9930	0
148	20250224	165600	1085457080	9930	9930	9930	9930	0
149	20250224	165500	1085457080	9930	9930	9930	9930	0
150	20250224	165400	1085457080	9930	9930	9930	9930	0
151	20250224	165300	1085457080	9930	9930	9930	9930	0
152	20250224	165200	1085457080	9930	9930	9930	9930	2088
153	20250224	165100	1085457080	9930	9930	9930	9930	0
154	20250224	165000	1085457080	9930	9930	9930	9930	0
155	20250224	164900	1085457080	9930	9930	9930	9930	0
156	20250224	164800	1085457080	9930	9930	9930	9930	0
157	20250224	164700	1085457080	9930	9930	9930	9930	0
158	20250224	164600	1085457080	9930	9930	9930	9930	0
159	20250224	164500	1085457080	9930	9930	9930	9930	0
160	20250224	164400	1085457080	9930	9930	9930	9930	0
161	20250224	164300	1085457080	9930	9930	9930	9930	0
162	20250224	164200	1085457080	9930	9930	9930	9930	0
163	20250224	164100	1085457080	9930	9930	9930	9930	0
164	20250224	164000	1085457080	9930	9930	9930	9930	0
165	20250224	163900	1085457080	9930	9930	9930	9930	0
166	20250224	163800	1085457080	9930	9930	9930	9930	0
167	20250224	163700	1085457080	9930	9930	9930	9930	0
168	20250224	163600	1085457080	9930	9930	9930	9930	0
169	20250224	163500	1085457080	9930	9930	9930	9930	0
170	20250224	163400	1085457080	9930	9930	9930	9930	0
171	20250224	163300	1085457080	9930	9930	9930	9930	0
172	20250224	163200	1085457080	9930	9930	9930	9930	0
173	20250224	163100	1085457080	9930	9930	9930	9930	0
174	20250224	163000	1085457080	9930	9930	9930	9930	0
175	20250224	162900	1085457080	9930	9930	9930	9930	0
176	20250224	162800	1085457080	9930	9930	9930	9930	0
177	20250224	162700	1085457080	9930	9930	9930	9930	0
178	20250224	162600	1085457080	9930	9930	9930	9930	0
179	20250224	162500	1085457080	9930	9930	9930	9930	0
180	20250224	162400	1085457080	9930	9930	9930	9930	0
181	20250224	162300	1085457080	9930	9930	9930	9930	0
182	20250224	162200	1085457080	9930	9930	9930	9930	2088
183	20250224	162100	1085457080	9930	9930	9930	9930	0
184	20250224	162000	1085457080	9930	9930	9930	9930	0
185	20250224	161900	1085457080	9930	9930	9930	9930	0
186	20250224	161800	1085457080	9930	9930	9930	9930	0
187	20250224	161700	1085457080	9930	9930	9930	9930	0
188	20250224	161600	1085457080	9930	9930	9930	9930	0
189	20250224	161500	1085457080	9930	9930	9930	9930	0
190	20250224	161400	1085457080	9930	9930	9930	9930	0
191	20250224	161300	1085457080	9930	9930	9930	9930	0
192	20250224	161200	1085457080	9930	9930	9930	9930	0
193	20250224	161100	1085457080	9930	9930	9930	9930	0
194	20250224	161000	1085457080	9930	9930	9930	9930	0
195	20250224	160900	1085457080	9930	9930	9930	9930	0
196	20250224	160800	1085457080	9930	9930	9930	9930	0
197	20250224	160700	1085457080	9930	9930	9930	9930	0
198	20250224	160600	1085457080	9930	9930	9930	9930	0
199	20250224	160500	1085457080	9930	9930	9930	9930	0
200	20250224	160400	1085457080	9930	9930	9930	9930	0
201	20250224	160300	1085457080	9930	9930	9930	9930	0
202	20250224	160200	1085457080	9930	9930	9930	9930	0
203	20250224	160100	1085457080	9930	9930	9930	9930	0
204	20250224	160000	1085457080	9930	9930	9930	9930	0
205	20250224	155900	1085457080	9930	9930	9930	9930	0
206	20250224	155800	1085457080	9930	9930	9930	9930	0
207	20250224	155700	1085457080	9930	9930	9930	9930	0
