KissMeData/214320/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	204800	752372150	18990	18990	18990	18990	637
3	20250224	204700	752372150	18990	18990	18990	18990	0
4	20250224	204600	752372150	18990	18990	18990	18990	0
5	20250224	204500	752372150	18990	18990	18990	18990	0
6	20250224	204400	752372150	18990	18990	18990	18990	0
7	20250224	204300	752372150	18990	18990	18990	18990	0
8	20250224	204200	752372150	18990	18990	18990	18990	0
9	20250224	204100	752372150	18990	18990	18990	18990	0
10	20250224	204000	752372150	18990	18990	18990	18990	0
11	20250224	203900	752372150	18990	18990	18990	18990	0
12	20250224	203800	752372150	18990	18990	18990	18990	0
13	20250224	203700	752372150	18990	18990	18990	18990	0
14	20250224	203600	752372150	18990	18990	18990	18990	0
15	20250224	203500	752372150	18990	18990	18990	18990	0
16	20250224	203400	752372150	18990	18990	18990	18990	0
17	20250224	203300	752372150	18990	18990	18990	18990	0
18	20250224	203200	752372150	18990	18990	18990	18990	0
19	20250224	203100	752372150	18990	18990	18990	18990	0
20	20250224	203000	752372150	18990	18990	18990	18990	0
21	20250224	202900	752372150	18990	18990	18990	18990	0
22	20250224	202800	752372150	18990	18990	18990	18990	0
23	20250224	202700	752372150	18990	18990	18990	18990	0
24	20250224	202600	752372150	18990	18990	18990	18990	0
25	20250224	202500	752372150	18990	18990	18990	18990	0
26	20250224	202400	752372150	18990	18990	18990	18990	0
27	20250224	202300	752372150	18990	18990	18990	18990	0
28	20250224	202200	752372150	18990	18990	18990	18990	0
29	20250224	202100	752372150	18990	18990	18990	18990	0
30	20250224	202000	752372150	18990	18990	18990	18990	0
31	20250224	201900	752372150	18990	18990	18990	18990	0
32	20250224	201800	752372150	18990	18990	18990	18990	637
33	20250224	201700	752372150	18990	18990	18990	18990	0
34	20250224	201600	752372150	18990	18990	18990	18990	0
35	20250224	201500	752372150	18990	18990	18990	18990	0
36	20250224	201400	752372150	18990	18990	18990	18990	0
37	20250224	201300	752372150	18990	18990	18990	18990	0
38	20250224	201200	752372150	18990	18990	18990	18990	0
39	20250224	201100	752372150	18990	18990	18990	18990	0
40	20250224	201000	752372150	18990	18990	18990	18990	0
41	20250224	200900	752372150	18990	18990	18990	18990	0
42	20250224	200800	752372150	18990	18990	18990	18990	0
43	20250224	200700	752372150	18990	18990	18990	18990	0
44	20250224	200600	752372150	18990	18990	18990	18990	0
45	20250224	200500	752372150	18990	18990	18990	18990	0
46	20250224	200400	752372150	18990	18990	18990	18990	0
47	20250224	200300	752372150	18990	18990	18990	18990	0
48	20250224	200200	752372150	18990	18990	18990	18990	0
49	20250224	200100	752372150	18990	18990	18990	18990	0
50	20250224	200000	752372150	18990	18990	18990	18990	0
51	20250224	195900	752372150	18990	18990	18990	18990	0
52	20250224	195800	752372150	18990	18990	18990	18990	0
53	20250224	195700	752372150	18990	18990	18990	18990	0
54	20250224	195600	752372150	18990	18990	18990	18990	0
55	20250224	195500	752372150	18990	18990	18990	18990	0
56	20250224	195400	752372150	18990	18990	18990	18990	0
57	20250224	195300	752372150	18990	18990	18990	18990	0
58	20250224	195200	752372150	18990	18990	18990	18990	0
59	20250224	195100	752372150	18990	18990	18990	18990	0
60	20250224	195000	752372150	18990	18990	18990	18990	0
61	20250224	194900	752372150	18990	18990	18990	18990	0
62	20250224	194800	752372150	18990	18990	18990	18990	637
63	20250224	194700	752372150	18990	18990	18990	18990	0
64	20250224	194600	752372150	18990	18990	18990	18990	0
65	20250224	194500	752372150	18990	18990	18990	18990	0
66	20250224	194400	752372150	18990	18990	18990	18990	0
67	20250224	194300	752372150	18990	18990	18990	18990	0
68	20250224	194200	752372150	18990	18990	18990	18990	0
69	20250224	194100	752372150	18990	18990	18990	18990	0
70	20250224	194000	752372150	18990	18990	18990	18990	0
71	20250224	193900	752372150	18990	18990	18990	18990	0
72	20250224	193800	752372150	18990	18990	18990	18990	0
73	20250224	193700	752372150	18990	18990	18990	18990	0
74	20250224	193600	752372150	18990	18990	18990	18990	0
75	20250224	193500	752372150	18990	18990	18990	18990	0
76	20250224	193400	752372150	18990	18990	18990	18990	0
77	20250224	193300	752372150	18990	18990	18990	18990	0
78	20250224	193200	752372150	18990	18990	18990	18990	0
79	20250224	193100	752372150	18990	18990	18990	18990	0
80	20250224	193000	752372150	18990	18990	18990	18990	0
81	20250224	192900	752372150	18990	18990	18990	18990	0
82	20250224	192800	752372150	18990	18990	18990	18990	0
83	20250224	192700	752372150	18990	18990	18990	18990	0
84	20250224	192600	752372150	18990	18990	18990	18990	0
85	20250224	192500	752372150	18990	18990	18990	18990	0
86	20250224	192400	752372150	18990	18990	18990	18990	0
87	20250224	192300	752372150	18990	18990	18990	18990	0
88	20250224	192200	752372150	18990	18990	18990	18990	0
89	20250224	192100	752372150	18990	18990	18990	18990	0
90	20250224	192000	752372150	18990	18990	18990	18990	0
91	20250224	191900	752372150	18990	18990	18990	18990	0
