KissMeData/084010/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	200000	503929910	15600	15600	15600	15600	1020
3	20250224	195900	503929910	15600	15600	15600	15600	0
4	20250224	195800	503929910	15600	15600	15600	15600	0
5	20250224	195700	503929910	15600	15600	15600	15600	0
6	20250224	195600	503929910	15600	15600	15600	15600	0
7	20250224	195500	503929910	15600	15600	15600	15600	0
8	20250224	195400	503929910	15600	15600	15600	15600	0
9	20250224	195300	503929910	15600	15600	15600	15600	0
10	20250224	195200	503929910	15600	15600	15600	15600	0
11	20250224	195100	503929910	15600	15600	15600	15600	0
12	20250224	195000	503929910	15600	15600	15600	15600	0
13	20250224	194900	503929910	15600	15600	15600	15600	0
14	20250224	194800	503929910	15600	15600	15600	15600	0
15	20250224	194700	503929910	15600	15600	15600	15600	0
16	20250224	194600	503929910	15600	15600	15600	15600	0
17	20250224	194500	503929910	15600	15600	15600	15600	0
18	20250224	194400	503929910	15600	15600	15600	15600	0
19	20250224	194300	503929910	15600	15600	15600	15600	0
20	20250224	194200	503929910	15600	15600	15600	15600	0
21	20250224	194100	503929910	15600	15600	15600	15600	0
22	20250224	194000	503929910	15600	15600	15600	15600	0
23	20250224	193900	503929910	15600	15600	15600	15600	0
24	20250224	193800	503929910	15600	15600	15600	15600	0
25	20250224	193700	503929910	15600	15600	15600	15600	0
26	20250224	193600	503929910	15600	15600	15600	15600	0
27	20250224	193500	503929910	15600	15600	15600	15600	0
28	20250224	193400	503929910	15600	15600	15600	15600	0
29	20250224	193300	503929910	15600	15600	15600	15600	0
30	20250224	193200	503929910	15600	15600	15600	15600	0
31	20250224	193100	503929910	15600	15600	15600	15600	0
32	20250224	193000	503929910	15600	15600	15600	15600	1020
33	20250224	192900	503929910	15600	15600	15600	15600	0
34	20250224	192800	503929910	15600	15600	15600	15600	0
35	20250224	192700	503929910	15600	15600	15600	15600	0
36	20250224	192600	503929910	15600	15600	15600	15600	0
37	20250224	192500	503929910	15600	15600	15600	15600	0
38	20250224	192400	503929910	15600	15600	15600	15600	0
39	20250224	192300	503929910	15600	15600	15600	15600	0
40	20250224	192200	503929910	15600	15600	15600	15600	0
41	20250224	192100	503929910	15600	15600	15600	15600	0
42	20250224	192000	503929910	15600	15600	15600	15600	0
43	20250224	191900	503929910	15600	15600	15600	15600	0
44	20250224	191800	503929910	15600	15600	15600	15600	0
45	20250224	191700	503929910	15600	15600	15600	15600	0
46	20250224	191600	503929910	15600	15600	15600	15600	0
47	20250224	191500	503929910	15600	15600	15600	15600	0
48	20250224	191400	503929910	15600	15600	15600	15600	0
49	20250224	191300	503929910	15600	15600	15600	15600	0
50	20250224	191200	503929910	15600	15600	15600	15600	0
51	20250224	191100	503929910	15600	15600	15600	15600	0
52	20250224	191000	503929910	15600	15600	15600	15600	0
53	20250224	190900	503929910	15600	15600	15600	15600	0
54	20250224	190800	503929910	15600	15600	15600	15600	0
55	20250224	190700	503929910	15600	15600	15600	15600	0
56	20250224	190600	503929910	15600	15600	15600	15600	0
57	20250224	190500	503929910	15600	15600	15600	15600	0
58	20250224	190400	503929910	15600	15600	15600	15600	0
59	20250224	190300	503929910	15600	15600	15600	15600	0
60	20250224	190200	503929910	15600	15600	15600	15600	0
61	20250224	190100	503929910	15600	15600	15600	15600	0
62	20250224	190000	503929910	15600	15600	15600	15600	1020
63	20250224	185900	503929910	15600	15600	15600	15600	0
64	20250224	185800	503929910	15600	15600	15600	15600	0
65	20250224	185700	503929910	15600	15600	15600	15600	0
66	20250224	185600	503929910	15600	15600	15600	15600	0
67	20250224	185500	503929910	15600	15600	15600	15600	0
68	20250224	185400	503929910	15600	15600	15600	15600	0
69	20250224	185300	503929910	15600	15600	15600	15600	0
70	20250224	185200	503929910	15600	15600	15600	15600	0
71	20250224	185100	503929910	15600	15600	15600	15600	0
72	20250224	185000	503929910	15600	15600	15600	15600	0
73	20250224	184900	503929910	15600	15600	15600	15600	0
74	20250224	184800	503929910	15600	15600	15600	15600	0
75	20250224	184700	503929910	15600	15600	15600	15600	0
76	20250224	184600	503929910	15600	15600	15600	15600	0
77	20250224	184500	503929910	15600	15600	15600	15600	0
78	20250224	184400	503929910	15600	15600	15600	15600	0
79	20250224	184300	503929910	15600	15600	15600	15600	0
80	20250224	184200	503929910	15600	15600	15600	15600	0
81	20250224	184100	503929910	15600	15600	15600	15600	0
82	20250224	184000	503929910	15600	15600	15600	15600	0
83	20250224	183900	503929910	15600	15600	15600	15600	0
84	20250224	183800	503929910	15600	15600	15600	15600	0