208	20250224	155600	1085457080	9930	9930	9930	9930	0
209	20250224	155500	1085457080	9930	9930	9930	9930	0
210	20250224	155400	1085457080	9930	9930	9930	9930	0
211	20250224	155300	1085457080	9930	9930	9930	9930	0
212	20250224	155200	1085457080	9930	9930	9930	9930	2088
213	20250224	155100	1085457080	9930	9930	9930	9930	0
214	20250224	155000	1085457080	9930	9930	9930	9930	0
215	20250224	154900	1085457080	9930	9930	9930	9930	0
216	20250224	154800	1085457080	9930	9930	9930	9930	0
217	20250224	154700	1085457080	9930	9930	9930	9930	0
218	20250224	154600	1085457080	9930	9930	9930	9930	0
219	20250224	154500	1085457080	9930	9930	9930	9930	0
220	20250224	154400	1085457080	9930	9930	9930	9930	0
221	20250224	154300	1085457080	9930	9930	9930	9930	0
222	20250224	154200	1085457080	9930	9930	9930	9930	0
223	20250224	154100	1085457080	9930	9930	9930	9930	0
224	20250224	154000	1085457080	9930	9930	9930	9930	0
225	20250224	153900	1085457080	9930	9930	9930	9930	0
226	20250224	153800	1085457080	9930	9930	9930	9930	0
227	20250224	153700	1085457080	9930	9930	9930	9930	0
228	20250224	153600	1085457080	9930	9930	9930	9930	0
229	20250224	153500	1085457080	9930	9930	9930	9930	0
230	20250224	153400	1085457080	9930	9930	9930	9930	0
231	20250224	153300	1085457080	9930	9930	9930	9930	0
232	20250224	153200	1085457080	9930	9930	9930	9930	0
233	20250224	153100	1085457080	9930	9930	9930	9930	0
234	20250224	153000	1085457080	9930	9930	9930	9930	2088
235	20250224	152900	1064723240	9900	9900	9900	9900	0
236	20250224	152800	1064723240	9900	9900	9900	9900	0
237	20250224	152700	1064723240	9900	9900	9900	9900	0
238	20250224	152600	1064723240	9900	9900	9900	9900	0
239	20250224	152500	1064723240	9900	9900	9900	9900	0
240	20250224	152400	1064723240	9900	9900	9900	9900	0
241	20250224	152300	1064723240	9900	9900	9900	9900	0
242	20250224	152200	1064723240	9900	9900	9900	9900	0
243	20250224	152100	1064723240	9900	9900	9900	9900	0
244	20250224	152000	1064723240	9900	9900	9900	9900	0
245	20250224	151900	1064723240	9900	9910	9910	9880	723
246	20250224	151800	1057565340	9910	9910	9910	9910	64
247	20250224	151700	1056931100	9920	9930	9930	9920	707
248	20250224	151600	1049911050	9930	9930	9940	9930	1507
249	20250224	151500	1034944400	9930	9910	9930	9900	2540
250	20250224	151400	1009762270	9900	9900	9900	9900	1238
251	20250224	151300	997506070	9890	9890	9900	9890	658
252	20250224	151200	990995200	9880	9880	9890	9880	771
253	20250224	151100	983377670	9880	9870	9880	9870	709
254	20250224	151000	976377940	9870	9860	9870	9860	114
255	20250224	150900	975253780	9870	9860	9870	9860	258
256	20250224	150800	972709040	9860	9850	9860	9850	230
257	20250224	150700	970441900	9850	9860	9860	9850	468
258	20250224	150600	965828020	9860	9860	9860	9830	666
259	20250224	150500	959268640	9860	9850	9860	9850	401
260	20250224	150400	955315130	9850	9840	9850	9830	1090
261	20250224	150300	944588200	9840	9830	9840	9830	554
262	20250224	150200	939138120	9830	9830	9830	9820	1656
263	20250224	150100	922869140	9830	9820	9830	9820	111
264	20250224	150000	921779020	9820	9810	9820	9810	228
265	20250224	145900	919540570	9820	9820	9820	9820	92
266	20250224	145800	918637130	9820	9820	9820	9820	37