92	20250224	191800	752372150	18990	18990	18990	18990	637
93	20250224	191700	752372150	18990	18990	18990	18990	0
94	20250224	191600	752372150	18990	18990	18990	18990	0
95	20250224	191500	752372150	18990	18990	18990	18990	0
96	20250224	191400	752372150	18990	18990	18990	18990	0
97	20250224	191300	752372150	18990	18990	18990	18990	0
98	20250224	191200	752372150	18990	18990	18990	18990	0
99	20250224	191100	752372150	18990	18990	18990	18990	0
100	20250224	191000	752372150	18990	18990	18990	18990	0
101	20250224	190900	752372150	18990	18990	18990	18990	0
102	20250224	190800	752372150	18990	18990	18990	18990	0
103	20250224	190700	752372150	18990	18990	18990	18990	0
104	20250224	190600	752372150	18990	18990	18990	18990	0
105	20250224	190500	752372150	18990	18990	18990	18990	0
106	20250224	190400	752372150	18990	18990	18990	18990	0
107	20250224	190300	752372150	18990	18990	18990	18990	0
108	20250224	190200	752372150	18990	18990	18990	18990	0
109	20250224	190100	752372150	18990	18990	18990	18990	0
110	20250224	190000	752372150	18990	18990	18990	18990	0
111	20250224	185900	752372150	18990	18990	18990	18990	0
112	20250224	185800	752372150	18990	18990	18990	18990	0
113	20250224	185700	752372150	18990	18990	18990	18990	0
114	20250224	185600	752372150	18990	18990	18990	18990	0
115	20250224	185500	752372150	18990	18990	18990	18990	0
116	20250224	185400	752372150	18990	18990	18990	18990	0
117	20250224	185300	752372150	18990	18990	18990	18990	0
118	20250224	185200	752372150	18990	18990	18990	18990	0
119	20250224	185100	752372150	18990	18990	18990	18990	0
120	20250224	185000	752372150	18990	18990	18990	18990	0
121	20250224	184900	752372150	18990	18990	18990	18990	0
122	20250224	184800	752372150	18990	18990	18990	18990	637
123	20250224	184700	752372150	18990	18990	18990	18990	0
124	20250224	184600	752372150	18990	18990	18990	18990	0
125	20250224	184500	752372150	18990	18990	18990	18990	0
126	20250224	184400	752372150	18990	18990	18990	18990	0
127	20250224	184300	752372150	18990	18990	18990	18990	0
128	20250224	184200	752372150	18990	18990	18990	18990	0
129	20250224	184100	752372150	18990	18990	18990	18990	0
130	20250224	184000	752372150	18990	18990	18990	18990	0
131	20250224	183900	752372150	18990	18990	18990	18990	0
132	20250224	183800	752372150	18990	18990	18990	18990	0
133	20250224	183700	752372150	18990	18990	18990	18990	0
134	20250224	183600	752372150	18990	18990	18990	18990	0
135	20250224	183500	752372150	18990	18990	18990	18990	0
136	20250224	183400	752372150	18990	18990	18990	18990	0
137	20250224	183300	752372150	18990	18990	18990	18990	0
138	20250224	183200	752372150	18990	18990	18990	18990	0
139	20250224	183100	752372150	18990	18990	18990	18990	0
140	20250224	183000	752372150	18990	18990	18990	18990	0
141	20250224	182900	752372150	18990	18990	18990	18990	0
142	20250224	182800	752372150	18990	18990	18990	18990	0
143	20250224	182700	752372150	18990	18990	18990	18990	0
144	20250224	182600	752372150	18990	18990	18990	18990	0
145	20250224	182500	752372150	18990	18990	18990	18990	0
146	20250224	182400	752372150	18990	18990	18990	18990	0
147	20250224	182300	752372150	18990	18990	18990	18990	0
148	20250224	182200	752372150	18990	18990	18990	18990	0
149	20250224	182100	752372150	18990	18990	18990	18990	0
150	20250224	182000	752372150	18990	18990	18990	18990	0
151	20250224	181900	752372150	18990	18990	18990	18990	0
152	20250224	181800	752372150	18990	18990	18990	18990	637
153	20250224	181700	752372150	18990	18990	18990	18990	0
154	20250224	181600	752372150	18990	18990	18990	18990	0
155	20250224	181500	752372150	18990	18990	18990	18990	0
156	20250224	181400	752372150	18990	18990	18990	18990	0
157	20250224	181300	752372150	18990	18990	18990	18990	0
158	20250224	181200	752372150	18990	18990	18990	18990	0
159	20250224	181100	752372150	18990	18990	18990	18990	0
160	20250224	181000	752372150	18990	18990	18990	18990	0
161	20250224	180900	752372150	18990	18990	18990	18990	0
162	20250224	180800	752372150	18990	18990	18990	18990	0
163	20250224	180700	752372150	18990	18990	18990	18990	0
164	20250224	180600	752372150	18990	18990	18990	18990	0
165	20250224	180500	752372150	18990	18990	18990	18990	0
166	20250224	180400	752372150	18990	18990	18990	18990	0
167	20250224	180300	752372150	18990	18990	18990	18990	0
168	20250224	180200	752372150	18990	18990	18990	18990	0
169	20250224	180100	752372150	18990	18990	18990	18990	0
170	20250224	180000	752372150	18990	18990	18990	18990	0
171	20250224	175900	752372150	18990	18990	18990	18990	0
172	20250224	175800	752372150	18990	18990	18990	18990	0
173	20250224	175700	752372150	18990	18990	18990	18990	0
174	20250224	175600	752372150	18990	18990	18990	18990	0
175	20250224	175500	752372150	18990	18990	18990	18990	0
176	20250224	175400	752372150	18990	18990	18990	18990	0
177	20250224	175300	752372150	18990	18990	18990	18990	0
178	20250224	175200	752372150	18990	18990	18990	18990	0
179	20250224	175100	752372150	18990	18990	18990	18990	0
180	20250224	175000	752372150	18990	18990	18990	18990	0