85	20250224	183700	503929910	15600	15600	15600	15600	0
86	20250224	183600	503929910	15600	15600	15600	15600	0
87	20250224	183500	503929910	15600	15600	15600	15600	0
88	20250224	183400	503929910	15600	15600	15600	15600	0
89	20250224	183300	503929910	15600	15600	15600	15600	0
90	20250224	183200	503929910	15600	15600	15600	15600	0
91	20250224	183100	503929910	15600	15600	15600	15600	0
92	20250224	183000	503929910	15600	15600	15600	15600	1020
93	20250224	182900	503929910	15600	15600	15600	15600	0
94	20250224	182800	503929910	15600	15600	15600	15600	0
95	20250224	182700	503929910	15600	15600	15600	15600	0
96	20250224	182600	503929910	15600	15600	15600	15600	0
97	20250224	182500	503929910	15600	15600	15600	15600	0
98	20250224	182400	503929910	15600	15600	15600	15600	0
99	20250224	182300	503929910	15600	15600	15600	15600	0
100	20250224	182200	503929910	15600	15600	15600	15600	0
101	20250224	182100	503929910	15600	15600	15600	15600	0
102	20250224	182000	503929910	15600	15600	15600	15600	0
103	20250224	181900	503929910	15600	15600	15600	15600	0
104	20250224	181800	503929910	15600	15600	15600	15600	0
105	20250224	181700	503929910	15600	15600	15600	15600	0
106	20250224	181600	503929910	15600	15600	15600	15600	0
107	20250224	181500	503929910	15600	15600	15600	15600	0
108	20250224	181400	503929910	15600	15600	15600	15600	0
109	20250224	181300	503929910	15600	15600	15600	15600	0
110	20250224	181200	503929910	15600	15600	15600	15600	0
111	20250224	181100	503929910	15600	15600	15600	15600	0
112	20250224	181000	503929910	15600	15600	15600	15600	0
113	20250224	180900	503929910	15600	15600	15600	15600	0
114	20250224	180800	503929910	15600	15600	15600	15600	0
115	20250224	180700	503929910	15600	15600	15600	15600	0
116	20250224	180600	503929910	15600	15600	15600	15600	0
117	20250224	180500	503929910	15600	15600	15600	15600	0
118	20250224	180400	503929910	15600	15600	15600	15600	0
119	20250224	180300	503929910	15600	15600	15600	15600	0
120	20250224	180200	503929910	15600	15600	15600	15600	0
121	20250224	180100	503929910	15600	15600	15600	15600	0
122	20250224	180000	503929910	15600	15600	15600	15600	1020
123	20250224	175900	503929910	15600	15600	15600	15600	0
124	20250224	175800	503929910	15600	15600	15600	15600	0
125	20250224	175700	503929910	15600	15600	15600	15600	0
126	20250224	175600	503929910	15600	15600	15600	15600	0
127	20250224	175500	503929910	15600	15600	15600	15600	0
128	20250224	175400	503929910	15600	15600	15600	15600	0
129	20250224	175300	503929910	15600	15600	15600	15600	0
130	20250224	175200	503929910	15600	15600	15600	15600	0
131	20250224	175100	503929910	15600	15600	15600	15600	0
132	20250224	175000	503929910	15600	15600	15600	15600	0
133	20250224	174900	503929910	15600	15600	15600	15600	0
134	20250224	174800	503929910	15600	15600	15600	15600	0
135	20250224	174700	503929910	15600	15600	15600	15600	0
136	20250224	174600	503929910	15600	15600	15600	15600	0
137	20250224	174500	503929910	15600	15600	15600	15600	0
138	20250224	174400	503929910	15600	15600	15600	15600	0
139	20250224	174300	503929910	15600	15600	15600	15600	0
140	20250224	174200	503929910	15600	15600	15600	15600	0
141	20250224	174100	503929910	15600	15600	15600	15600	0
142	20250224	174000	503929910	15600	15600	15600	15600	0
143	20250224	173900	503929910	15600	15600	15600	15600	0
144	20250224	173800	503929910	15600	15600	15600	15600	0
145	20250224	173700	503929910	15600	15600	15600	15600	0
146	20250224	173600	503929910	15600	15600	15600	15600	0
147	20250224	173500	503929910	15600	15600	15600	15600	0
148	20250224	173400	503929910	15600	15600	15600	15600	0
149	20250224	173300	503929910	15600	15600	15600	15600	0
150	20250224	173200	503929910	15600	15600	15600	15600	0
151	20250224	173100	503929910	15600	15600	15600	15600	0
152	20250224	173000	503929910	15600	15600	15600	15600	1020
153	20250224	172900	503929910	15600	15600	15600	15600	0
154	20250224	172800	503929910	15600	15600	15600	15600	0
155	20250224	172700	503929910	15600	15600	15600	15600	0
156	20250224	172600	503929910	15600	15600	15600	15600	0
157	20250224	172500	503929910	15600	15600	15600	15600	0
158	20250224	172400	503929910	15600	15600	15600	15600	0
159	20250224	172300	503929910	15600	15600	15600	15600	0
160	20250224	172200	503929910	15600	15600	15600	15600	0
161	20250224	172100	503929910	15600	15600	15600	15600	0
162	20250224	172000	503929910	15600	15600	15600	15600	0
163	20250224	171900	503929910	15600	15600	15600	15600	0
164	20250224	171800	503929910	15600	15600	15600	15600	0
165	20250224	171700	503929910	15600	15600	15600	15600	0
166	20250224	171600	503929910	15600	15600	15600	15600	0
167	20250224	171500	503929910	15600	15600	15600	15600	0