267	20250224	145700	918273790	9810	9810	9810	9800	1099
268	20250224	145600	907494810	9790	9790	9790	9790	15
269	20250224	145500	907347960	9790	9790	9790	9790	1
270	20250224	145400	907338170	9790	9790	9790	9790	0
271	20250224	145300	907338170	9790	9810	9810	9790	52
272	20250224	145200	906828350	9810	9800	9810	9800	305
273	20250224	145100	903836350	9800	9810	9810	9800	249
274	20250224	145000	901395600	9810	9810	9810	9810	20
275	20250224	144900	901199400	9810	9810	9810	9810	20
276	20250224	144800	901003200	9810	9810	9810	9810	102
277	20250224	144700	900002580	9800	9800	9800	9800	179
278	20250224	144600	898248380	9800	9800	9800	9800	120
279	20250224	144500	897072380	9800	9800	9800	9800	199
280	20250224	144400	895122180	9800	9800	9800	9800	12
281	20250224	144300	895004580	9790	9790	9790	9790	0
282	20250224	144200	895004580	9790	9790	9790	9790	0
283	20250224	144100	895004580	9790	9790	9790	9790	47
284	20250224	144000	894544450	9800	9800	9800	9800	287
285	20250224	143900	891731850	9800	9790	9800	9790	256
286	20250224	143800	889224630	9800	9790	9800	9790	55
287	20250224	143700	888686130	9800	9800	9800	9800	100
288	20250224	143600	887706130	9800	9800	9800	9800	9
289	20250224	143500	887617930	9800	9800	9800	9800	11
290	20250224	143400	887510130	9800	9800	9800	9800	8
291	20250224	143300	887431730	9800	9790	9800	9790	55
292	20250224	143200	886893270	9790	9790	9790	9790	48
293	20250224	143100	886423350	9790	9790	9790	9790	97
294	20250224	143000	885473720	9800	9790	9800	9780	319
295	20250224	142900	882353360	9780	9800	9800	9780	186
296	20250224	142800	880532520	9790	9790	9790	9790	0
297	20250224	142700	880532520	9790	9790	9790	9790	201
298	20250224	142600	878564730	9790	9790	9790	9790	70
299	20250224	142500	877879430	9790	9790	9790	9790	33
300	20250224	142400	877556360	9790	9790	9790	9790	21
301	20250224	142300	877350770	9790	9790	9790	9790	239
302	20250224	142200	875010960	9790	9790	9790	9790	152
303	20250224	142100	873522880	9790	9800	9800	9790	32
304	20250224	142000	873209380	9800	9800	9800	9790	4
305	20250224	141900	873170190	9800	9800	9800	9800	1
306	20250224	141800	873160390	9790	9790	9790	9790	93
307	20250224	141700	872249920	9790	9790	9790	9790	0
308	20250224	141600	872249920	9790	9810	9810	9790	933
309	20250224	141500	863113550	9810	9810	9810	9810	195
310	20250224	141400	861200600	9820	9820	9820	9820	1
311	20250224	141300	861190780	9810	9810	9810	9810	0
312	20250224	141200	861190780	9810	9810	9810	9810	10
313	20250224	141100	861092680	9810	9810	9810	9810	11
314	20250224	141000	860984770	9820	9820	9820	9820	56
315	20250224	140900	860434850	9830	9830	9830	9820	132
316	20250224	140800	859137320	9820	9820	9830	9820	1588
317	20250224	140700	843534400	9820	9820	9820	9820	46
318	20250224	140600	843082680	9820	9820	9820	9800	595
319	20250224	140500	837248980	9820	9820	9820	9810	390
320	20250224	140400	833421680	9820	9820	9820	9820	414
321	20250224	140300	829356200	9820	9820	9820	9820	49
322	20250224	140200	828875020	9820	9820	9820	9820	615
323	20250224	140100	822835720	9820	9820	9820	9810	1280
324	20250224	140000	810266130	9810	9820	9820	9810	125
325	20250224	135900	809039420	9820	9810	9820	9810	486