181	20250224	174900	752372150	18990	18990	18990	18990	0
182	20250224	174800	752372150	18990	18990	18990	18990	637
183	20250224	174700	752372150	18990	18990	18990	18990	0
184	20250224	174600	752372150	18990	18990	18990	18990	0
185	20250224	174500	752372150	18990	18990	18990	18990	0
186	20250224	174400	752372150	18990	18990	18990	18990	0
187	20250224	174300	752372150	18990	18990	18990	18990	0
188	20250224	174200	752372150	18990	18990	18990	18990	0
189	20250224	174100	752372150	18990	18990	18990	18990	0
190	20250224	174000	752372150	18990	18990	18990	18990	0
191	20250224	173900	752372150	18990	18990	18990	18990	0
192	20250224	173800	752372150	18990	18990	18990	18990	0
193	20250224	173700	752372150	18990	18990	18990	18990	0
194	20250224	173600	752372150	18990	18990	18990	18990	0
195	20250224	173500	752372150	18990	18990	18990	18990	0
196	20250224	173400	752372150	18990	18990	18990	18990	0
197	20250224	173300	752372150	18990	18990	18990	18990	0
198	20250224	173200	752372150	18990	18990	18990	18990	0
199	20250224	173100	752372150	18990	18990	18990	18990	0
200	20250224	173000	752372150	18990	18990	18990	18990	0
201	20250224	172900	752372150	18990	18990	18990	18990	0
202	20250224	172800	752372150	18990	18990	18990	18990	0
203	20250224	172700	752372150	18990	18990	18990	18990	0
204	20250224	172600	752372150	18990	18990	18990	18990	0
205	20250224	172500	752372150	18990	18990	18990	18990	0
206	20250224	172400	752372150	18990	18990	18990	18990	0
207	20250224	172300	752372150	18990	18990	18990	18990	0
208	20250224	172200	752372150	18990	18990	18990	18990	0
209	20250224	172100	752372150	18990	18990	18990	18990	0
210	20250224	172000	752372150	18990	18990	18990	18990	0
211	20250224	171900	752372150	18990	18990	18990	18990	0
212	20250224	171800	752372150	18990	18990	18990	18990	637
213	20250224	171700	752372150	18990	18990	18990	18990	0
214	20250224	171600	752372150	18990	18990	18990	18990	0
215	20250224	171500	752372150	18990	18990	18990	18990	0
216	20250224	171400	752372150	18990	18990	18990	18990	0
217	20250224	171300	752372150	18990	18990	18990	18990	0
218	20250224	171200	752372150	18990	18990	18990	18990	0
219	20250224	171100	752372150	18990	18990	18990	18990	0
220	20250224	171000	752372150	18990	18990	18990	18990	0
221	20250224	170900	752372150	18990	18990	18990	18990	0
222	20250224	170800	752372150	18990	18990	18990	18990	0
223	20250224	170700	752372150	18990	18990	18990	18990	0
224	20250224	170600	752372150	18990	18990	18990	18990	0
225	20250224	170500	752372150	18990	18990	18990	18990	0
226	20250224	170400	752372150	18990	18990	18990	18990	0
227	20250224	170300	752372150	18990	18990	18990	18990	0
228	20250224	170200	752372150	18990	18990	18990	18990	0
229	20250224	170100	752372150	18990	18990	18990	18990	0
230	20250224	170000	752372150	18990	18990	18990	18990	0
231	20250224	165900	752372150	18990	18990	18990	18990	0
232	20250224	165800	752372150	18990	18990	18990	18990	0
233	20250224	165700	752372150	18990	18990	18990	18990	0
234	20250224	165600	752372150	18990	18990	18990	18990	0
235	20250224	165500	752372150	18990	18990	18990	18990	0
236	20250224	165400	752372150	18990	18990	18990	18990	0
237	20250224	165300	752372150	18990	18990	18990	18990	0
238	20250224	165200	752372150	18990	18990	18990	18990	0
239	20250224	165100	752372150	18990	18990	18990	18990	0
240	20250224	165000	752372150	18990	18990	18990	18990	0
241	20250224	164900	752372150	18990	18990	18990	18990	0
242	20250224	164800	752372150	18990	18990	18990	18990	637
243	20250224	164700	752372150	18990	18990	18990	18990	0
244	20250224	164600	752372150	18990	18990	18990	18990	0
245	20250224	164500	752372150	18990	18990	18990	18990	0
246	20250224	164400	752372150	18990	18990	18990	18990	0
247	20250224	164300	752372150	18990	18990	18990	18990	0
248	20250224	164200	752372150	18990	18990	18990	18990	0
249	20250224	164100	752372150	18990	18990	18990	18990	0
250	20250224	164000	752372150	18990	18990	18990	18990	0
251	20250224	163900	752372150	18990	18990	18990	18990	0
252	20250224	163800	752372150	18990	18990	18990	18990	0
253	20250224	163700	752372150	18990	18990	18990	18990	0
254	20250224	163600	752372150	18990	18990	18990	18990	0
255	20250224	163500	752372150	18990	18990	18990	18990	0
256	20250224	163400	752372150	18990	18990	18990	18990	0
257	20250224	163300	752372150	18990	18990	18990	18990	0
258	20250224	163200	752372150	18990	18990	18990	18990	0
259	20250224	163100	752372150	18990	18990	18990	18990	0
260	20250224	163000	752372150	18990	18990	18990	18990	0
261	20250224	162900	752372150	18990	18990	18990	18990	0
262	20250224	162800	752372150	18990	18990	18990	18990	0
263	20250224	162700	752372150	18990	18990	18990	18990	0
264	20250224	162600	752372150	18990	18990	18990	18990	0
265	20250224	162500	752372150	18990	18990	18990	18990	0
266	20250224	162400	752372150	18990	18990	18990	18990	0
267	20250224	162300	752372150	18990	18990	18990	18990	0
268	20250224	162200	752372150	18990	18990	18990	18990	0
269	20250224	162100	752372150	18990	18990	18990	18990	0
270	20250224	162000	752372150	18990	18990	18990	18990	0