168	20250224	171400	503929910	15600	15600	15600	15600	0
169	20250224	171300	503929910	15600	15600	15600	15600	0
170	20250224	171200	503929910	15600	15600	15600	15600	0
171	20250224	171100	503929910	15600	15600	15600	15600	0
172	20250224	171000	503929910	15600	15600	15600	15600	0
173	20250224	170900	503929910	15600	15600	15600	15600	0
174	20250224	170800	503929910	15600	15600	15600	15600	0
175	20250224	170700	503929910	15600	15600	15600	15600	0
176	20250224	170600	503929910	15600	15600	15600	15600	0
177	20250224	170500	503929910	15600	15600	15600	15600	0
178	20250224	170400	503929910	15600	15600	15600	15600	0
179	20250224	170300	503929910	15600	15600	15600	15600	0
180	20250224	170200	503929910	15600	15600	15600	15600	0
181	20250224	170100	503929910	15600	15600	15600	15600	0
182	20250224	170000	503929910	15600	15600	15600	15600	1020
183	20250224	165900	503929910	15600	15600	15600	15600	0
184	20250224	165800	503929910	15600	15600	15600	15600	0
185	20250224	165700	503929910	15600	15600	15600	15600	0
186	20250224	165600	503929910	15600	15600	15600	15600	0
187	20250224	165500	503929910	15600	15600	15600	15600	0
188	20250224	165400	503929910	15600	15600	15600	15600	0
189	20250224	165300	503929910	15600	15600	15600	15600	0
190	20250224	165200	503929910	15600	15600	15600	15600	0
191	20250224	165100	503929910	15600	15600	15600	15600	0
192	20250224	165000	503929910	15600	15600	15600	15600	0
193	20250224	164900	503929910	15600	15600	15600	15600	0
194	20250224	164800	503929910	15600	15600	15600	15600	0
195	20250224	164700	503929910	15600	15600	15600	15600	0
196	20250224	164600	503929910	15600	15600	15600	15600	0
197	20250224	164500	503929910	15600	15600	15600	15600	0
198	20250224	164400	503929910	15600	15600	15600	15600	0
199	20250224	164300	503929910	15600	15600	15600	15600	0
200	20250224	164200	503929910	15600	15600	15600	15600	0
201	20250224	164100	503929910	15600	15600	15600	15600	0
202	20250224	164000	503929910	15600	15600	15600	15600	0
203	20250224	163900	503929910	15600	15600	15600	15600	0
204	20250224	163800	503929910	15600	15600	15600	15600	0
205	20250224	163700	503929910	15600	15600	15600	15600	0
206	20250224	163600	503929910	15600	15600	15600	15600	0
207	20250224	163500	503929910	15600	15600	15600	15600	0
208	20250224	163400	503929910	15600	15600	15600	15600	0
209	20250224	163300	503929910	15600	15600	15600	15600	0
210	20250224	163200	503929910	15600	15600	15600	15600	0
211	20250224	163100	503929910	15600	15600	15600	15600	0
212	20250224	163000	503929910	15600	15600	15600	15600	1020
213	20250224	162900	503929910	15600	15600	15600	15600	0
214	20250224	162800	503929910	15600	15600	15600	15600	0
215	20250224	162700	503929910	15600	15600	15600	15600	0
216	20250224	162600	503929910	15600	15600	15600	15600	0
217	20250224	162500	503929910	15600	15600	15600	15600	0
218	20250224	162400	503929910	15600	15600	15600	15600	0
219	20250224	162300	503929910	15600	15600	15600	15600	0
220	20250224	162200	503929910	15600	15600	15600	15600	0
221	20250224	162100	503929910	15600	15600	15600	15600	0
222	20250224	162000	503929910	15600	15600	15600	15600	0
223	20250224	161900	503929910	15600	15600	15600	15600	0
224	20250224	161800	503929910	15600	15600	15600	15600	0
225	20250224	161700	503929910	15600	15600	15600	15600	0
226	20250224	161600	503929910	15600	15600	15600	15600	0
227	20250224	161500	503929910	15600	15600	15600	15600	0
228	20250224	161400	503929910	15600	15600	15600	15600	0
229	20250224	161300	503929910	15600	15600	15600	15600	0
230	20250224	161200	503929910	15600	15600	15600	15600	0
231	20250224	161100	503929910	15600	15600	15600	15600	0
232	20250224	161000	503929910	15600	15600	15600	15600	0
233	20250224	160900	503929910	15600	15600	15600	15600	0
234	20250224	160800	503929910	15600	15600	15600	15600	0
235	20250224	160700	503929910	15600	15600	15600	15600	0
236	20250224	160600	503929910	15600	15600	15600	15600	0
237	20250224	160500	503929910	15600	15600	15600	15600	0
238	20250224	160400	503929910	15600	15600	15600	15600	0
239	20250224	160300	503929910	15600	15600	15600	15600	0
240	20250224	160200	503929910	15600	15600	15600	15600	0
241	20250224	160100	503929910	15600	15600	15600	15600	0
242	20250224	160000	503929910	15600	15600	15600	15600	1020
243	20250224	155900	503929910	15600	15600	15600	15600	0
244	20250224	155800	503929910	15600	15600	15600	15600	0
245	20250224	155700	503929910	15600	15600	15600	15600	0
246	20250224	155600	503929910	15600	15600	15600	15600	0
247	20250224	155500	503929910	15600	15600	15600	15600	0
248	20250224	155400	503929910	15600	15600	15600	15600	0
249	20250224	155300	503929910	15600	15600	15600	15600	0
250	20250224	155200	503929910	15600	15600	15600	15600	0