326	20250224	135800	804270380	9810	9810	9810	9810	93
327	20250224	135700	803358050	9810	9810	9810	9810	48
328	20250224	135600	802887170	9810	9800	9810	9790	410
329	20250224	135500	798869050	9800	9790	9800	9790	427
330	20250224	135400	794684460	9800	9800	9800	9800	47
331	20250224	135300	794223860	9790	9800	9800	9790	148
332	20250224	135200	792774460	9800	9800	9800	9790	180
333	20250224	135100	791010910	9800	9780	9800	9780	1297
334	20250224	135000	778313920	9770	9780	9780	9770	103
335	20250224	134900	777306610	9780	9780	9780	9780	92
336	20250224	134800	776406850	9780	9770	9780	9770	537
337	20250224	134700	771155420	9780	9750	9780	9740	278
338	20250224	134600	768440400	9730	9730	9750	9720	347
339	20250224	134500	765062040	9720	9730	9730	9710	272
340	20250224	134400	762416010	9720	9720	9730	9720	86
341	20250224	134300	761579670	9700	9700	9700	9700	50
342	20250224	134200	761094670	9700	9680	9700	9680	181
343	20250224	134100	759342530	9690	9670	9750	9660	306
344	20250224	134000	756384140	9670	9650	9670	9650	1046
345	20250224	133900	746289770	9660	9660	9660	9660	72
346	20250224	133800	745594250	9660	9670	9670	9660	141
347	20250224	133700	744231720	9670	9660	9670	9660	27
348	20250224	133600	743970890	9670	9670	9670	9660	52
349	20250224	133500	743468490	9660	9670	9670	9660	137
350	20250224	133400	742144550	9660	9670	9670	9650	90
351	20250224	133300	741274900	9670	9670	9670	9660	57
352	20250224	133200	740723810	9660	9660	9660	9660	87
353	20250224	133100	739883390	9660	9660	9660	9660	584
354	20250224	133000	734241950	9660	9660	9660	9650	288
355	20250224	132900	731462240	9660	9660	9660	9650	156
356	20250224	132800	729955890	9660	9660	9660	9660	70
357	20250224	132700	729279690	9660	9660	9660	9660	396
358	20250224	132600	725454330	9660	9660	9660	9650	348
359	20250224	132500	722095100	9650	9660	9660	9650	107
360	20250224	132400	721062010	9660	9660	9660	9660	168
361	20250224	132300	719439130	9660	9670	9670	9660	228
362	20250224	132200	717235940	9670	9670	9670	9670	16
363	20250224	132100	717081220	9650	9650	9650	9650	0
364	20250224	132000	717081220	9650	9650	9650	9650	30
365	20250224	131900	716791720	9650	9660	9670	9650	230
366	20250224	131800	714570420	9660	9660	9660	9660	100
367	20250224	131700	713604420	9670	9670	9670	9670	1
368	20250224	131600	713594750	9670	9670	9670	9670	1
369	20250224	131500	713585080	9660	9660	9660	9660	100
370	20250224	131400	712619080	9670	9670	9670	9670	11
371	20250224	131300	712512710	9670	9670	9670	9670	1
372	20250224	131200	712503040	9660	9660	9660	9660	0
373	20250224	131100	712503040	9660	9660	9660	9660	1
374	20250224	131000	712493380	9670	9670	9670	9670	11
375	20250224	130900	712387010	9670	9670	9670	9670	0
376	20250224	130800	712387010	9670	9670	9670	9670	1
377	20250224	130700	712377340	9670	9670	9670	9670	7
378	20250224	130600	712309650	9670	9670	9670	9670	0
379	20250224	130500	712309650	9670	9670	9670	9670	7
380	20250224	130400	712241960	9670	9670	9670	9670	3
381	20250224	130300	712212950	9670	9690	9690	9650	3054
382	20250224	130200	682690990	9690	9700	9700	9690	216
383	20250224	130100	680596440	9710	9720	9720	9710	440
384	20250224	130000	676324020	9720	9720	9720	9720	275
385	20250224	125900	673651020	9730	9730	9730	9730	67