271	20250224	161900	752372150	18990	18990	18990	18990	0
272	20250224	161800	752372150	18990	18990	18990	18990	637
273	20250224	161700	752372150	18990	18990	18990	18990	0
274	20250224	161600	752372150	18990	18990	18990	18990	0
275	20250224	161500	752372150	18990	18990	18990	18990	0
276	20250224	161400	752372150	18990	18990	18990	18990	0
277	20250224	161300	752372150	18990	18990	18990	18990	0
278	20250224	161200	752372150	18990	18990	18990	18990	0
279	20250224	161100	752372150	18990	18990	18990	18990	0
280	20250224	161000	752372150	18990	18990	18990	18990	0
281	20250224	160900	752372150	18990	18990	18990	18990	0
282	20250224	160800	752372150	18990	18990	18990	18990	0
283	20250224	160700	752372150	18990	18990	18990	18990	0
284	20250224	160600	752372150	18990	18990	18990	18990	0
285	20250224	160500	752372150	18990	18990	18990	18990	0
286	20250224	160400	752372150	18990	18990	18990	18990	0
287	20250224	160300	752372150	18990	18990	18990	18990	0
288	20250224	160200	752372150	18990	18990	18990	18990	0
289	20250224	160100	752372150	18990	18990	18990	18990	0
290	20250224	160000	752372150	18990	18990	18990	18990	0
291	20250224	155900	752372150	18990	18990	18990	18990	0
292	20250224	155800	752372150	18990	18990	18990	18990	0
293	20250224	155700	752372150	18990	18990	18990	18990	0
294	20250224	155600	752372150	18990	18990	18990	18990	0
295	20250224	155500	752372150	18990	18990	18990	18990	0
296	20250224	155400	752372150	18990	18990	18990	18990	0
297	20250224	155300	752372150	18990	18990	18990	18990	0
298	20250224	155200	752372150	18990	18990	18990	18990	0
299	20250224	155100	752372150	18990	18990	18990	18990	0
300	20250224	155000	752372150	18990	18990	18990	18990	0
301	20250224	154900	752372150	18990	18990	18990	18990	0
302	20250224	154800	752372150	18990	18990	18990	18990	637
303	20250224	154700	752372150	18990	18990	18990	18990	0
304	20250224	154600	752372150	18990	18990	18990	18990	0
305	20250224	154500	752372150	18990	18990	18990	18990	0
306	20250224	154400	752372150	18990	18990	18990	18990	0
307	20250224	154300	752372150	18990	18990	18990	18990	0
308	20250224	154200	752372150	18990	18990	18990	18990	0
309	20250224	154100	752372150	18990	18990	18990	18990	0
310	20250224	154000	752372150	18990	18990	18990	18990	0
311	20250224	153900	752372150	18990	18990	18990	18990	0
312	20250224	153800	752372150	18990	18990	18990	18990	0
313	20250224	153700	752372150	18990	18990	18990	18990	0
314	20250224	153600	752372150	18990	18990	18990	18990	0
315	20250224	153500	752372150	18990	18990	18990	18990	0
316	20250224	153400	752372150	18990	18990	18990	18990	0
317	20250224	153300	752372150	18990	18990	18990	18990	0
318	20250224	153200	752372150	18990	18990	18990	18990	0
319	20250224	153100	752372150	18990	18990	18990	18990	0
320	20250224	153000	752372150	18990	18990	18990	18990	637
321	20250224	152900	740275520	18950	18950	18950	18950	0
322	20250224	152800	740275520	18950	18950	18950	18950	0
323	20250224	152700	740275520	18950	18950	18950	18950	0
324	20250224	152600	740275520	18950	18950	18950	18950	0
325	20250224	152500	740275520	18950	18950	18950	18950	0
326	20250224	152400	740275520	18950	18950	18950	18950	0
327	20250224	152300	740275520	18950	18950	18950	18950	0
328	20250224	152200	740275520	18950	18950	18950	18950	0
329	20250224	152100	740275520	18950	18950	18950	18950	0
330	20250224	152000	740275520	18950	18950	18950	18950	0
331	20250224	151900	740275520	18950	18920	18950	18920	324
332	20250224	151800	734138610	18920	18900	18920	18900	104
333	20250224	151700	732172120	18910	18920	18920	18900	309
334	20250224	151600	726328890	18910	18910	18920	18910	47
335	20250224	151500	725439840	18920	18910	18920	18910	67
336	20250224	151400	724172580	18910	18910	18920	18910	82
337	20250224	151300	722621630	18920	18920	18920	18910	35
338	20250224	151200	721959550	18910	18910	18920	18910	36
339	20250224	151100	721278550	18920	18920	18920	18910	60
340	20250224	151000	720143510	18910	18910	18920	18910	37
341	20250224	150900	719443830	18920	18920	18920	18920	63
342	20250224	150800	718251870	18920	18910	18920	18910	20
343	20250224	150700	717873540	18920	18920	18920	18910	34
344	20250224	150600	717230400	18920	18900	18920	18900	524
345	20250224	150500	707325270	18900	18900	18900	18900	56
346	20250224	150400	706266870	18900	18900	18900	18890	1830
347	20250224	150300	671680050	18900	18900	18900	18900	21
348	20250224	150200	671283150	18900	18900	18900	18900	86
349	20250224	150100	669657750	18900	18900	18900	18900	26
350	20250224	150000	669166350	18900	18890	18900	18890	34
351	20250224	145900	668523820	18900	18900	18900	18890	75
352	20250224	145800	667106450	18900	18900	18900	18890	40
353	20250224	145700	666350490	18900	18900	18900	18890	178
354	20250224	145600	662986430	18900	18900	18900	18890	46
355	20250224	145500	662117180	18900	18900	18900	18890	89
356	20250224	145400	660435710	18900	18890	18900	18890	32
357	20250224	145300	659831060	18900	18900	18900	18890	655
358	20250224	145200	647451770	18900	18890	18900	18890	42
