KissMeData/234340/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	205600	559764880	15180	15180	15180	15180	131
3	20250224	205500	559764880	15180	15180	15180	15180	0
4	20250224	205400	559764880	15180	15180	15180	15180	0
5	20250224	205300	559764880	15180	15180	15180	15180	0
6	20250224	205200	559764880	15180	15180	15180	15180	0
7	20250224	205100	559764880	15180	15180	15180	15180	0
8	20250224	205000	559764880	15180	15180	15180	15180	0
9	20250224	204900	559764880	15180	15180	15180	15180	0
10	20250224	204800	559764880	15180	15180	15180	15180	0
11	20250224	204700	559764880	15180	15180	15180	15180	0
12	20250224	204600	559764880	15180	15180	15180	15180	0
13	20250224	204500	559764880	15180	15180	15180	15180	0
14	20250224	204400	559764880	15180	15180	15180	15180	0
15	20250224	204300	559764880	15180	15180	15180	15180	0
16	20250224	204200	559764880	15180	15180	15180	15180	0
17	20250224	204100	559764880	15180	15180	15180	15180	0
18	20250224	204000	559764880	15180	15180	15180	15180	0
19	20250224	203900	559764880	15180	15180	15180	15180	0
20	20250224	203800	559764880	15180	15180	15180	15180	0
21	20250224	203700	559764880	15180	15180	15180	15180	0
22	20250224	203600	559764880	15180	15180	15180	15180	0
23	20250224	203500	559764880	15180	15180	15180	15180	0
24	20250224	203400	559764880	15180	15180	15180	15180	0
25	20250224	203300	559764880	15180	15180	15180	15180	0
26	20250224	203200	559764880	15180	15180	15180	15180	0
27	20250224	203100	559764880	15180	15180	15180	15180	0
28	20250224	203000	559764880	15180	15180	15180	15180	0
29	20250224	202900	559764880	15180	15180	15180	15180	0
30	20250224	202800	559764880	15180	15180	15180	15180	0
31	20250224	202700	559764880	15180	15180	15180	15180	0
32	20250224	202600	559764880	15180	15180	15180	15180	131
33	20250224	202500	559764880	15180	15180	15180	15180	0
34	20250224	202400	559764880	15180	15180	15180	15180	0
35	20250224	202300	559764880	15180	15180	15180	15180	0
36	20250224	202200	559764880	15180	15180	15180	15180	0
37	20250224	202100	559764880	15180	15180	15180	15180	0
38	20250224	202000	559764880	15180	15180	15180	15180	0
39	20250224	201900	559764880	15180	15180	15180	15180	0
40	20250224	201800	559764880	15180	15180	15180	15180	0
41	20250224	201700	559764880	15180	15180	15180	15180	0
42	20250224	201600	559764880	15180	15180	15180	15180	0
43	20250224	201500	559764880	15180	15180	15180	15180	0
44	20250224	201400	559764880	15180	15180	15180	15180	0
45	20250224	201300	559764880	15180	15180	15180	15180	0
46	20250224	201200	559764880	15180	15180	15180	15180	0
47	20250224	201100	559764880	15180	15180	15180	15180	0
48	20250224	201000	559764880	15180	15180	15180	15180	0
49	20250224	200900	559764880	15180	15180	15180	15180	0
50	20250224	200800	559764880	15180	15180	15180	15180	0
51	20250224	200700	559764880	15180	15180	15180	15180	0
52	20250224	200600	559764880	15180	15180	15180	15180	0
53	20250224	200500	559764880	15180	15180	15180	15180	0
54	20250224	200400	559764880	15180	15180	15180	15180	0
55	20250224	200300	559764880	15180	15180	15180	15180	0
56	20250224	200200	559764880	15180	15180	15180	15180	0
57	20250224	200100	559764880	15180	15180	15180	15180	0
58	20250224	200000	559764880	15180	15180	15180	15180	0
59	20250224	195900	559764880	15180	15180	15180	15180	0
60	20250224	195800	559764880	15180	15180	15180	15180	0
61	20250224	195700	559764880	15180	15180	15180	15180	0
62	20250224	195600	559764880	15180	15180	15180	15180	131
63	20250224	195500	559764880	15180	15180	15180	15180	0
64	20250224	195400	559764880	15180	15180	15180	15180	0
65	20250224	195300	559764880	15180	15180	15180	15180	0
66	20250224	195200	559764880	15180	15180	15180	15180	0
67	20250224	195100	559764880	15180	15180	15180	15180	0
68	20250224	195000	559764880	15180	15180	15180	15180	0
69	20250224	194900	559764880	15180	15180	15180	15180	0
70	20250224	194800	559764880	15180	15180	15180	15180	0
71	20250224	194700	559764880	15180	15180	15180	15180	0
72	20250224	194600	559764880	15180	15180	15180	15180	0
73	20250224	194500	559764880	15180	15180	15180	15180	0
74	20250224	194400	559764880	15180	15180	15180	15180	0
75	20250224	194300	559764880	15180	15180	15180	15180	0
76	20250224	194200	559764880	15180	15180	15180	15180	0
77	20250224	194100	559764880	15180	15180	15180	15180	0
78	20250224	194000	559764880	15180	15180	15180	15180	0
79	20250224	193900	559764880	15180	15180	15180	15180	0
80	20250224	193800	559764880	15180	15180	15180	15180	0
81	20250224	193700	559764880	15180	15180	15180	15180	0
82	20250224	193600	559764880	15180	15180	15180	15180	0
83	20250224	193500	559764880	15180	15180	15180	15180	0
84	20250224	193400	559764880	15180	15180	15180	15180	0
85	20250224	193300	559764880	15180	15180	15180	15180	0
86	20250224	193200	559764880	15180	15180	15180	15180	0
87	20250224	193100	559764880	15180	15180	15180	15180	0
88	20250224	193000	559764880	15180	15180	15180	15180	0
89	20250224	192900	559764880	15180	15180	15180	15180	0
90	20250224	192800	559764880	15180	15180	15180	15180	0
91	20250224	192700	559764880	15180	15180	15180	15180	0
92	20250224	192600	559764880	15180	15180	15180	15180	131