386	20250224	125800	672999110	9730	9730	9730	9730	1
387	20250224	125700	672989380	9730	9730	9730	9730	0
388	20250224	125600	672989380	9730	9730	9730	9730	3
389	20250224	125500	672960190	9740	9740	9740	9740	0
390	20250224	125400	672960190	9740	9740	9740	9740	1
391	20250224	125300	672950450	9740	9740	9740	9740	0
392	20250224	125200	672950450	9740	9740	9740	9740	0
393	20250224	125100	672950450	9740	9740	9740	9740	1
394	20250224	125000	672940710	9710	9750	9760	9710	131
395	20250224	124900	671664750	9750	9750	9750	9750	1
396	20250224	124800	671655000	9750	9750	9760	9750	15
397	20250224	124700	671508650	9760	9750	9760	9750	113
398	20250224	124600	670406890	9750	9740	9750	9740	120
399	20250224	124500	669237880	9720	9720	9720	9720	1
400	20250224	124400	669228160	9720	9720	9720	9720	0
401	20250224	124300	669228160	9720	9720	9720	9720	1
402	20250224	124200	669218440	9720	9720	9720	9720	1
403	20250224	124100	669208720	9710	9710	9710	9710	0
404	20250224	124000	669208720	9710	9710	9710	9710	38
405	20250224	123900	668839740	9710	9710	9710	9710	0
406	20250224	123800	668839740	9710	9720	9720	9710	127
407	20250224	123700	667606530	9720	9720	9720	9720	0
408	20250224	123600	667606530	9720	9720	9720	9720	57
409	20250224	123500	667052490	9730	9730	9730	9730	1
410	20250224	123400	667042760	9740	9720	9740	9720	162
411	20250224	123300	665466780	9740	9740	9740	9740	32
412	20250224	123200	665155100	9730	9730	9730	9730	0
413	20250224	123100	665155100	9730	9740	9740	9730	51
414	20250224	123000	664658860	9740	9740	9740	9740	16
415	20250224	122900	664503020	9740	9740	9740	9740	50
416	20250224	122800	664016020	9740	9740	9740	9740	0
417	20250224	122700	664016020	9740	9740	9740	9740	0
418	20250224	122600	664016020	9740	9740	9740	9740	2
419	20250224	122500	663996540	9740	9740	9740	9740	20
420	20250224	122400	663801740	9740	9740	9740	9740	50
421	20250224	122300	663314740	9740	9740	9740	9740	76
422	20250224	122200	662574500	9730	9720	9730	9720	23
423	20250224	122100	662350930	9740	9740	9740	9740	10
424	20250224	122000	662253530	9720	9720	9720	9720	51
425	20250224	121900	661757810	9730	9730	9730	9730	50
426	20250224	121800	661271310	9720	9720	9720	9720	10
427	20250224	121700	661174110	9720	9720	9720	9720	0
428	20250224	121600	661174110	9720	9690	9720	9690	4
429	20250224	121500	661135260	9690	9730	9730	9690	103
430	20250224	121400	660137010	9700	9700	9700	9700	507
431	20250224	121300	655219110	9700	9720	9720	9700	111
432	20250224	121200	654141760	9730	9730	9730	9730	10
433	20250224	121100	654044460	9720	9720	9720	9720	0
434	20250224	121000	654044460	9720	9720	9720	9720	0
435	20250224	120900	654044460	9720	9720	9720	9720	2
436	20250224	120800	654025020	9740	9740	9740	9740	0
437	20250224	120700	654025020	9740	9740	9740	9740	0
438	20250224	120600	654025020	9740	9740	9740	9740	0
439	20250224	120500	654025020	9740	9710	9740	9710	1010
440	20250224	120400	644198940	9710	9710	9710	9710	0
441	20250224	120300	644198940	9710	9710	9730	9710	414
442	20250224	120200	640172820	9710	9710	9710	9710	34
443	20250224	120100	639842680	9720	9720	9730	9720	318
444	20250224	120000	636751210	9720	9720	9720	9720	33
445	20250224	115900	636430450	9720	9720	9720	9720	0