251	20250224	155100	503929910	15600	15600	15600	15600	0
252	20250224	155000	503929910	15600	15600	15600	15600	0
253	20250224	154900	503929910	15600	15600	15600	15600	0
254	20250224	154800	503929910	15600	15600	15600	15600	0
255	20250224	154700	503929910	15600	15600	15600	15600	0
256	20250224	154600	503929910	15600	15600	15600	15600	0
257	20250224	154500	503929910	15600	15600	15600	15600	0
258	20250224	154400	503929910	15600	15600	15600	15600	0
259	20250224	154300	503929910	15600	15600	15600	15600	0
260	20250224	154200	503929910	15600	15600	15600	15600	0
261	20250224	154100	503929910	15600	15600	15600	15600	0
262	20250224	154000	503929910	15600	15600	15600	15600	0
263	20250224	153900	503929910	15600	15600	15600	15600	0
264	20250224	153800	503929910	15600	15600	15600	15600	0
265	20250224	153700	503929910	15600	15600	15600	15600	0
266	20250224	153600	503929910	15600	15600	15600	15600	0
267	20250224	153500	503929910	15600	15600	15600	15600	0
268	20250224	153400	503929910	15600	15600	15600	15600	0
269	20250224	153300	503929910	15600	15600	15600	15600	0
270	20250224	153200	503929910	15600	15600	15600	15600	0
271	20250224	153100	503929910	15600	15600	15600	15600	0
272	20250224	153000	503929910	15600	15600	15600	15600	2040
273	20250224	152900	488017910	15600	15600	15600	15600	0
274	20250224	152800	488017910	15600	15600	15600	15600	0
275	20250224	152700	488017910	15600	15600	15600	15600	0
276	20250224	152600	488017910	15600	15600	15600	15600	0
277	20250224	152500	488017910	15600	15600	15600	15600	0
278	20250224	152400	488017910	15600	15600	15600	15600	0
279	20250224	152300	488017910	15600	15600	15600	15600	0
280	20250224	152200	488017910	15600	15600	15600	15600	0
281	20250224	152100	488017910	15600	15600	15600	15600	0
282	20250224	152000	488017910	15600	15600	15600	15600	0
283	20250224	151900	488017910	15600	15590	15600	15590	74
284	20250224	151800	486863920	15590	15590	15590	15590	18
285	20250224	151700	486583300	15580	15580	15580	15580	66
286	20250224	151600	485555020	15560	15550	15560	15550	265
287	20250224	151500	481431800	15550	15550	15560	15540	478
288	20250224	151400	473998240	15560	15560	15560	15560	100
289	20250224	151300	472442240	15550	15550	15550	15550	42
290	20250224	151200	471789140	15550	15550	15550	15550	36
291	20250224	151100	471229340	15550	15550	15590	15550	62
292	20250224	151000	470265200	15540	15540	15540	15540	56
293	20250224	150900	469394960	15540	15540	15540	15540	18
294	20250224	150800	469115240	15540	15540	15540	15540	36
295	20250224	150700	468555800	15540	15540	15550	15540	163
296	20250224	150600	466022520	15540	15550	15550	15540	60
297	20250224	150500	465090110	15570	15540	15570	15540	19
298	20250224	150400	464794820	15540	15540	15540	15540	35
299	20250224	150300	464250920	15570	15540	15580	15540	153
300	20250224	150200	461871290	15540	15540	15540	15540	36
301	20250224	150100	461311850	15540	15550	15550	15540	19
302	20250224	150000	461016580	15550	15540	15550	15540	71
303	20250224	145900	459912710	15540	15540	15540	15540	36
304	20250224	145800	459353270	15540	15540	15540	15540	18
305	20250224	145700	459073550	15540	15540	15540	15540	65
306	20250224	145600	458063450	15540	15540	15540	15540	79
307	20250224	145500	456835790	15530	15540	15540	15530	56
308	20250224	145400	455965910	15530	15540	15540	15530	38
309	20250224	145300	455375570	15530	15530	15540	15530	56
310	20250224	145200	454505690	15530	15530	15530	15530	18
311	20250224	145100	454226150	15530	15530	15540	15530	95
312	20250224	145000	452750210	15530	15530	15530	15530	18
313	20250224	144900	452470670	15530	15530	15530	15530	36
314	20250224	144800	451911590	15530	15530	15530	15530	18
315	20250224	144700	451632050	15530	15520	15530	15520	64
316	20250224	144600	450638310	15530	15530	15530	15530	604
317	20250224	144500	441258190	15530	15530	15540	15530	94
318	20250224	144400	439797790	15530	15530	15530	15530	36
319	20250224	144300	439238710	15530	15540	15540	15530	364
320	20250224	144200	433582330	15540	15550	15560	15540	158
321	20250224	144100	431124770	15540	15530	15540	15530	77
322	20250224	144000	429928370	15530	15530	15530	15530	35
323	20250224	143900	429384820	15530	15530	15530	15530	18
324	20250224	143800	429105280	15530	15530	15530	15530	289
325	20250224	143700	424617110	15530	15530	15530	15530	18
326	20250224	143600	424337570	15530	15530	15530	15530	36
327	20250224	143500	423778490	15530	15530	15530	15530	18
328	20250224	143400	423498950	15530	15530	15530	15530	0
329	20250224	143300	423498950	15530	15530	15530	15530	0
330	20250224	143200	423498950	15530	15530	15530	15530	29
331	20250224	143100	423048580	15530	15530	15530	15530	0
332	20250224	143000	423048580	15530	15530	15530	15530	163