93	20250224	192500	559764880	15180	15180	15180	15180	0
94	20250224	192400	559764880	15180	15180	15180	15180	0
95	20250224	192300	559764880	15180	15180	15180	15180	0
96	20250224	192200	559764880	15180	15180	15180	15180	0
97	20250224	192100	559764880	15180	15180	15180	15180	0
98	20250224	192000	559764880	15180	15180	15180	15180	0
99	20250224	191900	559764880	15180	15180	15180	15180	0
100	20250224	191800	559764880	15180	15180	15180	15180	0
101	20250224	191700	559764880	15180	15180	15180	15180	0
102	20250224	191600	559764880	15180	15180	15180	15180	0
103	20250224	191500	559764880	15180	15180	15180	15180	0
104	20250224	191400	559764880	15180	15180	15180	15180	0
105	20250224	191300	559764880	15180	15180	15180	15180	0
106	20250224	191200	559764880	15180	15180	15180	15180	0
107	20250224	191100	559764880	15180	15180	15180	15180	0
108	20250224	191000	559764880	15180	15180	15180	15180	0
109	20250224	190900	559764880	15180	15180	15180	15180	0
110	20250224	190800	559764880	15180	15180	15180	15180	0
111	20250224	190700	559764880	15180	15180	15180	15180	0
112	20250224	190600	559764880	15180	15180	15180	15180	0
113	20250224	190500	559764880	15180	15180	15180	15180	0
114	20250224	190400	559764880	15180	15180	15180	15180	0
115	20250224	190300	559764880	15180	15180	15180	15180	0
116	20250224	190200	559764880	15180	15180	15180	15180	0
117	20250224	190100	559764880	15180	15180	15180	15180	0
118	20250224	190000	559764880	15180	15180	15180	15180	0
119	20250224	185900	559764880	15180	15180	15180	15180	0
120	20250224	185800	559764880	15180	15180	15180	15180	0
121	20250224	185700	559764880	15180	15180	15180	15180	0
122	20250224	185600	559764880	15180	15180	15180	15180	131
123	20250224	185500	559764880	15180	15180	15180	15180	0
124	20250224	185400	559764880	15180	15180	15180	15180	0
125	20250224	185300	559764880	15180	15180	15180	15180	0
126	20250224	185200	559764880	15180	15180	15180	15180	0
127	20250224	185100	559764880	15180	15180	15180	15180	0
128	20250224	185000	559764880	15180	15180	15180	15180	0
129	20250224	184900	559764880	15180	15180	15180	15180	0
130	20250224	184800	559764880	15180	15180	15180	15180	0
131	20250224	184700	559764880	15180	15180	15180	15180	0
132	20250224	184600	559764880	15180	15180	15180	15180	0
133	20250224	184500	559764880	15180	15180	15180	15180	0
134	20250224	184400	559764880	15180	15180	15180	15180	0
135	20250224	184300	559764880	15180	15180	15180	15180	0
136	20250224	184200	559764880	15180	15180	15180	15180	0
137	20250224	184100	559764880	15180	15180	15180	15180	0
138	20250224	184000	559764880	15180	15180	15180	15180	0
139	20250224	183900	559764880	15180	15180	15180	15180	0
140	20250224	183800	559764880	15180	15180	15180	15180	0
141	20250224	183700	559764880	15180	15180	15180	15180	0
142	20250224	183600	559764880	15180	15180	15180	15180	0
143	20250224	183500	559764880	15180	15180	15180	15180	0
144	20250224	183400	559764880	15180	15180	15180	15180	0
145	20250224	183300	559764880	15180	15180	15180	15180	0
146	20250224	183200	559764880	15180	15180	15180	15180	0
147	20250224	183100	559764880	15180	15180	15180	15180	0
148	20250224	183000	559764880	15180	15180	15180	15180	0
149	20250224	182900	559764880	15180	15180	15180	15180	0
150	20250224	182800	559764880	15180	15180	15180	15180	0
151	20250224	182700	559764880	15180	15180	15180	15180	0
152	20250224	182600	559764880	15180	15180	15180	15180	131
153	20250224	182500	559764880	15180	15180	15180	15180	0
154	20250224	182400	559764880	15180	15180	15180	15180	0
155	20250224	182300	559764880	15180	15180	15180	15180	0
156	20250224	182200	559764880	15180	15180	15180	15180	0
157	20250224	182100	559764880	15180	15180	15180	15180	0
158	20250224	182000	559764880	15180	15180	15180	15180	0
159	20250224	181900	559764880	15180	15180	15180	15180	0
160	20250224	181800	559764880	15180	15180	15180	15180	0
161	20250224	181700	559764880	15180	15180	15180	15180	0
162	20250224	181600	559764880	15180	15180	15180	15180	0
163	20250224	181500	559764880	15180	15180	15180	15180	0
164	20250224	181400	559764880	15180	15180	15180	15180	0
165	20250224	181300	559764880	15180	15180	15180	15180	0
166	20250224	181200	559764880	15180	15180	15180	15180	0
167	20250224	181100	559764880	15180	15180	15180	15180	0
168	20250224	181000	559764880	15180	15180	15180	15180	0
169	20250224	180900	559764880	15180	15180	15180	15180	0
170	20250224	180800	559764880	15180	15180	15180	15180	0
171	20250224	180700	559764880	15180	15180	15180	15180	0
172	20250224	180600	559764880	15180	15180	15180	15180	0
173	20250224	180500	559764880	15180	15180	15180	15180	0
174	20250224	180400	559764880	15180	15180	15180	15180	0
175	20250224	180300	559764880	15180	15180	15180	15180	0
176	20250224	180200	559764880	15180	15180	15180	15180	0
177	20250224	180100	559764880	15180	15180	15180	15180	0
178	20250224	180000	559764880	15180	15180	15180	15180	0
179	20250224	175900	559764880	15180	15180	15180	15180	0
180	20250224	175800	559764880	15180	15180	15180	15180	0
181	20250224	175700	559764880	15180	15180	15180	15180	0