446	20250224	115800	636430450	9720	9720	9720	9720	0
447	20250224	115700	636430450	9720	9720	9720	9720	2
448	20250224	115600	636411010	9720	9710	9720	9710	50
449	20250224	115500	635925170	9710	9700	9710	9700	51
450	20250224	115400	635429970	9700	9700	9700	9700	88
451	20250224	115300	634576370	9700	9700	9700	9700	4
452	20250224	115200	634537570	9700	9700	9700	9700	0
453	20250224	115100	634537570	9700	9700	9700	9700	8
454	20250224	115000	634459970	9690	9690	9690	9690	0
455	20250224	114900	634459970	9690	9690	9690	9690	0
456	20250224	114800	634459970	9690	9690	9690	9690	0
457	20250224	114700	634459970	9690	9690	9690	9690	1
458	20250224	114600	634450280	9680	9680	9680	9680	0
459	20250224	114500	634450280	9680	9690	9690	9680	15
460	20250224	114400	634304940	9700	9700	9710	9700	40
461	20250224	114300	633916930	9710	9710	9710	9710	1
462	20250224	114200	633907220	9700	9700	9700	9700	0
463	20250224	114100	633907220	9700	9710	9710	9700	167
464	20250224	114000	632287300	9710	9710	9710	9710	0
465	20250224	113900	632287300	9710	9730	9730	9710	60
466	20250224	113800	631704300	9730	9730	9730	9720	99
467	20250224	113700	630741950	9720	9720	9720	9720	9
468	20250224	113600	630654470	9720	9720	9720	9720	9
469	20250224	113500	630566990	9720	9720	9720	9720	6
470	20250224	113400	630508670	9710	9710	9710	9710	75
471	20250224	113300	629780420	9720	9720	9720	9720	12
472	20250224	113200	629663780	9720	9720	9720	9720	13
473	20250224	113100	629537420	9720	9720	9720	9720	0
474	20250224	113000	629537420	9720	9720	9720	9720	0
475	20250224	112900	629537420	9720	9720	9720	9720	0
476	20250224	112800	629537420	9720	9720	9720	9720	1
477	20250224	112700	629527700	9690	9690	9690	9690	9
478	20250224	112600	629440490	9720	9720	9720	9720	0
479	20250224	112500	629440490	9720	9720	9720	9720	0
480	20250224	112400	629440490	9720	9710	9730	9710	51
481	20250224	112300	628944290	9730	9730	9730	9730	0
482	20250224	112200	628944290	9730	9690	9730	9680	505
483	20250224	112100	624051590	9690	9690	9700	9690	226
484	20250224	112000	621860850	9690	9690	9690	9690	0
485	20250224	111900	621860850	9690	9690	9690	9690	0
486	20250224	111800	621860850	9690	9690	9690	9690	0
487	20250224	111700	621860850	9690	9730	9750	9690	1205
488	20250224	111600	610168230	9710	9710	9710	9710	51
489	20250224	111500	609673020	9690	9700	9700	9690	300
490	20250224	111400	606765710	9690	9690	9690	9690	0
491	20250224	111300	606765710	9690	9690	9690	9690	0
492	20250224	111200	606765710	9690	9680	9690	9680	155
493	20250224	111100	605265140	9690	9690	9690	9690	5
494	20250224	111000	605216690	9690	9700	9700	9690	200
495	20250224	110900	603277340	9700	9710	9710	9700	106
496	20250224	110800	602248090	9740	9740	9740	9740	0
497	20250224	110700	602248090	9740	9750	9750	9740	392
498	20250224	110600	598428170	9750	9730	9750	9730	101
499	20250224	110500	597445420	9730	9730	9730	9730	0
500	20250224	110400	597445420	9730	9730	9730	9730	0
501	20250224	110300	597445420	9730	9730	9730	9730	3
502	20250224	110200	597416230	9750	9750	9750	9750	0
503	20250224	110100	597416230	9750	9730	9750	9730	2
504	20250224	110000	597396750	9710	9730	9730	9710	132
505	20250224	105900	596114710	9750	9730	9750	9730	23
506	20250224	105800	595890510	9740	9740	9740	9740	0