333	20250224	142900	420517190	15530	15520	15530	15520	110
334	20250224	142800	418808990	15540	15540	15540	15540	0
335	20250224	142700	418808990	15540	15540	15540	15540	0
336	20250224	142600	418808990	15540	15530	15540	15530	145
337	20250224	142500	416555710	15530	15520	15530	15500	1493
338	20250224	142400	393401110	15520	15520	15520	15520	0
339	20250224	142300	393401110	15520	15520	15520	15520	1
340	20250224	142200	393385590	15530	15530	15530	15530	0
341	20250224	142100	393385590	15530	15530	15530	15530	0
342	20250224	142000	393385590	15530	15530	15530	15530	0
343	20250224	141900	393385590	15530	15530	15530	15530	1
344	20250224	141800	393370060	15510	15510	15510	15510	0
345	20250224	141700	393370060	15510	15510	15510	15510	0
346	20250224	141600	393370060	15510	15510	15510	15510	0
347	20250224	141500	393370060	15510	15510	15510	15510	0
348	20250224	141400	393370060	15510	15520	15520	15510	128
349	20250224	141300	391383790	15510	15520	15520	15510	50
350	20250224	141200	390608280	15560	15560	15560	15560	0
351	20250224	141100	390608280	15560	15560	15560	15560	0
352	20250224	141000	390608280	15560	15560	15560	15560	0
353	20250224	140900	390608280	15560	15560	15560	15560	0
354	20250224	140800	390608280	15560	15560	15560	15560	0
355	20250224	140700	390608280	15560	15560	15560	15510	119
356	20250224	140600	388759830	15560	15560	15560	15560	57
357	20250224	140500	387872910	15560	15570	15570	15560	38
358	20250224	140400	387281540	15560	15560	15560	15560	0
359	20250224	140300	387281540	15560	15530	15560	15530	117
360	20250224	140200	385462460	15550	15550	15550	15550	4
361	20250224	140100	385400260	15540	15530	15570	15530	588
362	20250224	140000	376261100	15510	15600	15600	15510	4834
363	20250224	135900	301103120	15600	15590	15600	15590	176
364	20250224	135800	298359260	15590	15550	15590	15550	277
365	20250224	135700	294048150	15550	15560	15560	15550	64
366	20250224	135600	293052600	15560	15560	15560	15560	0
367	20250224	135500	293052600	15560	15560	15560	15560	0
368	20250224	135400	293052600	15560	15560	15560	15560	0
369	20250224	135300	293052600	15560	15590	15590	15550	2394
370	20250224	135200	255799420	15590	15590	15590	15590	0
371	20250224	135100	255799420	15590	15590	15590	15590	197
372	20250224	135000	252728190	15590	15590	15590	15590	0
373	20250224	134900	252728190	15590	15590	15590	15590	0
374	20250224	134800	252728190	15590	15590	15590	15590	0
375	20250224	134700	252728190	15590	15590	15590	15590	0
376	20250224	134600	252728190	15590	15590	15590	15590	0
377	20250224	134500	252728190	15590	15590	15590	15590	0
378	20250224	134400	252728190	15590	15580	15590	15580	33
379	20250224	134300	252214040	15590	15580	15590	15580	11
380	20250224	134200	252042650	15590	15580	15590	15580	65
381	20250224	134100	251029940	15590	15590	15590	15590	0
382	20250224	134000	251029940	15590	15590	15590	15590	0
383	20250224	133900	251029940	15590	15590	15590	15590	0
384	20250224	133800	251029940	15590	15590	15590	15590	0
385	20250224	133700	251029940	15590	15590	15590	15590	0
386	20250224	133600	251029940	15590	15590	15590	15590	0
387	20250224	133500	251029940	15590	15580	15590	15580	8
388	20250224	133400	250905290	15590	15590	15590	15590	79
389	20250224	133300	249673680	15600	15600	15600	15600	0
390	20250224	133200	249673680	15600	15600	15600	15600	0
391	20250224	133100	249673680	15600	15600	15600	15600	0
392	20250224	133000	249673680	15600	15600	15600	15600	0
393	20250224	132900	249673680	15600	15580	15600	15580	143
394	20250224	132800	247444630	15560	15560	15560	15560	59
395	20250224	132700	246526590	15570	15570	15570	15570	0
396	20250224	132600	246526590	15570	15570	15570	15570	0
397	20250224	132500	246526590	15570	15570	15570	15570	0
398	20250224	132400	246526590	15570	15570	15570	15570	0
399	20250224	132300	246526590	15570	15570	15570	15570	0
400	20250224	132200	246526590	15570	15570	15570	15570	0
401	20250224	132100	246526590	15570	15570	15570	15570	0
402	20250224	132000	246526590	15570	15560	15570	15560	347
403	20250224	131900	241126920	15550	15550	15550	15550	0
404	20250224	131800	241126920	15550	15550	15550	15550	0
405	20250224	131700	241126920	15550	15550	15550	15550	0
406	20250224	131600	241126920	15550	15550	15550	15550	0
407	20250224	131500	241126920	15550	15550	15550	15550	0
408	20250224	131400	241126920	15550	15550	15550	15550	1
409	20250224	131300	241111370	15550	15550	15550	15550	0
410	20250224	131200	241111370	15550	15550	15550	15550	0
411	20250224	131100	241111370	15550	15550	15550	15550	0
412	20250224	131000	241111370	15550	15550	15550	15550	79
413	20250224	130900	239882920	15550	15550	15550	15550	0
414	20250224	130800	239882920	15550	15550	15550	15550	0