182	20250224	175600	559764880	15180	15180	15180	15180	131
183	20250224	175500	559764880	15180	15180	15180	15180	0
184	20250224	175400	559764880	15180	15180	15180	15180	0
185	20250224	175300	559764880	15180	15180	15180	15180	0
186	20250224	175200	559764880	15180	15180	15180	15180	0
187	20250224	175100	559764880	15180	15180	15180	15180	0
188	20250224	175000	559764880	15180	15180	15180	15180	0
189	20250224	174900	559764880	15180	15180	15180	15180	0
190	20250224	174800	559764880	15180	15180	15180	15180	0
191	20250224	174700	559764880	15180	15180	15180	15180	0
192	20250224	174600	559764880	15180	15180	15180	15180	0
193	20250224	174500	559764880	15180	15180	15180	15180	0
194	20250224	174400	559764880	15180	15180	15180	15180	0
195	20250224	174300	559764880	15180	15180	15180	15180	0
196	20250224	174200	559764880	15180	15180	15180	15180	0
197	20250224	174100	559764880	15180	15180	15180	15180	0
198	20250224	174000	559764880	15180	15180	15180	15180	0
199	20250224	173900	559764880	15180	15180	15180	15180	0
200	20250224	173800	559764880	15180	15180	15180	15180	0
201	20250224	173700	559764880	15180	15180	15180	15180	0
202	20250224	173600	559764880	15180	15180	15180	15180	0
203	20250224	173500	559764880	15180	15180	15180	15180	0
204	20250224	173400	559764880	15180	15180	15180	15180	0
205	20250224	173300	559764880	15180	15180	15180	15180	0
206	20250224	173200	559764880	15180	15180	15180	15180	0
207	20250224	173100	559764880	15180	15180	15180	15180	0
208	20250224	173000	559764880	15180	15180	15180	15180	0
209	20250224	172900	559764880	15180	15180	15180	15180	0
210	20250224	172800	559764880	15180	15180	15180	15180	0
211	20250224	172700	559764880	15180	15180	15180	15180	0
212	20250224	172600	559764880	15180	15180	15180	15180	131
213	20250224	172500	559764880	15180	15180	15180	15180	0
214	20250224	172400	559764880	15180	15180	15180	15180	0
215	20250224	172300	559764880	15180	15180	15180	15180	0
216	20250224	172200	559764880	15180	15180	15180	15180	0
217	20250224	172100	559764880	15180	15180	15180	15180	0
218	20250224	172000	559764880	15180	15180	15180	15180	0
219	20250224	171900	559764880	15180	15180	15180	15180	0
220	20250224	171800	559764880	15180	15180	15180	15180	0
221	20250224	171700	559764880	15180	15180	15180	15180	0
222	20250224	171600	559764880	15180	15180	15180	15180	0
223	20250224	171500	559764880	15180	15180	15180	15180	0
224	20250224	171400	559764880	15180	15180	15180	15180	0
225	20250224	171300	559764880	15180	15180	15180	15180	0
226	20250224	171200	559764880	15180	15180	15180	15180	0
227	20250224	171100	559764880	15180	15180	15180	15180	0
228	20250224	171000	559764880	15180	15180	15180	15180	0
229	20250224	170900	559764880	15180	15180	15180	15180	0
230	20250224	170800	559764880	15180	15180	15180	15180	0
231	20250224	170700	559764880	15180	15180	15180	15180	0
232	20250224	170600	559764880	15180	15180	15180	15180	0
233	20250224	170500	559764880	15180	15180	15180	15180	0
234	20250224	170400	559764880	15180	15180	15180	15180	0
235	20250224	170300	559764880	15180	15180	15180	15180	0
236	20250224	170200	559764880	15180	15180	15180	15180	0
237	20250224	170100	559764880	15180	15180	15180	15180	0
238	20250224	170000	559764880	15180	15180	15180	15180	0
239	20250224	165900	559764880	15180	15180	15180	15180	0
240	20250224	165800	559764880	15180	15180	15180	15180	0
241	20250224	165700	559764880	15180	15180	15180	15180	0
242	20250224	165600	559764880	15180	15180	15180	15180	131
243	20250224	165500	559764880	15180	15180	15180	15180	0
244	20250224	165400	559764880	15180	15180	15180	15180	0
245	20250224	165300	559764880	15180	15180	15180	15180	0
246	20250224	165200	559764880	15180	15180	15180	15180	0
247	20250224	165100	559764880	15180	15180	15180	15180	0
248	20250224	165000	559764880	15180	15180	15180	15180	0
249	20250224	164900	559764880	15180	15180	15180	15180	0
250	20250224	164800	559764880	15180	15180	15180	15180	0
251	20250224	164700	559764880	15180	15180	15180	15180	0
252	20250224	164600	559764880	15180	15180	15180	15180	0
253	20250224	164500	559764880	15180	15180	15180	15180	0
254	20250224	164400	559764880	15180	15180	15180	15180	0
255	20250224	164300	559764880	15180	15180	15180	15180	0
256	20250224	164200	559764880	15180	15180	15180	15180	0
257	20250224	164100	559764880	15180	15180	15180	15180	0
258	20250224	164000	559764880	15180	15180	15180	15180	0
259	20250224	163900	559764880	15180	15180	15180	15180	0
260	20250224	163800	559764880	15180	15180	15180	15180	0
261	20250224	163700	559764880	15180	15180	15180	15180	0
262	20250224	163600	559764880	15180	15180	15180	15180	0
263	20250224	163500	559764880	15180	15180	15180	15180	0
264	20250224	163400	559764880	15180	15180	15180	15180	0
265	20250224	163300	559764880	15180	15180	15180	15180	0
266	20250224	163200	559764880	15180	15180	15180	15180	0
267	20250224	163100	559764880	15180	15180	15180	15180	0
268	20250224	163000	559764880	15180	15180	15180	15180	0
269	20250224	162900	559764880	15180	15180	15180	15180	0
270	20250224	162800	559764880	15180	15180	15180	15180	0
271	20250224	162700	559764880	15180	15180	15180	15180	0