507	20250224	105700	595890510	9740	9740	9740	9740	0
508	20250224	105600	595890510	9740	9740	9740	9740	0
509	20250224	105500	595890510	9740	9740	9740	9740	0
510	20250224	105400	595890510	9740	9740	9740	9740	1
511	20250224	105300	595880770	9740	9740	9740	9740	0
512	20250224	105200	595880770	9740	9740	9740	9740	30
513	20250224	105100	595588570	9740	9750	9750	9740	97
514	20250224	105000	594643270	9750	9750	9750	9750	16
515	20250224	104900	594487270	9780	9790	9790	9780	298
516	20250224	104800	591572810	9790	9740	9790	9740	5014
517	20250224	104700	542596160	9750	9740	9750	9740	384
518	20250224	104600	538853500	9740	9740	9740	9740	552
519	20250224	104500	533477020	9740	9750	9750	9740	201
520	20250224	104400	531518780	9750	9750	9750	9750	11
521	20250224	104300	531411530	9750	9750	9750	9740	232
522	20250224	104200	529151040	9740	9730	9740	9730	283
523	20250224	104100	526394680	9730	9730	9740	9730	397
524	20250224	104000	522531730	9730	9730	9730	9730	20
525	20250224	103900	522337130	9720	9720	9720	9690	253
526	20250224	103800	519878000	9710	9660	9710	9660	364
527	20250224	103700	516348810	9660	9680	9680	9660	535
528	20250224	103600	511170710	9690	9680	9690	9680	872
529	20250224	103500	502729740	9660	9630	9660	9630	241
530	20250224	103400	500402040	9650	9630	9650	9630	109
531	20250224	103300	499350250	9600	9600	9600	9600	0
532	20250224	103200	499350250	9600	9670	9670	9600	2644
533	20250224	103100	473887830	9680	9680	9700	9670	57
534	20250224	103000	473336150	9670	9670	9670	9670	18
535	20250224	102900	473162090	9660	9660	9660	9660	94
536	20250224	102800	472254050	9660	9660	9660	9660	40
537	20250224	102700	471867650	9660	9660	9660	9660	5
538	20250224	102600	471819350	9650	9640	9650	9640	264
539	20250224	102500	469272930	9670	9670	9670	9670	0
540	20250224	102400	469272930	9670	9670	9670	9640	167
541	20250224	102300	467658100	9640	9640	9640	9640	1
542	20250224	102200	467648460	9640	9650	9650	9640	278
543	20250224	102100	464967990	9650	9650	9650	9650	95
544	20250224	102000	464051240	9650	9650	9650	9650	160
545	20250224	101900	462507240	9650	9630	9650	9630	123
546	20250224	101800	461320310	9630	9670	9670	9630	3336
547	20250224	101700	429120790	9680	9680	9680	9680	224
548	20250224	101600	426952470	9680	9690	9700	9680	614
549	20250224	101500	421004280	9700	9700	9700	9690	18
550	20250224	101400	420829780	9700	9700	9700	9700	37
551	20250224	101300	420470880	9700	9700	9700	9700	150
552	20250224	101200	419015880	9700	9700	9700	9700	6
553	20250224	101100	418957680	9700	9700	9700	9700	105
554	20250224	101000	417939180	9700	9700	9700	9700	0
555	20250224	100900	417939180	9700	9700	9700	9700	33
556	20250224	100800	417619080	9700	9700	9700	9700	30
557	20250224	100700	417328080	9700	9700	9700	9700	0
558	20250224	100600	417328080	9700	9700	9700	9700	35
559	20250224	100500	416988580	9700	9690	9700	9690	268
560	20250224	100400	414391540	9700	9700	9710	9700	311
561	20250224	100300	411374830	9700	9700	9700	9700	556
562	20250224	100200	405981630	9700	9710	9710	9700	248
563	20250224	100100	403573580	9710	9710	9710	9710	0
564	20250224	100000	403573580	9710	9710	9710	9710	1
565	20250224	095900	403563870	9740	9710	9740	9710	4