415	20250224	130700	239882920	15550	15540	15550	15510	218
416	20250224	130600	236494810	15530	15560	15580	15530	671
417	20250224	130500	226070540	15570	15570	15570	15570	34
418	20250224	130400	225541160	15550	15550	15550	15550	0
419	20250224	130300	225541160	15550	15550	15550	15550	0
420	20250224	130200	225541160	15550	15550	15550	15550	0
421	20250224	130100	225541160	15550	15550	15550	15550	0
422	20250224	130000	225541160	15550	15540	15550	15540	85
423	20250224	125900	224220190	15550	15550	15550	15550	10
424	20250224	125800	224064690	15550	15520	15550	15520	81
425	20250224	125700	222806800	15510	15500	15510	15500	487
426	20250224	125600	215253720	15500	15500	15500	15500	0
427	20250224	125500	215253720	15500	15500	15500	15500	29
428	20250224	125400	214804220	15500	15500	15500	15500	0
429	20250224	125300	214804220	15500	15500	15500	15500	30
430	20250224	125200	214339220	15500	15500	15500	15500	0
431	20250224	125100	214339220	15500	15500	15500	15500	0
432	20250224	125000	214339220	15500	15500	15500	15500	250
433	20250224	124900	210464220	15500	15500	15500	15500	28
434	20250224	124800	210030220	15500	15500	15500	15500	0
435	20250224	124700	210030220	15500	15500	15500	15500	0
436	20250224	124600	210030220	15500	15500	15500	15500	31
437	20250224	124500	209549720	15500	15500	15500	15500	1
438	20250224	124400	209534220	15500	15500	15500	15500	0
439	20250224	124300	209534220	15500	15500	15500	15500	0
440	20250224	124200	209534220	15500	15500	15500	15500	0
441	20250224	124100	209534220	15500	15500	15500	15500	0
442	20250224	124000	209534220	15500	15510	15510	15500	500
443	20250224	123900	201783700	15510	15520	15520	15510	79
444	20250224	123800	200558110	15520	15520	15520	15520	0
445	20250224	123700	200558110	15520	15560	15560	15520	700
446	20250224	123600	189682440	15570	15570	15570	15570	0
447	20250224	123500	189682440	15570	15570	15570	15570	0
448	20250224	123400	189682440	15570	15570	15570	15570	0
449	20250224	123300	189682440	15570	15570	15570	15570	0
450	20250224	123200	189682440	15570	15570	15570	15570	1
451	20250224	123100	189666870	15570	15570	15570	15570	0
452	20250224	123000	189666870	15570	15570	15570	15570	0
453	20250224	122900	189666870	15570	15570	15570	15570	0
454	20250224	122800	189666870	15570	15570	15570	15570	0
455	20250224	122700	189666870	15570	15570	15570	15570	0
456	20250224	122600	189666870	15570	15570	15570	15570	0
457	20250224	122500	189666870	15570	15570	15570	15570	0
458	20250224	122400	189666870	15570	15570	15570	15570	0
459	20250224	122300	189666870	15570	15570	15570	15570	0
460	20250224	122200	189666870	15570	15570	15570	15570	1
461	20250224	122100	189651300	15570	15570	15570	15570	0
462	20250224	122000	189651300	15570	15540	15570	15540	19
463	20250224	121900	189355760	15520	15520	15520	15520	0
464	20250224	121800	189355760	15520	15520	15520	15520	0
465	20250224	121700	189355760	15520	15520	15520	15520	0
466	20250224	121600	189355760	15520	15520	15520	15520	0
467	20250224	121500	189355760	15520	15520	15520	15520	39
468	20250224	121400	188750480	15510	15510	15510	15510	0
469	20250224	121300	188750480	15510	15510	15510	15510	0
470	20250224	121200	188750480	15510	15510	15510	15510	0
471	20250224	121100	188750480	15510	15510	15510	15510	0
472	20250224	121000	188750480	15510	15510	15510	15510	30
473	20250224	120900	188285180	15500	15500	15500	15500	0
474	20250224	120800	188285180	15500	15500	15500	15500	0
475	20250224	120700	188285180	15500	15500	15500	15500	0
476	20250224	120600	188285180	15500	15500	15500	15500	0
477	20250224	120500	188285180	15500	15500	15500	15500	0
478	20250224	120400	188285180	15500	15500	15500	15500	0
479	20250224	120300	188285180	15500	15500	15500	15500	0
480	20250224	120200	188285180	15500	15500	15500	15500	0
481	20250224	120100	188285180	15500	15500	15500	15500	0
482	20250224	120000	188285180	15500	15500	15500	15500	0
483	20250224	115900	188285180	15500	15500	15500	15500	0
484	20250224	115800	188285180	15500	15500	15500	15500	0
485	20250224	115700	188285180	15500	15500	15500	15500	0
486	20250224	115600	188285180	15500	15500	15500	15500	0
487	20250224	115500	188285180	15500	15500	15500	15500	0
488	20250224	115400	188285180	15500	15500	15500	15500	0
489	20250224	115300	188285180	15500	15500	15500	15500	0
490	20250224	115200	188285180	15500	15500	15500	15500	0
491	20250224	115100	188285180	15500	15500	15500	15500	110
492	20250224	115000	186580180	15490	15490	15490	15490	93
493	20250224	114900	185139610	15480	15480	15480	15480	0
494	20250224	114800	185139610	15480	15480	15480	15480	0
495	20250224	114700	185139610	15480	15480	15480	15480	0
496	20250224	114600	185139610	15480	15480	15480	15480	0
