KissMeData/013890/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	190100	3367319340	18730	18730	18730	18730	3596
3	20250224	190000	3367319340	18730	18730	18730	18730	0
4	20250224	185900	3367319340	18730	18730	18730	18730	0
5	20250224	185800	3367319340	18730	18730	18730	18730	0
6	20250224	185700	3367319340	18730	18730	18730	18730	0
7	20250224	185600	3367319340	18730	18730	18730	18730	0
8	20250224	185500	3367319340	18730	18730	18730	18730	0
9	20250224	185400	3367319340	18730	18730	18730	18730	0
10	20250224	185300	3367319340	18730	18730	18730	18730	0
11	20250224	185200	3367319340	18730	18730	18730	18730	0
12	20250224	185100	3367319340	18730	18730	18730	18730	0
13	20250224	185000	3367319340	18730	18730	18730	18730	0
14	20250224	184900	3367319340	18730	18730	18730	18730	0
15	20250224	184800	3367319340	18730	18730	18730	18730	0
16	20250224	184700	3367319340	18730	18730	18730	18730	0
17	20250224	184600	3367319340	18730	18730	18730	18730	0
18	20250224	184500	3367319340	18730	18730	18730	18730	0
19	20250224	184400	3367319340	18730	18730	18730	18730	0
20	20250224	184300	3367319340	18730	18730	18730	18730	0
21	20250224	184200	3367319340	18730	18730	18730	18730	0
22	20250224	184100	3367319340	18730	18730	18730	18730	0
23	20250224	184000	3367319340	18730	18730	18730	18730	0
24	20250224	183900	3367319340	18730	18730	18730	18730	0
25	20250224	183800	3367319340	18730	18730	18730	18730	0
26	20250224	183700	3367319340	18730	18730	18730	18730	0
27	20250224	183600	3367319340	18730	18730	18730	18730	0
28	20250224	183500	3367319340	18730	18730	18730	18730	0
29	20250224	183400	3367319340	18730	18730	18730	18730	0
30	20250224	183300	3367319340	18730	18730	18730	18730	0
31	20250224	183200	3367319340	18730	18730	18730	18730	0
32	20250224	183100	3367319340	18730	18730	18730	18730	3596
33	20250224	183000	3367319340	18730	18730	18730	18730	0
34	20250224	182900	3367319340	18730	18730	18730	18730	0
35	20250224	182800	3367319340	18730	18730	18730	18730	0
36	20250224	182700	3367319340	18730	18730	18730	18730	0
37	20250224	182600	3367319340	18730	18730	18730	18730	0
38	20250224	182500	3367319340	18730	18730	18730	18730	0
39	20250224	182400	3367319340	18730	18730	18730	18730	0
40	20250224	182300	3367319340	18730	18730	18730	18730	0
41	20250224	182200	3367319340	18730	18730	18730	18730	0
42	20250224	182100	3367319340	18730	18730	18730	18730	0
43	20250224	182000	3367319340	18730	18730	18730	18730	0
44	20250224	181900	3367319340	18730	18730	18730	18730	0
45	20250224	181800	3367319340	18730	18730	18730	18730	0
46	20250224	181700	3367319340	18730	18730	18730	18730	0
47	20250224	181600	3367319340	18730	18730	18730	18730	0
48	20250224	181500	3367319340	18730	18730	18730	18730	0
49	20250224	181400	3367319340	18730	18730	18730	18730	0
50	20250224	181300	3367319340	18730	18730	18730	18730	0
51	20250224	181200	3367319340	18730	18730	18730	18730	0
52	20250224	181100	3367319340	18730	18730	18730	18730	0
53	20250224	181000	3367319340	18730	18730	18730	18730	0
54	20250224	180900	3367319340	18730	18730	18730	18730	0
55	20250224	180800	3367319340	18730	18730	18730	18730	0
56	20250224	180700	3367319340	18730	18730	18730	18730	0
57	20250224	180600	3367319340	18730	18730	18730	18730	0
58	20250224	180500	3367319340	18730	18730	18730	18730	0
59	20250224	180400	3367319340	18730	18730	18730	18730	0
60	20250224	180300	3367319340	18730	18730	18730	18730	0
61	20250224	180200	3367319340	18730	18730	18730	18730	0
62	20250224	180100	3367319340	18730	18730	18730	18730	3596
63	20250224	180000	3367319340	18730	18730	18730	18730	0
64	20250224	175900	3367319340	18730	18730	18730	18730	0
65	20250224	175800	3367319340	18730	18730	18730	18730	0
66	20250224	175700	3367319340	18730	18730	18730	18730	0
67	20250224	175600	3367319340	18730	18730	18730	18730	0
68	20250224	175500	3367319340	18730	18730	18730	18730	0
69	20250224	175400	3367319340	18730	18730	18730	18730	0