272	20250224	162600	559764880	15180	15180	15180	15180	131
273	20250224	162500	559764880	15180	15180	15180	15180	0
274	20250224	162400	559764880	15180	15180	15180	15180	0
275	20250224	162300	559764880	15180	15180	15180	15180	0
276	20250224	162200	559764880	15180	15180	15180	15180	0
277	20250224	162100	559764880	15180	15180	15180	15180	0
278	20250224	162000	559764880	15180	15180	15180	15180	0
279	20250224	161900	559764880	15180	15180	15180	15180	0
280	20250224	161800	559764880	15180	15180	15180	15180	0
281	20250224	161700	559764880	15180	15180	15180	15180	0
282	20250224	161600	559764880	15180	15180	15180	15180	0
283	20250224	161500	559764880	15180	15180	15180	15180	0
284	20250224	161400	559764880	15180	15180	15180	15180	0
285	20250224	161300	559764880	15180	15180	15180	15180	0
286	20250224	161200	559764880	15180	15180	15180	15180	0
287	20250224	161100	559764880	15180	15180	15180	15180	0
288	20250224	161000	559764880	15180	15180	15180	15180	0
289	20250224	160900	559764880	15180	15180	15180	15180	0
290	20250224	160800	559764880	15180	15180	15180	15180	0
291	20250224	160700	559764880	15180	15180	15180	15180	0
292	20250224	160600	559764880	15180	15180	15180	15180	0
293	20250224	160500	559764880	15180	15180	15180	15180	0
294	20250224	160400	559764880	15180	15180	15180	15180	0
295	20250224	160300	559764880	15180	15180	15180	15180	0
296	20250224	160200	559764880	15180	15180	15180	15180	0
297	20250224	160100	559764880	15180	15180	15180	15180	0
298	20250224	160000	559764880	15180	15180	15180	15180	0
299	20250224	155900	559764880	15180	15180	15180	15180	0
300	20250224	155800	559764880	15180	15180	15180	15180	0
301	20250224	155700	559764880	15180	15180	15180	15180	0
302	20250224	155600	559764880	15180	15180	15180	15180	131
303	20250224	155500	559764880	15180	15180	15180	15180	0
304	20250224	155400	559764880	15180	15180	15180	15180	0
305	20250224	155300	559764880	15180	15180	15180	15180	0
306	20250224	155200	559764880	15180	15180	15180	15180	0
307	20250224	155100	559764880	15180	15180	15180	15180	0
308	20250224	155000	559764880	15180	15180	15180	15180	0
309	20250224	154900	559764880	15180	15180	15180	15180	0
310	20250224	154800	559764880	15180	15180	15180	15180	0
311	20250224	154700	559764880	15180	15180	15180	15180	0
312	20250224	154600	559764880	15180	15180	15180	15180	0
313	20250224	154500	559764880	15180	15180	15180	15180	0
314	20250224	154400	559764880	15180	15180	15180	15180	0
315	20250224	154300	559764880	15180	15180	15180	15180	0
316	20250224	154200	559764880	15180	15180	15180	15180	0
317	20250224	154100	559764880	15180	15180	15180	15180	0
318	20250224	154000	559764880	15180	15180	15180	15180	0
319	20250224	153900	559764880	15180	15180	15180	15180	0
320	20250224	153800	559764880	15180	15180	15180	15180	0
321	20250224	153700	559764880	15180	15180	15180	15180	0
322	20250224	153600	559764880	15180	15180	15180	15180	0
323	20250224	153500	559764880	15180	15180	15180	15180	0
324	20250224	153400	559764880	15180	15180	15180	15180	0
325	20250224	153300	559764880	15180	15180	15180	15180	0
326	20250224	153200	559764880	15180	15180	15180	15180	0
327	20250224	153100	559764880	15180	15180	15180	15180	0
328	20250224	153000	559764880	15180	15180	15180	15180	131
329	20250224	152900	557776300	15180	15180	15180	15180	0
330	20250224	152800	557776300	15180	15180	15180	15180	0
331	20250224	152700	557776300	15180	15180	15180	15180	0
332	20250224	152600	557776300	15180	15180	15180	15180	0
333	20250224	152500	557776300	15180	15180	15180	15180	0
334	20250224	152400	557776300	15180	15180	15180	15180	0
335	20250224	152300	557776300	15180	15180	15180	15180	0
336	20250224	152200	557776300	15180	15180	15180	15180	0
337	20250224	152100	557776300	15180	15180	15180	15180	0
338	20250224	152000	557776300	15180	15180	15180	15180	0
339	20250224	151900	557776300	15180	15180	15180	15180	35
340	20250224	151800	557245000	15180	15180	15180	15180	0
341	20250224	151700	557245000	15180	15180	15180	15180	15
342	20250224	151600	557017300	15200	15200	15200	15200	0
343	20250224	151500	557017300	15200	15200	15200	15200	0
344	20250224	151400	557017300	15200	15200	15200	15200	0
345	20250224	151300	557017300	15200	15200	15200	15200	0
346	20250224	151200	557017300	15200	15200	15200	15180	184
347	20250224	151100	554223960	15220	15220	15220	15220	0
348	20250224	151000	554223960	15220	15220	15220	15220	2
349	20250224	150900	554193520	15180	15180	15180	15180	0
350	20250224	150800	554193520	15180	15180	15180	15180	1
351	20250224	150700	554178340	15220	15220	15220	15220	0
352	20250224	150600	554178340	15220	15180	15220	15180	103
353	20250224	150500	552614680	15220	15220	15220	15220	0
354	20250224	150400	552614680	15220	15220	15220	15220	0
355	20250224	150300	552614680	15220	15220	15220	15220	3
356	20250224	150200	552569020	15240	15240	15240	15240	3
357	20250224	150100	552523300	15240	15240	15240	15240	6
358	20250224	150000	552431860	15170	15210	15210	15170	2001
359	20250224	145900	522061860	15250	15250	15250	15250	0
360	20250224	145800	522061860	15250	15250	15250	15250	0
361	20250224	145700	522061860	15250	15250	15250	15250	1