497	20250224	114500	185139610	15480	15480	15480	15480	0
498	20250224	114400	185139610	15480	15480	15480	15480	0
499	20250224	114300	185139610	15480	15480	15480	15480	0
500	20250224	114200	185139610	15480	15480	15480	15480	0
501	20250224	114100	185139610	15480	15480	15480	15480	0
502	20250224	114000	185139610	15480	15480	15480	15480	50
503	20250224	113900	184365610	15480	15480	15480	15480	0
504	20250224	113800	184365610	15480	15480	15480	15480	0
505	20250224	113700	184365610	15480	15480	15480	15480	0
506	20250224	113600	184365610	15480	15480	15480	15480	0
507	20250224	113500	184365610	15480	15480	15480	15480	0
508	20250224	113400	184365610	15480	15480	15480	15480	0
509	20250224	113300	184365610	15480	15480	15480	15480	0
510	20250224	113200	184365610	15480	15480	15480	15480	0
511	20250224	113100	184365610	15480	15480	15480	15480	0
512	20250224	113000	184365610	15480	15480	15480	15480	0
513	20250224	112900	184365610	15480	15460	15480	15450	570
514	20250224	112800	175555690	15460	15460	15460	15460	0
515	20250224	112700	175555690	15460	15460	15460	15460	0
516	20250224	112600	175555690	15460	15460	15460	15460	0
517	20250224	112500	175555690	15460	15460	15460	15460	0
518	20250224	112400	175555690	15460	15460	15460	15460	28
519	20250224	112300	175122810	15460	15470	15470	15460	90
520	20250224	112200	173731400	15470	15470	15470	15470	0
521	20250224	112100	173731400	15470	15470	15470	15470	0
522	20250224	112000	173731400	15470	15470	15470	15470	0
523	20250224	111900	173731400	15470	15470	15470	15470	0
524	20250224	111800	173731400	15470	15470	15470	15470	0
525	20250224	111700	173731400	15470	15470	15470	15470	101
526	20250224	111600	172168930	15460	15460	15460	15460	130
527	20250224	111500	170159130	15460	15460	15460	15460	0
528	20250224	111400	170159130	15460	15460	15460	15460	0
529	20250224	111300	170159130	15460	15460	15460	15460	0
530	20250224	111200	170159130	15460	15460	15460	15460	0
531	20250224	111100	170159130	15460	15460	15460	15460	400
532	20250224	111000	163975130	15470	15480	15480	15470	163
533	20250224	110900	161452880	15480	15480	15480	15480	0
534	20250224	110800	161452880	15480	15480	15480	15480	0
535	20250224	110700	161452880	15480	15480	15480	15480	0
536	20250224	110600	161452880	15480	15480	15480	15480	0
537	20250224	110500	161452880	15480	15480	15480	15480	0
538	20250224	110400	161452880	15480	15490	15490	15480	929
539	20250224	110300	147071620	15480	15480	15480	15480	0
540	20250224	110200	147071620	15480	15480	15480	15480	0
541	20250224	110100	147071620	15480	15480	15480	15480	60
542	20250224	110000	146142820	15480	15550	15550	15480	1968
543	20250224	105900	115607370	15540	15500	15540	15500	333
544	20250224	105800	110444020	15500	15500	15500	15500	0
545	20250224	105700	110444020	15500	15500	15500	15500	0
546	20250224	105600	110444020	15500	15500	15500	15500	0
547	20250224	105500	110444020	15500	15500	15500	15500	1
548	20250224	105400	110428520	15490	15490	15490	15490	0
549	20250224	105300	110428520	15490	15490	15490	15490	0
550	20250224	105200	110428520	15490	15490	15490	15490	0
551	20250224	105100	110428520	15490	15490	15490	15490	0
552	20250224	105000	110428520	15490	15490	15490	15490	0
553	20250224	104900	110428520	15490	15490	15490	15490	95
554	20250224	104800	108956970	15490	15490	15490	15490	0
555	20250224	104700	108956970	15490	15490	15490	15490	0
556	20250224	104600	108956970	15490	15480	15490	15480	130
557	20250224	104500	106943570	15490	15490	15490	15490	1
558	20250224	104400	106928080	15480	15480	15480	15480	27
559	20250224	104300	106510120	15480	15480	15480	15480	0
560	20250224	104200	106510120	15480	15480	15480	15480	27
561	20250224	104100	106092160	15480	15480	15480	15480	0
562	20250224	104000	106092160	15480	15480	15480	15480	0
563	20250224	103900	106092160	15480	15480	15480	15480	30
564	20250224	103800	105627760	15480	15480	15480	15480	0
565	20250224	103700	105627760	15480	15480	15480	15480	0
566	20250224	103600	105627760	15480	15480	15480	15480	0
567	20250224	103500	105627760	15480	15480	15480	15480	0
568	20250224	103400	105627760	15480	15480	15480	15480	20
569	20250224	103300	105318160	15480	15480	15480	15480	15
570	20250224	103200	105085960	15480	15480	15480	15480	42
571	20250224	103100	104435800	15480	15480	15480	15480	72
572	20250224	103000	103321240	15480	15560	15560	15480	2250
573	20250224	102900	68394410	15580	15530	15580	15530	66
574	20250224	102800	67369350	15530	15530	15530	15530	0
575	20250224	102700	67369350	15530	15530	15530	15530	0
576	20250224	102600	67369350	15530	15530	15530	15530	34
577	20250224	102500	66841330	15530	15530	15530	15530	0
578	20250224	102400	66841330	15530	15530	15530	15530	0