70	20250224	175300	3367319340	18730	18730	18730	18730	0
71	20250224	175200	3367319340	18730	18730	18730	18730	0
72	20250224	175100	3367319340	18730	18730	18730	18730	0
73	20250224	175000	3367319340	18730	18730	18730	18730	0
74	20250224	174900	3367319340	18730	18730	18730	18730	0
75	20250224	174800	3367319340	18730	18730	18730	18730	0
76	20250224	174700	3367319340	18730	18730	18730	18730	0
77	20250224	174600	3367319340	18730	18730	18730	18730	0
78	20250224	174500	3367319340	18730	18730	18730	18730	0
79	20250224	174400	3367319340	18730	18730	18730	18730	0
80	20250224	174300	3367319340	18730	18730	18730	18730	0
81	20250224	174200	3367319340	18730	18730	18730	18730	0
82	20250224	174100	3367319340	18730	18730	18730	18730	0
83	20250224	174000	3367319340	18730	18730	18730	18730	0
84	20250224	173900	3367319340	18730	18730	18730	18730	0
85	20250224	173800	3367319340	18730	18730	18730	18730	0
86	20250224	173700	3367319340	18730	18730	18730	18730	0
87	20250224	173600	3367319340	18730	18730	18730	18730	0
88	20250224	173500	3367319340	18730	18730	18730	18730	0
89	20250224	173400	3367319340	18730	18730	18730	18730	0
90	20250224	173300	3367319340	18730	18730	18730	18730	0
91	20250224	173200	3367319340	18730	18730	18730	18730	0
92	20250224	173100	3367319340	18730	18730	18730	18730	3596
93	20250224	173000	3367319340	18730	18730	18730	18730	0
94	20250224	172900	3367319340	18730	18730	18730	18730	0
95	20250224	172800	3367319340	18730	18730	18730	18730	0
96	20250224	172700	3367319340	18730	18730	18730	18730	0
97	20250224	172600	3367319340	18730	18730	18730	18730	0
98	20250224	172500	3367319340	18730	18730	18730	18730	0
99	20250224	172400	3367319340	18730	18730	18730	18730	0
100	20250224	172300	3367319340	18730	18730	18730	18730	0
101	20250224	172200	3367319340	18730	18730	18730	18730	0
102	20250224	172100	3367319340	18730	18730	18730	18730	0
103	20250224	172000	3367319340	18730	18730	18730	18730	0
104	20250224	171900	3367319340	18730	18730	18730	18730	0
105	20250224	171800	3367319340	18730	18730	18730	18730	0
106	20250224	171700	3367319340	18730	18730	18730	18730	0
107	20250224	171600	3367319340	18730	18730	18730	18730	0
108	20250224	171500	3367319340	18730	18730	18730	18730	0
109	20250224	171400	3367319340	18730	18730	18730	18730	0
110	20250224	171300	3367319340	18730	18730	18730	18730	0
111	20250224	171200	3367319340	18730	18730	18730	18730	0
112	20250224	171100	3367319340	18730	18730	18730	18730	0
113	20250224	171000	3367319340	18730	18730	18730	18730	0
114	20250224	170900	3367319340	18730	18730	18730	18730	0
115	20250224	170800	3367319340	18730	18730	18730	18730	0
116	20250224	170700	3367319340	18730	18730	18730	18730	0
117	20250224	170600	3367319340	18730	18730	18730	18730	0
118	20250224	170500	3367319340	18730	18730	18730	18730	0
119	20250224	170400	3367319340	18730	18730	18730	18730	0
120	20250224	170300	3367319340	18730	18730	18730	18730	0
121	20250224	170200	3367319340	18730	18730	18730	18730	0
122	20250224	170100	3367319340	18730	18730	18730	18730	3596
123	20250224	170000	3367319340	18730	18730	18730	18730	0
124	20250224	165900	3367319340	18730	18730	18730	18730	0
125	20250224	165800	3367319340	18730	18730	18730	18730	0
126	20250224	165700	3367319340	18730	18730	18730	18730	0
127	20250224	165600	3367319340	18730	18730	18730	18730	0
128	20250224	165500	3367319340	18730	18730	18730	18730	0
129	20250224	165400	3367319340	18730	18730	18730	18730	0
130	20250224	165300	3367319340	18730	18730	18730	18730	0
131	20250224	165200	3367319340	18730	18730	18730	18730	0
132	20250224	165100	3367319340	18730	18730	18730	18730	0
133	20250224	165000	3367319340	18730	18730	18730	18730	0
134	20250224	164900	3367319340	18730	18730	18730	18730	0
135	20250224	164800	3367319340	18730	18730	18730	18730	0
136	20250224	164700	3367319340	18730	18730	18730	18730	0
137	20250224	164600	3367319340	18730	18730	18730	18730	0