359	20250224	145100	646658120	18900	18900	18900	18890	32
360	20250224	145000	646053440	18900	18900	18900	18890	598
361	20250224	144900	634756160	18900	18890	18900	18890	572
362	20250224	144800	623950470	18880	18890	18890	18880	52
363	20250224	144700	622968530	18890	18880	18890	18880	20
364	20250224	144600	622590880	18880	18880	18890	18880	30
365	20250224	144500	622024300	18890	18890	18890	18880	19
366	20250224	144400	621665470	18890	18880	18890	18880	14
367	20250224	144300	621401100	18890	18900	18900	18880	236
368	20250224	144200	616941790	18900	18890	18900	18890	38
369	20250224	144100	616223770	18890	18900	18900	18890	10
370	20250224	144000	616034850	18890	18890	18900	18890	33
371	20250224	143900	615411410	18900	18900	18910	18890	763
372	20250224	143800	600989730	18890	18890	18900	18890	74
373	20250224	143700	599591680	18900	18900	18900	18890	11
374	20250224	143600	599383840	18900	18900	18900	18890	16
375	20250224	143500	599081490	18890	18900	18900	18890	26
376	20250224	143400	598590300	18900	18900	18900	18900	19
377	20250224	143300	598231200	18890	18900	18900	18890	53
378	20250224	143200	597229640	18900	18900	18900	18890	32
379	20250224	143100	596624940	18900	18900	18900	18890	31
380	20250224	143000	596039160	18900	18900	18900	18890	40
381	20250224	142900	595283310	18900	18890	18900	18890	56
382	20250224	142800	594225050	18900	18900	18910	18890	712
383	20250224	142700	580767930	18890	18900	18900	18890	19
384	20250224	142600	580408980	18900	18900	18900	18890	33
385	20250224	142500	579785580	18900	18900	18900	18890	15
386	20250224	142400	579502130	18890	18900	18900	18890	29
387	20250224	142300	578954240	18900	18900	18900	18890	168
388	20250224	142200	575779230	18900	18890	18900	18890	32
389	20250224	142100	575174510	18890	18900	18900	18890	24
390	20250224	142000	574721110	18900	18900	18900	18890	18
391	20250224	141900	574380960	18900	18900	18900	18890	38
392	20250224	141800	573663040	18890	18900	18900	18890	16
393	20250224	141700	573360750	18890	18890	18900	18890	88
394	20250224	141600	571698250	18890	18880	18890	18880	30
395	20250224	141500	571131600	18890	18890	18890	18880	34
396	20250224	141400	570489470	18890	18890	18890	18880	28
397	20250224	141300	569960660	18890	18880	18890	18880	11
398	20250224	141200	569752920	18890	18900	18900	18890	138
399	20250224	141100	567145250	18900	18900	18900	18890	9
400	20250224	141000	566975210	18900	18890	18900	18890	70
401	20250224	140900	565652480	18900	18880	18900	18880	329
402	20250224	140800	559440090	18880	18880	18880	18870	35
403	20250224	140700	558779550	18870	18880	18880	18870	17
404	20250224	140600	558458710	18870	18870	18880	18870	22
405	20250224	140500	558043510	18870	18880	18880	18870	26
406	20250224	140400	557552860	18870	18880	18880	18870	24
407	20250224	140300	557099950	18870	18880	18880	18870	35
408	20250224	140200	556439290	18880	18880	18880	18870	15
409	20250224	140100	556156200	18880	18880	18880	18870	33
410	20250224	140000	555533390	18870	18880	18880	18870	10
411	20250224	135900	555344660	18870	18870	18880	18870	28
412	20250224	135800	554816280	18880	18880	18880	18870	42
413	20250224	135700	554023670	18880	18880	18890	18880	94
414	20250224	135600	552248820	18890	18890	18890	18880	43
415	20250224	135500	551436740	18890	18890	18890	18880	12
416	20250224	135400	551210100	18880	18890	18890	18880	37
417	20250224	135300	550511490	18890	18890	18890	18880	21
418	20250224	135200	550114810	18890	18890	18890	18880	18
419	20250224	135100	549774940	18890	18890	18890	18880	11
420	20250224	135000	549567200	18890	18890	18890	18890	3
421	20250224	134900	549510530	18880	18900	18900	18880	140
422	20250224	134800	546866200	18900	18900	18900	18890	11
423	20250224	134700	546658340	18900	18900	18900	18890	73
424	20250224	134600	545278900	18900	18900	18900	18890	96
425	20250224	134500	543464620	18900	18890	18900	18870	159
426	20250224	134400	540460170	18890	18880	18900	18880	322
427	20250224	134300	534380300	18870	18880	18880	18870	27
428	20250224	134200	533870770	18870	18880	18880	18870	29
429	20250224	134100	533323510	18880	18880	18880	18870	44
430	20250224	134000	532493020	18870	18880	18880	18870	60
431	20250224	133900	531360540	18880	18880	18880	18870	569
432	20250224	133800	520617870	18880	18880	18880	18870	24
433	20250224	133700	520164930	18870	18880	18880	18870	9
434	20250224	133600	519995070	18880	18870	18880	18870	38
435	20250224	133500	519277970	18880	18870	18880	18870	48
436	20250224	133400	518372170	18880	18870	18880	18860	676
437	20250224	133300	505610410	18870	18870	18870	18860	15
438	20250224	133200	505327480	18870	18870	18870	18870	77
439	20250224	133100	503874490	18870	18870	18880	18870	36
440	20250224	133000	503195090	18870	18880	18880	18870	6
441	20250224	132900	503081860	18880	18860	18880	18860	128
442	20250224	132800	500666320	18870	18870	18870	18870	3
443	20250224	132700	500609710	18870	18870	18870	18860	48
444	20250224	132600	499704080	18880	18870	18880	18870	18
445	20250224	132500	499364350	18870	18870	18880	18860	200
446	20250224	132400	495590340	18870	18870	18880	18870	138