362	20250224	145600	522046610	15250	15250	15250	15250	0
363	20250224	145500	522046610	15250	15250	15250	15250	45
364	20250224	145400	521360360	15250	15220	15250	15220	369
365	20250224	145300	515740960	15220	15220	15220	15220	1
366	20250224	145200	515725740	15210	15210	15210	15210	0
367	20250224	145100	515725740	15210	15210	15210	15210	19
368	20250224	145000	515436750	15210	15210	15210	15210	5
369	20250224	144900	515360700	15170	15170	15170	15170	0
370	20250224	144800	515360700	15170	15170	15170	15170	1
371	20250224	144700	515345530	15170	15200	15200	15170	18
372	20250224	144600	515072170	15200	15200	15200	15200	15
373	20250224	144500	514844170	15230	15230	15230	15230	50
374	20250224	144400	514082670	15250	15250	15250	15250	0
375	20250224	144300	514082670	15250	15250	15250	15250	0
376	20250224	144200	514082670	15250	15250	15250	15250	0
377	20250224	144100	514082670	15250	15250	15250	15250	0
378	20250224	144000	514082670	15250	15250	15250	15250	0
379	20250224	143900	514082670	15250	15200	15250	15200	7
380	20250224	143800	513975970	15250	15200	15250	15200	17
381	20250224	143700	513717320	15250	15250	15250	15210	105
382	20250224	143600	512118710	15170	15170	15170	15170	0
383	20250224	143500	512118710	15170	15170	15170	15170	30
384	20250224	143400	511663610	15260	15260	15260	15260	0
385	20250224	143300	511663610	15260	15260	15260	15260	0
386	20250224	143200	511663610	15260	15180	15260	15180	10
387	20250224	143100	511511730	15180	15180	15180	15180	0
388	20250224	143000	511511730	15180	15180	15180	15180	3
389	20250224	142900	511466190	15180	15180	15180	15180	0
390	20250224	142800	511466190	15180	15180	15180	15180	252
391	20250224	142700	507640830	15180	15180	15180	15180	0
392	20250224	142600	507640830	15180	15180	15180	15180	0
393	20250224	142500	507640830	15180	15180	15180	15180	157
394	20250224	142400	505257570	15210	15210	15210	15210	0
395	20250224	142300	505257570	15210	15210	15210	15210	0
396	20250224	142200	505257570	15210	15210	15210	15210	101
397	20250224	142100	503721360	15230	15220	15230	15220	373
398	20250224	142000	498040660	15220	15220	15220	15220	3
399	20250224	141900	497995000	15210	15210	15210	15210	0
400	20250224	141800	497995000	15210	15210	15210	15210	100
401	20250224	141700	496474000	15210	15210	15210	15210	0
402	20250224	141600	496474000	15210	15210	15210	15210	0
403	20250224	141500	496474000	15210	15210	15210	15210	0
404	20250224	141400	496474000	15210	15210	15210	15210	10
405	20250224	141300	496321900	15210	15210	15210	15210	20
406	20250224	141200	496017700	15210	15210	15210	15210	0
407	20250224	141100	496017700	15210	15210	15210	15210	0
408	20250224	141000	496017700	15210	15180	15210	15180	44
409	20250224	140900	495348490	15180	15180	15180	15180	69
410	20250224	140800	494301070	15180	15180	15180	15180	72
411	20250224	140700	493208110	15180	15180	15180	15180	9
412	20250224	140600	493071490	15200	15200	15200	15200	0
413	20250224	140500	493071490	15200	15200	15200	15200	0
414	20250224	140400	493071490	15200	15180	15200	15180	106
415	20250224	140300	491460410	15180	15170	15180	15170	364
416	20250224	140200	485934900	15120	15120	15120	15120	0
417	20250224	140100	485934900	15120	15120	15120	15120	0
418	20250224	140000	485934900	15120	15130	15130	15120	40
419	20250224	135900	485329990	15180	15180	15180	15180	0
420	20250224	135800	485329990	15180	15180	15180	15180	1
421	20250224	135700	485314810	15180	15180	15180	15180	30
422	20250224	135600	484859410	15170	15170	15170	15170	5
423	20250224	135500	484783560	15180	15180	15180	15180	0
424	20250224	135400	484783560	15180	15180	15180	15180	96
425	20250224	135300	483326280	15220	15220	15220	15220	64
426	20250224	135200	482352200	15220	15220	15220	15220	0
427	20250224	135100	482352200	15220	15180	15220	15180	5
428	20250224	135000	482276260	15190	15230	15230	15190	15
429	20250224	134900	482048330	15230	15230	15230	15230	1
430	20250224	134800	482033100	15270	15250	15270	15250	284
431	20250224	134700	477697070	15250	15220	15250	15220	100
432	20250224	134600	476172560	15230	15230	15230	15230	0
433	20250224	134500	476172560	15230	15230	15230	15230	0
434	20250224	134400	476172560	15230	15230	15230	15230	0
435	20250224	134300	476172560	15230	15230	15230	15230	0
436	20250224	134200	476172560	15230	15230	15230	15230	0
437	20250224	134100	476172560	15230	15230	15230	15230	0
438	20250224	134000	476172560	15230	15230	15230	15230	201
439	20250224	133900	473111330	15230	15240	15240	15230	36
440	20250224	133800	472563010	15270	15270	15270	15270	0
441	20250224	133700	472563010	15270	15270	15270	15270	0
442	20250224	133600	472563010	15270	15260	15270	15260	42
443	20250224	133500	471922070	15260	15260	15260	15260	100
444	20250224	133400	470396070	15270	15270	15270	15270	71
445	20250224	133300	469311900	15220	15200	15250	15190	221
446	20250224	133200	465944770	15190	15200	15200	15190	1075
447	20250224	133100	449604840	15200	15240	15240	15200	23
448	20250224	133000	449254720	15230	15230	15240	15230	77
449	20250224	132900	448081650	15240	15230	15260	15230	107
450	20250224	132800	446451140	15250	15250	15250	15250	0