138	20250224	164500	3367319340	18730	18730	18730	18730	0
139	20250224	164400	3367319340	18730	18730	18730	18730	0
140	20250224	164300	3367319340	18730	18730	18730	18730	0
141	20250224	164200	3367319340	18730	18730	18730	18730	0
142	20250224	164100	3367319340	18730	18730	18730	18730	0
143	20250224	164000	3367319340	18730	18730	18730	18730	0
144	20250224	163900	3367319340	18730	18730	18730	18730	0
145	20250224	163800	3367319340	18730	18730	18730	18730	0
146	20250224	163700	3367319340	18730	18730	18730	18730	0
147	20250224	163600	3367319340	18730	18730	18730	18730	0
148	20250224	163500	3367319340	18730	18730	18730	18730	0
149	20250224	163400	3367319340	18730	18730	18730	18730	0
150	20250224	163300	3367319340	18730	18730	18730	18730	0
151	20250224	163200	3367319340	18730	18730	18730	18730	0
152	20250224	163100	3367319340	18730	18730	18730	18730	3596
153	20250224	163000	3367319340	18730	18730	18730	18730	0
154	20250224	162900	3367319340	18730	18730	18730	18730	0
155	20250224	162800	3367319340	18730	18730	18730	18730	0
156	20250224	162700	3367319340	18730	18730	18730	18730	0
157	20250224	162600	3367319340	18730	18730	18730	18730	0
158	20250224	162500	3367319340	18730	18730	18730	18730	0
159	20250224	162400	3367319340	18730	18730	18730	18730	0
160	20250224	162300	3367319340	18730	18730	18730	18730	0
161	20250224	162200	3367319340	18730	18730	18730	18730	0
162	20250224	162100	3367319340	18730	18730	18730	18730	0
163	20250224	162000	3367319340	18730	18730	18730	18730	0
164	20250224	161900	3367319340	18730	18730	18730	18730	0
165	20250224	161800	3367319340	18730	18730	18730	18730	0
166	20250224	161700	3367319340	18730	18730	18730	18730	0
167	20250224	161600	3367319340	18730	18730	18730	18730	0
168	20250224	161500	3367319340	18730	18730	18730	18730	0
169	20250224	161400	3367319340	18730	18730	18730	18730	0
170	20250224	161300	3367319340	18730	18730	18730	18730	0
171	20250224	161200	3367319340	18730	18730	18730	18730	0
172	20250224	161100	3367319340	18730	18730	18730	18730	0
173	20250224	161000	3367319340	18730	18730	18730	18730	0
174	20250224	160900	3367319340	18730	18730	18730	18730	0
175	20250224	160800	3367319340	18730	18730	18730	18730	0
176	20250224	160700	3367319340	18730	18730	18730	18730	0
177	20250224	160600	3367319340	18730	18730	18730	18730	0
178	20250224	160500	3367319340	18730	18730	18730	18730	0
179	20250224	160400	3367319340	18730	18730	18730	18730	0
180	20250224	160300	3367319340	18730	18730	18730	18730	0
181	20250224	160200	3367319340	18730	18730	18730	18730	0
182	20250224	160100	3367319340	18730	18730	18730	18730	3596
183	20250224	160000	3367319340	18730	18730	18730	18730	0
184	20250224	155900	3367319340	18730	18730	18730	18730	0
185	20250224	155800	3367319340	18730	18730	18730	18730	0
186	20250224	155700	3367319340	18730	18730	18730	18730	0
187	20250224	155600	3367319340	18730	18730	18730	18730	0
188	20250224	155500	3367319340	18730	18730	18730	18730	0
189	20250224	155400	3367319340	18730	18730	18730	18730	0
190	20250224	155300	3367319340	18730	18730	18730	18730	0
191	20250224	155200	3367319340	18730	18730	18730	18730	0
192	20250224	155100	3367319340	18730	18730	18730	18730	0
193	20250224	155000	3367319340	18730	18730	18730	18730	0
194	20250224	154900	3367319340	18730	18730	18730	18730	0
195	20250224	154800	3367319340	18730	18730	18730	18730	0
196	20250224	154700	3367319340	18730	18730	18730	18730	0
197	20250224	154600	3367319340	18730	18730	18730	18730	0
198	20250224	154500	3367319340	18730	18730	18730	18730	0
199	20250224	154400	3367319340	18730	18730	18730	18730	0
200	20250224	154300	3367319340	18730	18730	18730	18730	0
201	20250224	154200	3367319340	18730	18730	18730	18730	0
202	20250224	154100	3367319340	18730	18730	18730	18730	0
203	20250224	154000	3367319340	18730	18730	18730	18730	0
204	20250224	153900	3367319340	18730	18730	18730	18730	0
205	20250224	153800	3367319340	18730	18730	18730	18730	0