566	20250224	095800	403524940	9740	9710	9740	9710	135
567	20250224	095700	402213490	9710	9730	9730	9710	377
568	20250224	095600	398552260	9730	9730	9740	9720	326
569	20250224	095500	395382590	9720	9740	9740	9720	236
570	20250224	095400	393084350	9770	9760	9770	9740	753
571	20250224	095300	385734810	9750	9710	9750	9710	862
572	20250224	095200	377341930	9710	9730	9730	9710	365
573	20250224	095100	373794580	9730	9730	9730	9730	109
574	20250224	095000	372734010	9730	9740	9740	9730	1380
575	20250224	094900	359306560	9730	9730	9730	9730	196
576	20250224	094800	357399480	9700	9700	9700	9700	101
577	20250224	094700	356419780	9710	9730	9730	9710	714
578	20250224	094600	349483030	9750	9750	9750	9750	0
579	20250224	094500	349483030	9750	9760	9760	9730	26
580	20250224	094400	349229410	9760	9750	9760	9740	1796
581	20250224	094300	331730330	9750	9760	9770	9750	431
582	20250224	094200	327526110	9770	9770	9770	9750	259
583	20250224	094100	324999540	9770	9770	9770	9750	162
584	20250224	094000	323419830	9770	9770	9770	9750	245
585	20250224	093900	321029180	9770	9770	9770	9750	127
586	20250224	093800	319788590	9770	9760	9770	9750	843
587	20250224	093700	311561570	9770	9770	9770	9760	53
588	20250224	093600	311043780	9770	9770	9770	9760	69
589	20250224	093500	310369810	9770	9770	9770	9770	0
590	20250224	093400	310369810	9770	9770	9770	9750	326
591	20250224	093300	307191060	9740	9740	9740	9740	27
592	20250224	093200	306928080	9760	9790	9790	9760	912
593	20250224	093100	298006020	9780	9780	9780	9780	597
594	20250224	093000	292167360	9770	9760	9780	9750	1888
595	20250224	092900	273723380	9760	9730	9760	9730	1101
596	20250224	092800	262989780	9730	9730	9730	9730	38
597	20250224	092700	262620040	9730	9730	9730	9730	8
598	20250224	092600	262542200	9720	9720	9720	9720	88
599	20250224	092500	261686840	9710	9710	9720	9710	69
600	20250224	092400	261016580	9690	9690	9710	9690	564
601	20250224	092300	255551220	9720	9720	9740	9690	123
602	20250224	092200	254358560	9700	9710	9740	9700	216
603	20250224	092100	252259660	9740	9740	9740	9710	458
604	20250224	092000	247808180	9740	9720	9740	9700	391
605	20250224	091900	244009260	9720	9720	9740	9700	987
606	20250224	091800	234408220	9710	9700	9710	9700	66
607	20250224	091700	233767910	9670	9680	9720	9670	350
608	20250224	091600	230375710	9680	9680	9680	9670	248
609	20250224	091500	227977350	9670	9670	9670	9660	335
610	20250224	091400	224741070	9660	9690	9700	9660	837
611	20250224	091300	216640760	9680	9650	9680	9650	351
612	20250224	091200	213246160	9650	9630	9650	9610	397
613	20250224	091100	209415630	9590	9580	9640	9580	1179
614	20250224	091000	198090220	9560	9580	9650	9550	1414
615	20250224	090900	184564570	9580	9550	9620	9550	176
616	20250224	090800	182879900	9550	9580	9620	9550	260
617	20250224	090700	180389590	9580	9590	9610	9560	2469
618	20250224	090600	156733020	9560	9580	9590	9560	1123
619	20250224	090500	145980370	9570	9560	9600	9560	123
620	20250224	090400	144802610	9560	9520	9570	9520	971
621	20250224	090300	135530350	9530	9510	9530	9500	214
622	20250224	090200	133495110	9510	9540	9540	9510	3600
623	20250224	090100	99216830	9600	9460	9600	9460	2655
624	20250224	090000	73928610	9510	9660	9670	9460	7659