451	20250224	132700	446451140	15250	15160	15250	15160	1445
452	20250224	132600	424477540	15140	15140	15140	15140	1
453	20250224	132500	424462400	15120	15120	15120	15120	0
454	20250224	132400	424462400	15120	15120	15120	15120	199
455	20250224	132300	421453520	15160	15160	15160	15160	329
456	20250224	132200	416465880	15160	15160	15160	15160	0
457	20250224	132100	416465880	15160	15160	15160	15160	4
458	20250224	132000	416405240	15160	15160	15160	15160	5
459	20250224	131900	416329440	15170	15160	15170	15160	10
460	20250224	131800	416177830	15160	15160	15160	15160	11
461	20250224	131700	416011070	15160	15160	15160	15160	100
462	20250224	131600	414495070	15160	15110	15160	15110	404
463	20250224	131500	408374160	15130	15130	15130	15130	0
464	20250224	131400	408374160	15130	15140	15140	15130	2
465	20250224	131300	408343890	15160	15160	15160	15160	0
466	20250224	131200	408343890	15160	15160	15160	15160	0
467	20250224	131100	408343890	15160	15160	15160	15160	1
468	20250224	131000	408328730	15150	15130	15150	15130	315
469	20250224	130900	403557500	14980	15120	15120	14980	2003
470	20250224	130800	373527710	15100	15100	15100	15100	0
471	20250224	130700	373527710	15100	15100	15100	15100	40
472	20250224	130600	372923710	15100	15120	15120	15100	80
473	20250224	130500	371714130	15120	15120	15120	15120	0
474	20250224	130400	371714130	15120	15120	15120	15120	0
475	20250224	130300	371714130	15120	15120	15120	15120	0
476	20250224	130200	371714130	15120	15120	15120	15120	0
477	20250224	130100	371714130	15120	15120	15120	15120	5
478	20250224	130000	371638530	15120	15120	15120	15120	1
479	20250224	125900	371623410	15120	15120	15120	15120	10
480	20250224	125800	371472210	15120	15120	15120	15120	0
481	20250224	125700	371472210	15120	15120	15120	15120	35
482	20250224	125600	370943010	15170	15170	15170	15170	0
483	20250224	125500	370943010	15170	15170	15170	15170	0
484	20250224	125400	370943010	15170	15170	15170	15170	1
485	20250224	125300	370927840	15140	15140	15190	15140	256
486	20250224	125200	367044890	15120	15080	15130	15080	528
487	20250224	125100	359071540	15110	15110	15110	15110	0
488	20250224	125000	359071540	15110	15110	15110	15110	106
489	20250224	124900	357469880	15110	15100	15110	15100	528
490	20250224	124800	349492070	15060	15060	15060	15060	0
491	20250224	124700	349492070	15060	15080	15080	15060	41
492	20250224	124600	348873950	15110	15110	15110	15110	1
493	20250224	124500	348858840	15110	15110	15110	15110	11
494	20250224	124400	348692630	15110	15110	15110	15110	390
495	20250224	124300	342799730	15090	15090	15090	15090	0
496	20250224	124200	342799730	15090	15090	15090	15090	0
497	20250224	124100	342799730	15090	15090	15090	15090	0
498	20250224	124000	342799730	15090	15090	15090	15090	0
499	20250224	123900	342799730	15090	15090	15090	15090	4
500	20250224	123800	342739370	15060	15090	15090	15060	74
501	20250224	123700	341623130	15090	15100	15100	15090	52
502	20250224	123600	340838150	15110	15060	15110	15060	636
503	20250224	123500	331238150	15040	15030	15040	15030	443
504	20250224	123400	324579460	15030	14990	15030	14910	189
505	20250224	123300	321752400	14920	14920	14920	14920	0
506	20250224	123200	321752400	14920	15070	15070	14920	180
507	20250224	123100	319054200	14990	15090	15090	14990	1249
508	20250224	123000	300315390	15050	14980	15080	14980	3065
509	20250224	122900	254247740	14930	14930	14930	14930	0
510	20250224	122800	254247740	14930	14930	14930	14930	0
511	20250224	122700	254247740	14930	14930	14930	14930	0
512	20250224	122600	254247740	14930	14930	14930	14930	0
513	20250224	122500	254247740	14930	14930	14930	14930	0
514	20250224	122400	254247740	14930	14930	14930	14930	0
515	20250224	122300	254247740	14930	14930	14930	14930	0
516	20250224	122200	254247740	14930	14930	14930	14930	0
517	20250224	122100	254247740	14930	14930	14930	14930	91
518	20250224	122000	252889110	14980	14980	14980	14980	0
519	20250224	121900	252889110	14980	14980	14980	14980	0
520	20250224	121800	252889110	14980	14980	14980	14980	0
521	20250224	121700	252889110	14980	14980	14980	14980	0
522	20250224	121600	252889110	14980	14980	14980	14980	0
523	20250224	121500	252889110	14980	14950	14980	14950	100
524	20250224	121400	251393590	14930	14930	14930	14930	0
525	20250224	121300	251393590	14930	14930	14930	14930	32
526	20250224	121200	250915830	14930	14930	14930	14930	11
527	20250224	121100	250751600	14930	14930	14930	14930	0
528	20250224	121000	250751600	14930	14930	14930	14930	50
529	20250224	120900	250005100	14920	14920	14920	14920	0
530	20250224	120800	250005100	14920	14920	14920	14920	0
531	20250224	120700	250005100	14920	14920	14920	14920	108
532	20250224	120600	248393740	14910	14920	14920	14910	161
533	20250224	120500	245991630	14920	14920	14920	14920	0
534	20250224	120400	245991630	14920	14920	14920	14920	114
535	20250224	120300	244290750	14920	14920	14920	14920	41
536	20250224	120200	243679030	14920	14920	14920	14920	0
537	20250224	120100	243679030	14920	14920	14920	14920	0
538	20250224	120000	243679030	14920	14920	14920	14920	0
539	20250224	115900	243679030	14920	14920	14920	14920	0