579	20250224	102300	66841330	15530	15530	15530	15530	0
580	20250224	102200	66841330	15530	15520	15530	15520	5
581	20250224	102100	66763690	15510	15510	15510	15510	0
582	20250224	102000	66763690	15510	15510	15510	15510	0
583	20250224	101900	66763690	15510	15510	15510	15510	0
584	20250224	101800	66763690	15510	15510	15510	15510	0
585	20250224	101700	66763690	15510	15510	15510	15510	0
586	20250224	101600	66763690	15510	15510	15510	15510	0
587	20250224	101500	66763690	15510	15510	15510	15510	0
588	20250224	101400	66763690	15510	15510	15510	15510	56
589	20250224	101300	65895130	15510	15510	15510	15510	0
590	20250224	101200	65895130	15510	15510	15510	15510	0
591	20250224	101100	65895130	15510	15510	15510	15510	200
592	20250224	101000	62793130	15500	15500	15500	15500	48
593	20250224	100900	62049130	15510	15510	15510	15510	34
594	20250224	100800	61521790	15510	15510	15510	15510	0
595	20250224	100700	61521790	15510	15510	15510	15510	80
596	20250224	100600	60280990	15510	15510	15510	15510	8
597	20250224	100500	60156910	15510	15510	15510	15510	0
598	20250224	100400	60156910	15510	15510	15510	15510	0
599	20250224	100300	60156910	15510	15510	15510	15510	0
600	20250224	100200	60156910	15510	15510	15510	15510	1
601	20250224	100100	60141400	15510	15510	15510	15510	1
602	20250224	100000	60125890	15530	15490	15530	15490	192
603	20250224	095900	57148650	15510	15460	15510	15450	247
604	20250224	095800	53330020	15460	15430	15460	15430	310
605	20250224	095700	48542640	15410	15410	15410	15410	56
606	20250224	095600	47679680	15400	15400	15400	15400	0
607	20250224	095500	47679680	15400	15410	15410	15400	76
608	20250224	095400	46509110	15410	15410	15410	15410	0
609	20250224	095300	46509110	15410	15410	15410	15410	83
610	20250224	095200	45230080	15430	15430	15430	15430	0
611	20250224	095100	45230080	15430	15430	15430	15430	0
612	20250224	095000	45230080	15430	15430	15430	15430	2
613	20250224	094900	45199220	15400	15400	15400	15400	20
614	20250224	094800	44891220	15400	15400	15400	15400	0
615	20250224	094700	44891220	15400	15400	15400	15400	0
616	20250224	094600	44891220	15400	15400	15400	15400	0
617	20250224	094500	44891220	15400	15400	15400	15400	0
618	20250224	094400	44891220	15400	15400	15400	15400	0
619	20250224	094300	44891220	15400	15400	15400	15400	0
620	20250224	094200	44891220	15400	15400	15400	15400	71
621	20250224	094100	43797820	15400	15400	15400	15400	1
622	20250224	094000	43782420	15400	15390	15400	15390	56
623	20250224	093900	42920570	15390	15390	15390	15390	0
624	20250224	093800	42920570	15390	15390	15390	15390	0
625	20250224	093700	42920570	15390	15390	15390	15390	0
626	20250224	093600	42920570	15390	15390	15390	15390	0
627	20250224	093500	42920570	15390	15390	15390	15390	57
628	20250224	093400	42043340	15390	15390	15390	15390	0
629	20250224	093300	42043340	15390	15390	15390	15380	1449
630	20250224	093200	19743550	15400	15400	15400	15400	10
631	20250224	093100	19589550	15400	15400	15400	15400	0
632	20250224	093000	19589550	15400	15420	15420	15400	75
633	20250224	092900	18433350	15420	15410	15430	15410	140
634	20250224	092800	16274470	15410	15410	15410	15410	57
635	20250224	092700	15396100	15400	15400	15400	15400	75
636	20250224	092600	14241100	15400	15400	15400	15400	0
637	20250224	092500	14241100	15400	15400	15400	15400	0
638	20250224	092400	14241100	15400	15400	15400	15400	50
639	20250224	092300	13471100	15400	15400	15400	15400	0
640	20250224	092200	13471100	15400	15400	15400	15400	13
641	20250224	092100	13270900	15410	15410	15410	15410	0
642	20250224	092000	13270900	15410	15410	15410	15410	65
643	20250224	091900	12269250	15410	15410	15410	15410	0
644	20250224	091800	12269250	15410	15430	15430	15410	84
645	20250224	091700	10974130	15410	15410	15410	15410	21
646	20250224	091600	10650520	15450	15450	15450	15450	0
647	20250224	091500	10650520	15450	15450	15450	15450	0
648	20250224	091400	10650520	15450	15450	15450	15440	148
649	20250224	091300	8364660	15480	15480	15480	15480	0
650	20250224	091200	8364660	15480	15500	15510	15480	110
651	20250224	091100	6661760	15480	15480	15500	15480	5
652	20250224	091000	6584330	15510	15520	15520	15510	93
653	20250224	090900	5141110	15640	15640	15640	15640	0
654	20250224	090800	5141110	15640	15640	15640	15640	0
655	20250224	090700	5141110	15640	15520	15640	15520	22
656	20250224	090600	4798950	15650	15650	15650	15650	0
657	20250224	090500	4798950	15650	15650	15650	15650	0
658	20250224	090400	4798950	15650	15650	15650	15650	0
659	20250224	090300	4798950	15650	15650	15650	15650	0
660	20250224	090200	4798950	15650	15650	15650	15650	156
661	20250224	090100	2357550	15650	15650	15650	15650	0
662	20250224	090000	2357550	15650	15610	15650	15610	151