447	20250224	132300	492986250	18870	18860	18870	18860	8
448	20250224	132200	492835350	18870	18870	18870	18860	46
449	20250224	132100	491967520	18860	18870	18870	18860	9
450	20250224	132000	491797740	18870	18860	18870	18860	51
451	20250224	131900	490835860	18860	18890	18890	18860	2905
452	20250224	131800	435994240	18880	18900	18900	18880	1265
453	20250224	131700	412108590	18900	18890	18900	18890	88
454	20250224	131600	410446220	18890	18890	18890	18880	10
455	20250224	131500	410257390	18880	18890	18890	18880	41
456	20250224	131400	409483050	18890	18890	18890	18880	19
457	20250224	131300	409124190	18880	18870	18880	18870	142
458	20250224	131200	406443370	18870	18870	18880	18870	40
459	20250224	131100	405688520	18880	18880	18880	18870	15
460	20250224	131000	405405440	18870	18870	18880	18860	219
461	20250224	130900	401273010	18880	18880	18880	18870	18
462	20250224	130800	400933250	18870	18880	18880	18870	15
463	20250224	130700	400650170	18880	18870	18880	18870	35
464	20250224	130600	399989490	18880	18880	18880	18870	30
465	20250224	130500	399423200	18880	18880	18880	18870	10
466	20250224	130400	399234450	18870	18880	18880	18870	23
467	20250224	130300	398800370	18880	18880	18880	18870	12
468	20250224	130200	398573840	18880	18870	18880	18870	64
469	20250224	130100	397366120	18870	18870	18870	18860	13
470	20250224	130000	397120900	18870	18870	18870	18860	14
471	20250224	125900	396856820	18870	18850	18870	18850	141
472	20250224	125800	394197500	18850	18850	18850	18850	11
473	20250224	125700	393990150	18850	18850	18850	18850	0
474	20250224	125600	393990150	18850	18860	18860	18850	49
475	20250224	125500	393066150	18850	18860	18860	18850	124
476	20250224	125400	390727590	18850	18850	18850	18850	56
477	20250224	125300	389671990	18850	18860	18860	18850	26
478	20250224	125200	389181770	18850	18840	18850	18840	148
479	20250224	125100	386392160	18840	18840	18840	18840	275
480	20250224	125000	381211160	18840	18840	18840	18840	36
481	20250224	124900	380532920	18840	18840	18840	18840	116
482	20250224	124800	378347480	18830	18830	18830	18830	11
483	20250224	124700	378140350	18830	18830	18830	18830	39
484	20250224	124600	377405980	18830	18840	18840	18830	75
485	20250224	124500	375993200	18840	18860	18860	18830	765
486	20250224	124400	361573050	18870	18870	18870	18870	129
487	20250224	124300	359138820	18880	18880	18880	18870	618
488	20250224	124200	347475870	18880	18880	18880	18880	448
489	20250224	124100	339017630	18890	18890	18890	18890	89
490	20250224	124000	337336420	18890	18890	18890	18890	23
491	20250224	123900	336901950	18890	18900	18900	18890	389
492	20250224	123800	329553730	18890	18890	18890	18890	4
493	20250224	123700	329478170	18890	18890	18890	18890	14
494	20250224	123600	329213710	18900	18890	18900	18890	29
495	20250224	123500	328665800	18900	18910	18910	18900	1242
496	20250224	123400	305184260	18920	18930	18930	18920	758
497	20250224	123300	290842740	18920	18920	18920	18920	20
498	20250224	123200	290464340	18930	18920	18930	18920	21
499	20250224	123100	290066860	18920	18920	18920	18920	13
500	20250224	123000	289820900	18920	18920	18920	18920	13
501	20250224	122900	289574940	18930	18920	18930	18920	134
502	20250224	122800	287038650	18920	18920	18920	18920	9
503	20250224	122700	286868370	18930	18950	18950	18930	1285
504	20250224	122600	262539750	18940	18950	18950	18940	39
505	20250224	122500	261800850	18950	18950	18950	18940	99
506	20250224	122400	259924820	18950	18940	18950	18940	49
507	20250224	122300	258996600	18950	18940	18950	18940	33
508	20250224	122200	258371430	18940	18940	18940	18940	3
509	20250224	122100	258314610	18940	18940	18950	18940	34
510	20250224	122000	257670500	18940	18940	18940	18940	5
511	20250224	121900	257575800	18940	18940	18950	18940	42
512	20250224	121800	256780160	18940	18940	18940	18940	4
513	20250224	121700	256704400	18950	18950	18950	18940	63
514	20250224	121600	255510900	18950	18950	18950	18950	7
515	20250224	121500	255378250	18950	18940	18950	18940	60
516	20250224	121400	254241520	18940	18950	18950	18940	19
517	20250224	121300	253881540	18950	18950	18950	18940	23
518	20250224	121200	253445770	18950	18950	18950	18940	35
519	20250224	121100	252782630	18940	18940	18950	18940	27
520	20250224	121000	252271240	18940	18950	18950	18940	135
521	20250224	120900	249713180	18940	18950	18950	18940	14
522	20250224	120800	249448010	18950	18940	18950	18940	38
523	20250224	120700	248728130	18940	18940	18950	18940	128
524	20250224	120600	246302700	18940	18940	18940	18940	12
525	20250224	120500	246075420	18940	18940	18950	18940	21
526	20250224	120400	245677530	18940	18940	18940	18940	4
527	20250224	120300	245601770	18940	18950	18950	18940	28
528	20250224	120200	245071300	18940	18940	18940	18940	5
529	20250224	120100	244976600	18950	18950	18950	18940	145
530	20250224	120000	242229140	18940	18950	18950	18940	25
531	20250224	115900	241755470	18940	18940	18950	18940	28
532	20250224	115800	241225110	18950	18950	18950	18940	33
533	20250224	115700	240599810	18950	18940	18950	18940	26
534	20250224	115600	240107290	18940	18950	18950	18940	33