540	20250224	115800	243679030	14920	14930	14930	14920	20
541	20250224	115700	243380470	14920	14920	14920	14920	0
542	20250224	115600	243380470	14920	14920	14920	14920	0
543	20250224	115500	243380470	14920	14920	14920	14920	0
544	20250224	115400	243380470	14920	14920	14920	14920	0
545	20250224	115300	243380470	14920	14920	14920	14920	0
546	20250224	115200	243380470	14920	14920	14920	14920	0
547	20250224	115100	243380470	14920	14920	14920	14920	0
548	20250224	115000	243380470	14920	14920	14920	14920	0
549	20250224	114900	243380470	14920	14920	14920	14920	0
550	20250224	114800	243380470	14920	14920	14920	14920	0
551	20250224	114700	243380470	14920	14920	14920	14920	0
552	20250224	114600	243380470	14920	14920	14920	14920	0
553	20250224	114500	243380470	14920	14920	14920	14920	52
554	20250224	114400	242604630	14940	14940	14940	14940	0
555	20250224	114300	242604630	14940	14940	14940	14940	0
556	20250224	114200	242604630	14940	14940	14940	14940	0
557	20250224	114100	242604630	14940	14940	14940	14940	127
558	20250224	114000	240707250	14980	14980	14980	14980	0
559	20250224	113900	240707250	14980	14980	14980	14980	0
560	20250224	113800	240707250	14980	14980	14980	14980	1
561	20250224	113700	240692270	14990	14990	14990	14990	0
562	20250224	113600	240692270	14990	14990	14990	14990	0
563	20250224	113500	240692270	14990	14990	14990	14990	0
564	20250224	113400	240692270	14990	14990	14990	14990	0
565	20250224	113300	240692270	14990	14890	14990	14890	104
566	20250224	113200	239138110	14900	14900	14900	14900	5
567	20250224	113100	239063610	14890	14890	14890	14890	10
568	20250224	113000	238914710	14940	14940	14940	14940	0
569	20250224	112900	238914710	14940	14940	14940	14940	0
570	20250224	112800	238914710	14940	14940	14940	14940	0
571	20250224	112700	238914710	14940	14990	14990	14940	124
572	20250224	112600	237060090	14990	14990	14990	14990	1
573	20250224	112500	237045100	14990	14990	14990	14990	0
574	20250224	112400	237045100	14990	14990	14990	14990	0
575	20250224	112300	237045100	14990	15000	15000	14990	64
576	20250224	112200	236085110	15040	15040	15040	15040	0
577	20250224	112100	236085110	15040	15060	15060	15000	7
578	20250224	112000	235979950	15060	15060	15060	15060	240
579	20250224	111900	232365550	15020	15030	15080	15020	218
580	20250224	111800	229089360	15060	14970	15060	14970	2745
581	20250224	111700	187855070	14880	14880	14880	14880	1
582	20250224	111600	187840190	14980	14980	14980	14980	0
583	20250224	111500	187840190	14980	14980	14980	14980	0
584	20250224	111400	187840190	14980	14980	14980	14980	0
585	20250224	111300	187840190	14980	14980	14980	14980	0
586	20250224	111200	187840190	14980	14940	14980	14940	55
587	20250224	111100	187017980	14980	14980	14980	14980	0
588	20250224	111000	187017980	14980	14980	14980	14980	0
589	20250224	110900	187017980	14980	14980	14980	14980	0
590	20250224	110800	187017980	14980	14930	14980	14930	315
591	20250224	110700	182302910	14910	14880	14910	14880	484
592	20250224	110600	175092280	14860	14860	14860	14860	41
593	20250224	110500	174483020	14830	14830	14830	14830	29
594	20250224	110400	174052950	14820	14820	14820	14820	0
595	20250224	110300	174052950	14820	14830	14830	14820	85
596	20250224	110200	172793240	14830	14830	14830	14830	0
597	20250224	110100	172793240	14830	14830	14830	14830	0
598	20250224	110000	172793240	14830	14830	14830	14830	121
599	20250224	105900	170998810	14830	14830	14830	14830	0
600	20250224	105800	170998810	14830	14830	14830	14830	0
601	20250224	105700	170998810	14830	14830	14830	14830	0
602	20250224	105600	170998810	14830	14830	14830	14830	0
603	20250224	105500	170998810	14830	14830	14830	14830	0
604	20250224	105400	170998810	14830	14830	14830	14830	182
605	20250224	105300	168299750	14830	14780	14830	14780	7
606	20250224	105200	168196090	14760	14760	14760	14760	0
607	20250224	105100	168196090	14760	14760	14760	14760	0
608	20250224	105000	168196090	14760	14760	14760	14760	187
609	20250224	104900	165435970	14760	14760	14760	14760	0
610	20250224	104800	165435970	14760	14760	14760	14760	0
611	20250224	104700	165435970	14760	14750	14760	14730	165
612	20250224	104600	163003690	14730	14730	14730	14730	10
613	20250224	104500	162856390	14730	14730	14730	14730	0
614	20250224	104400	162856390	14730	14740	14740	14730	16
615	20250224	104300	162620680	14760	14760	14760	14760	0
616	20250224	104200	162620680	14760	14760	14760	14760	0
617	20250224	104100	162620680	14760	14760	14760	14760	0
618	20250224	104000	162620680	14760	14780	14780	14760	568
619	20250224	103900	154235640	14830	14830	14830	14830	0
620	20250224	103800	154235640	14830	14830	14830	14830	0
621	20250224	103700	154235640	14830	14830	14830	14830	68
622	20250224	103600	153227200	14830	14870	14870	14830	649
623	20250224	103500	143582530	14870	14870	14870	14870	0
624	20250224	103400	143582530	14870	14870	14870	14870	0
625	20250224	103300	143582530	14870	14780	14870	14780	11
626	20250224	103200	143419860	14760	14760	14760	14760	0
627	20250224	103100	143419860	14760	14760	14760	14760	0
628	20250224	103000	143419860	14760	14760	14760	14760	88