535	20250224	115500	239482050	18950	18940	18950	18940	17
536	20250224	115400	239159960	18940	18940	18940	18940	25
537	20250224	115300	238686460	18940	18940	18940	18940	5
538	20250224	115200	238591760	18940	18940	18940	18940	20
539	20250224	115100	238212960	18950	18950	18950	18950	0
540	20250224	115000	238212960	18950	18950	18950	18950	50
541	20250224	114900	237265460	18950	18950	18950	18950	9
542	20250224	114800	237094910	18950	18950	18950	18950	23
543	20250224	114700	236659060	18950	18950	18950	18950	34
544	20250224	114600	236014760	18950	18950	18950	18950	5
545	20250224	114500	235920010	18950	18950	18950	18950	95
546	20250224	114400	234119760	18950	18950	18950	18950	108
547	20250224	114300	232073160	18950	18950	18950	18950	32
548	20250224	114200	231466760	18960	18950	18960	18950	28
549	20250224	114100	230936010	18950	18960	18960	18950	22
550	20250224	114000	230518960	18950	18950	18950	18950	188
551	20250224	113900	226956360	18950	18950	18950	18950	6
552	20250224	113800	226842660	18950	18950	18960	18950	40
553	20250224	113700	226084500	18950	18950	18950	18950	5
554	20250224	113600	225989750	18950	18950	18960	18950	53
555	20250224	113500	224985040	18950	18950	18950	18950	8
556	20250224	113400	224833440	18950	18950	18950	18950	21
557	20250224	113300	224435490	18950	18950	18950	18950	23
558	20250224	113200	223999640	18950	18950	18950	18950	7
559	20250224	113100	223866990	18950	18950	18950	18950	19
560	20250224	113000	223506940	18950	18960	18960	18950	29
561	20250224	112900	222957230	18950	18950	18950	18950	27
562	20250224	112800	222445580	18950	18950	18950	18950	8
563	20250224	112700	222293980	18960	18950	18960	18950	37
564	20250224	112600	221592670	18950	18950	18950	18950	9
565	20250224	112500	221422120	18960	18950	18960	18950	27
566	20250224	112400	220910310	18960	18950	18960	18950	44
567	20250224	112300	220076200	18950	18950	18950	18950	10
568	20250224	112200	219886700	18950	18960	18960	18950	224
569	20250224	112100	215641890	18950	18950	18950	18950	5
570	20250224	112000	215547140	18960	18970	18970	18960	29
571	20250224	111900	214997040	18970	18980	18980	18970	14
572	20250224	111800	214731340	18990	18980	18990	18980	33
573	20250224	111700	214104830	18990	18980	18990	18970	79
574	20250224	111600	212605580	18980	18960	18980	18950	131
575	20250224	111500	210121600	18950	18950	18950	18950	7
576	20250224	111400	209988950	18950	18960	18960	18950	152
577	20250224	111300	207107180	18950	18950	18950	18950	10
578	20250224	111200	206917680	18950	18950	18960	18950	80
579	20250224	111100	205401520	18950	18960	18960	18950	36
580	20250224	111000	204719160	18950	18960	18960	18950	29
581	20250224	110900	204169450	18950	18960	18960	18950	44
582	20250224	110800	203335400	18950	18960	18960	18950	48
583	20250224	110700	202425550	18950	18950	18950	18950	20
584	20250224	110600	202046550	18950	18950	18950	18950	8
585	20250224	110500	201894950	18950	18960	18960	18950	41
586	20250224	110400	201117690	18960	18960	18960	18960	11
587	20250224	110300	200909130	18960	18960	18960	18960	13
588	20250224	110200	200662650	18960	18960	18960	18960	22
589	20250224	110100	200245530	18970	18970	18980	18970	18
590	20250224	110000	199904060	18970	18970	18970	18970	12
591	20250224	105900	199676420	18970	18970	18970	18970	11
592	20250224	105800	199467750	18970	18970	18970	18970	35
593	20250224	105700	198803800	18970	18970	18970	18970	8
594	20250224	105600	198652040	18970	18970	18970	18970	47
595	20250224	105500	197760450	18970	18970	18970	18970	15
596	20250224	105400	197475900	18970	18980	18980	18970	10
597	20250224	105300	197286150	18970	18970	18980	18970	81
598	20250224	105200	195749420	18960	18970	18970	18960	60
599	20250224	105100	194611410	18960	18960	18960	18960	6
600	20250224	105000	194497650	18960	18950	18970	18950	50
601	20250224	104900	193549670	18950	18950	18950	18950	12
602	20250224	104800	193322270	18960	18960	18960	18960	0
603	20250224	104700	193322270	18960	18960	18960	18950	141
604	20250224	104600	190649030	18950	18960	18960	18950	142
605	20250224	104500	187957880	18950	18950	18960	18950	21
606	20250224	104400	187559900	18960	18960	18960	18950	76
607	20250224	104300	186119040	18960	18950	18960	18950	46
608	20250224	104200	185247060	18950	18940	18950	18940	173
609	20250224	104100	181968800	18950	18950	18950	18940	53
610	20250224	104000	180964600	18940	18940	18950	18940	55
611	20250224	103900	179922770	18950	18940	18950	18940	36
612	20250224	103800	179240700	18950	18950	18950	18940	60
613	20250224	103700	178103760	18940	18940	18940	18940	24
614	20250224	103600	177649200	18940	18940	18950	18940	190
615	20250224	103500	174049150	18940	18940	18940	18940	10
616	20250224	103400	173859750	18940	18940	18940	18940	19
617	20250224	103300	173499890	18940	18940	18940	18940	18
618	20250224	103200	173158970	18940	18950	18950	18940	96
619	20250224	103100	171340580	18950	18940	18950	18940	45
620	20250224	103000	170488250	18950	18940	18950	18940	48
621	20250224	102900	169578820	18950	18940	18950	18940	18
622	20250224	102800	169237750	18940	18950	18950	18940	198