629	20250224	102900	142120980	14730	14740	14740	14730	13
630	20250224	102800	141929470	14750	14820	14820	14750	457
631	20250224	102700	135177880	14870	14870	14870	14870	14
632	20250224	102600	134969700	14890	14890	14890	14890	0
633	20250224	102500	134969700	14890	14890	14890	14890	17
634	20250224	102400	134716570	14890	14770	14890	14770	91
635	20250224	102300	133372260	14900	14900	14900	14900	3
636	20250224	102200	133327560	14900	14890	14900	14890	70
637	20250224	102100	132285020	14750	14860	14900	14750	103
638	20250224	102000	130752040	14890	14890	14890	14890	0
639	20250224	101900	130752040	14890	14890	14890	14890	1
640	20250224	101800	130737150	14890	14880	14890	14880	2
641	20250224	101700	130707380	14890	14780	14900	14780	830
642	20250224	101600	118356400	14710	14710	14710	14710	0
643	20250224	101500	118356400	14710	14710	14710	14710	0
644	20250224	101400	118356400	14710	14710	14710	14710	16
645	20250224	101300	118121040	14670	14670	14670	14670	0
646	20250224	101200	118121040	14670	14670	14670	14670	0
647	20250224	101100	118121040	14670	14670	14670	14670	0
648	20250224	101000	118121040	14670	14670	14670	14670	0
649	20250224	100900	118121040	14670	14670	14670	14670	0
650	20250224	100800	118121040	14670	14620	14670	14620	350
651	20250224	100700	112992110	14590	14590	14590	14590	0
652	20250224	100600	112992110	14590	14590	14590	14590	0
653	20250224	100500	112992110	14590	14590	14590	14590	0
654	20250224	100400	112992110	14590	14590	14590	14590	0
655	20250224	100300	112992110	14590	14590	14590	14590	0
656	20250224	100200	112992110	14590	14590	14590	14590	0
657	20250224	100100	112992110	14590	14590	14590	14590	0
658	20250224	100000	112992110	14590	14600	14600	14590	93
659	20250224	095900	111635220	14630	14630	14630	14630	0
660	20250224	095800	111635220	14630	14630	14630	14630	0
661	20250224	095700	111635220	14630	14630	14630	14630	0
662	20250224	095600	111635220	14630	14630	14630	14630	2
663	20250224	095500	111605960	14670	14670	14670	14670	0
664	20250224	095400	111605960	14670	14670	14670	14670	0
665	20250224	095300	111605960	14670	14670	14670	14670	0
666	20250224	095200	111605960	14670	14670	14670	14670	1
667	20250224	095100	111591290	14670	14670	14670	14670	3
668	20250224	095000	111547280	14670	14670	14670	14670	3
669	20250224	094900	111503270	14630	14630	14630	14630	0
670	20250224	094800	111503270	14630	14630	14630	14630	10
671	20250224	094700	111356970	14620	14620	14620	14620	0
672	20250224	094600	111356970	14620	14620	14620	14620	0
673	20250224	094500	111356970	14620	14620	14620	14620	0
674	20250224	094400	111356970	14620	14620	14620	14620	0
675	20250224	094300	111356970	14620	14560	14620	14560	2973
676	20250224	094200	67980320	14590	14590	14590	14590	221
677	20250224	094100	64755930	14610	14610	14610	14610	0
678	20250224	094000	64755930	14610	14590	14610	14590	102
679	20250224	093900	63267670	14590	14590	14590	14590	404
680	20250224	093800	57373310	14590	14590	14590	14590	108
681	20250224	093700	55797590	14540	14590	14590	14540	654
682	20250224	093600	46270180	14600	14600	14600	14600	6
683	20250224	093500	46182580	14600	14570	14600	14570	11
684	20250224	093400	46022280	14590	14590	14590	14590	0
685	20250224	093300	46022280	14590	14590	14590	14590	0
686	20250224	093200	46022280	14590	14590	14590	14590	10
687	20250224	093100	45876380	14580	14580	14580	14580	0
688	20250224	093000	45876380	14580	14570	14580	14570	475
689	20250224	092900	38955410	14520	14530	14530	14520	42
690	20250224	092800	38345250	14570	14570	14570	14570	25
691	20250224	092700	37981000	14570	14570	14570	14570	0
692	20250224	092600	37981000	14570	14570	14570	14570	31
693	20250224	092500	37529330	14520	14520	14520	14520	1077
694	20250224	092400	21891290	14520	14520	14520	14520	0
695	20250224	092300	21891290	14520	14520	14520	14520	0
696	20250224	092200	21891290	14520	14510	14520	14510	63
697	20250224	092100	20976620	14470	14470	14470	14470	0
698	20250224	092000	20976620	14470	14470	14470	14470	0
699	20250224	091900	20976620	14470	14470	14470	14470	0
700	20250224	091800	20976620	14470	14470	14470	14470	500
701	20250224	091700	13741620	14450	14450	14450	14450	0
702	20250224	091600	13741620	14450	14470	14470	14450	70
703	20250224	091500	12730040	14460	14460	14460	14460	138
704	20250224	091400	10734560	14450	14450	14450	14450	0
705	20250224	091300	10734560	14450	14450	14450	14450	0
706	20250224	091200	10734560	14450	14450	14450	14450	0
707	20250224	091100	10734560	14450	14450	14450	14450	1
708	20250224	091000	10720110	14440	14440	14440	14440	0
709	20250224	090900	10720110	14440	14450	14450	14440	30
710	20250224	090800	10286890	14440	14440	14440	14440	0
711	20250224	090700	10286890	14440	14490	14490	14440	32
712	20250224	090600	9824760	14490	14440	14490	14440	293
713	20250224	090500	5593190	14450	14460	14460	14450	29
714	20250224	090400	5174020	14480	14520	14520	14480	211
715	20250224	090300	2111730	14510	14510	14510	14510	0
716	20250224	090200	2111730	14510	14510	14510	14510	0
717	20250224	090100	2111730	14510	14530	14540	14510	64
718	20250224	090000	1181640	14540	14670	14680	14540	81