623	20250224	102700	165487470	18950	18950	18950	18940	13
624	20250224	102600	165241210	18940	18940	18950	18940	35
625	20250224	102500	164578280	18940	18940	18940	18940	192
626	20250224	102400	160941800	18950	18940	18950	18940	154
627	20250224	102300	158023920	18950	18960	18960	18950	575
628	20250224	102200	147127660	18950	18950	18950	18950	20
629	20250224	102100	146748660	18960	18960	18960	18960	0
630	20250224	102000	146748660	18960	18950	18960	18950	54
631	20250224	101900	145725060	18960	18970	18980	18960	115
632	20250224	101800	143543520	18970	18960	18970	18950	43
633	20250224	101700	142728250	18960	18950	18960	18950	130
634	20250224	101600	140264380	18940	18950	18950	18940	10
635	20250224	101500	140074950	18940	18950	18950	18940	39
636	20250224	101400	139336180	18950	18950	18950	18950	61
637	20250224	101300	138180230	18950	18950	18950	18950	13
638	20250224	101200	137933880	18950	18950	18960	18950	57
639	20250224	101100	136853720	18970	18960	18970	18960	114
640	20250224	101000	134692240	18960	18950	18960	18950	49
641	20250224	100900	133763540	18950	18950	18950	18950	50
642	20250224	100800	132816040	18950	18950	18950	18950	31
643	20250224	100700	132228590	18950	18950	18950	18950	10
644	20250224	100600	132039090	18970	18970	18970	18970	2
645	20250224	100500	132001150	18970	18970	18970	18950	78
646	20250224	100400	130522410	18960	18960	18960	18960	1
647	20250224	100300	130503450	18960	18950	18960	18950	80
648	20250224	100200	128986710	18960	18960	18960	18960	0
649	20250224	100100	128986710	18960	18930	18960	18930	403
650	20250224	100000	121352940	18930	18930	18930	18930	0
651	20250224	095900	121352940	18930	18940	18940	18930	28
652	20250224	095800	120822690	18950	18930	18950	18930	119
653	20250224	095700	118568520	18930	18930	18930	18930	236
654	20250224	095600	114101040	18940	18940	18940	18930	60
655	20250224	095500	112964700	18940	18940	18940	18940	42
656	20250224	095400	112169220	18940	18940	18940	18940	12
657	20250224	095300	111941940	18940	18940	18940	18940	21
658	20250224	095200	111544200	18930	18930	18930	18930	9
659	20250224	095100	111373830	18940	18940	18940	18940	0
660	20250224	095000	111373830	18940	18930	18940	18930	55
661	20250224	094900	110332650	18930	18920	18930	18920	75
662	20250224	094800	108913600	18920	18930	18930	18920	7
663	20250224	094700	108781150	18940	18930	18950	18930	44
664	20250224	094600	107947850	18930	18930	18950	18920	93
665	20250224	094500	106187180	18930	18910	18930	18910	260
666	20250224	094400	101269560	18910	18900	18910	18900	65
667	20250224	094300	100041040	18900	18900	18910	18900	183
668	20250224	094200	96582330	18910	18920	18920	18900	407
669	20250224	094100	88885590	18930	18930	18930	18930	12
670	20250224	094000	88658430	18930	18930	18930	18930	6
671	20250224	093900	88544850	18930	18950	18950	18930	190
672	20250224	093800	84947130	18950	18950	18950	18940	18
673	20250224	093700	84606180	18950	18950	18950	18950	16
674	20250224	093600	84302980	18950	18940	18950	18940	69
675	20250224	093500	82996110	18940	18950	18950	18940	308
676	20250224	093400	77161310	18960	18960	18960	18960	16
677	20250224	093300	76857950	18970	18970	18970	18960	5
678	20250224	093200	76763130	18970	18980	18980	18960	47
679	20250224	093100	75871700	18980	18960	18980	18960	12
680	20250224	093000	75644050	18950	18960	18960	18950	128
681	20250224	092900	73218170	18990	18990	18990	18990	0
682	20250224	092800	73218170	18990	18970	19010	18950	309
683	20250224	092700	67356620	18970	18970	18970	18960	13
684	20250224	092600	67110020	18960	18960	18960	18960	0
685	20250224	092500	67110020	18960	18960	18960	18950	79
686	20250224	092400	65612670	18980	18980	18980	18980	17
687	20250224	092300	65290010	18950	18950	18950	18940	36
688	20250224	092200	64607820	18950	18950	18950	18950	18
689	20250224	092100	64266720	18940	18920	18940	18920	70
690	20250224	092000	62941840	18910	18910	18920	18910	455
691	20250224	091900	54337650	18910	18910	18910	18900	21
692	20250224	091800	53940550	18910	18910	18910	18910	88
693	20250224	091700	52276470	18910	18910	18910	18910	7
694	20250224	091600	52144100	18930	18900	18930	18900	156
695	20250224	091500	49195670	18900	18900	18900	18900	2
696	20250224	091400	49157870	18900	18900	18900	18900	0
697	20250224	091300	49157870	18900	18890	18900	18890	274
698	20250224	091200	43979990	18890	18890	18890	18890	57
699	20250224	091100	42903260	18890	18920	18920	18870	867
700	20250224	091000	26521540	18920	18930	18930	18920	23
701	20250224	090900	26086370	18920	18930	18930	18920	11
702	20250224	090800	25878150	18920	18930	18940	18920	54
703	20250224	090700	24855930	18940	18940	18940	18930	108
704	20250224	090600	22810480	18920	19010	19010	18920	30
705	20250224	090500	22242790	18920	18930	18930	18920	400
706	20250224	090400	14674670	18920	18920	18920	18920	7
707	20250224	090300	14542230	18920	18920	18920	18920	31
708	20250224	090200	13955710	18930	18930	18930	18930	12
709	20250224	090100	13728550	18920	18920	18920	18920	2
710	20250224	090000	13690710	18910	19030	19030	18910	721