206	20250224	153700	3367319340	18730	18730	18730	18730	0
207	20250224	153600	3367319340	18730	18730	18730	18730	0
208	20250224	153500	3367319340	18730	18730	18730	18730	0
209	20250224	153400	3367319340	18730	18730	18730	18730	0
210	20250224	153300	3367319340	18730	18730	18730	18730	0
211	20250224	153200	3367319340	18730	18730	18730	18730	0
212	20250224	153100	3367319340	18730	18730	18730	18730	3596
213	20250224	153000	3367319340	18730	18730	18730	18730	3596
214	20250224	152900	3299966260	18740	18740	18740	18740	0
215	20250224	152800	3299966260	18740	18740	18740	18740	0
216	20250224	152700	3299966260	18740	18740	18740	18740	0
217	20250224	152600	3299966260	18740	18740	18740	18740	0
218	20250224	152500	3299966260	18740	18740	18740	18740	0
219	20250224	152400	3299966260	18740	18740	18740	18740	0
220	20250224	152300	3299966260	18740	18740	18740	18740	0
221	20250224	152200	3299966260	18740	18740	18740	18740	0
222	20250224	152100	3299966260	18740	18740	18740	18740	0
223	20250224	152000	3299966260	18740	18740	18740	18740	0
224	20250224	151900	3299966260	18740	18730	18760	18730	490
225	20250224	151800	3290784520	18740	18730	18740	18730	50
226	20250224	151700	3289848010	18730	18720	18730	18720	1020
227	20250224	151600	3270744130	18720	18680	18720	18680	1415
228	20250224	151500	3244310850	18670	18680	18680	18660	376
229	20250224	151400	3237290170	18680	18650	18680	18650	136
230	20250224	151300	3234752300	18640	18640	18640	18640	55
231	20250224	151200	3233727100	18640	18660	18660	18600	10651
232	20250224	151100	3035511370	18670	18690	18690	18670	914
233	20250224	151000	3018439980	18690	18700	18700	18690	296
234	20250224	150900	3012905780	18710	18710	18710	18710	409
235	20250224	150800	3005253390	18700	18680	18700	18680	279
236	20250224	150700	3000038990	18690	18670	18690	18670	113
237	20250224	150600	2997928520	18680	18670	18680	18670	351
238	20250224	150500	2991372330	18670	18670	18670	18670	134
239	20250224	150400	2988870550	18680	18690	18690	18680	760
240	20250224	150300	2974670450	18700	18730	18730	18700	406
241	20250224	150200	2967068900	18720	18720	18720	18720	50
242	20250224	150100	2966132900	18700	18730	18730	18700	700
243	20250224	150000	2953034740	18720	18730	18790	18720	42
244	20250224	145900	2952246990	18810	18720	18810	18720	42
245	20250224	145800	2951460300	18720	18810	18810	18720	217
246	20250224	145700	2947394750	18750	18810	18810	18720	23
247	20250224	145600	2946964040	18750	18700	18750	18700	1180
248	20250224	145500	2924896940	18670	18700	18700	18660	97
249	20250224	145400	2923085990	18700	18650	18760	18640	17505
250	20250224	145300	2596445150	18660	18750	18760	18660	3793
251	20250224	145200	2525536480	18750	18780	18780	18750	718
252	20250224	145100	2512065080	18780	18810	18810	18770	1051
253	20250224	145000	2492314430	18830	18830	18830	18830	4
254	20250224	144900	2492239110	18810	18830	18830	18810	87
255	20250224	144800	2490601760	18830	18830	18830	18800	93
256	20250224	144700	2488853120	18810	18810	18810	18810	22
257	20250224	144600	2488439300	18830	18810	18830	18800	511
258	20250224	144500	2478825940	18820	18820	18820	18820	11
259	20250224	144400	2478618920	18820	18840	18840	18820	69
260	20250224	144300	2477319830	18840	18840	18840	18840	42
261	20250224	144200	2476528550	18820	18830	18840	18810	154
262	20250224	144100	2473630090	18830	18830	18830	18830	19
263	20250224	144000	2473272320	18830	18850	18850	18830	35
264	20250224	143900	2472613020	18810	18820	18820	18810	67
265	20250224	143800	2471352610	18820	18850	18850	18810	70
266	20250224	143700	2470035700	18810	18840	18850	18810	321
267	20250224	143600	2463993610	18840	18840	18850	18840	67
268	20250224	143500	2462731110	18840	18830	18850	18830	73
269	20250224	143400	2461356300	18830	18850	18870	18830	101
270	20250224	143300	2459453410	18850	18840	18870	18840	189
271	20250224	143200	2455890600	18850	18840	18850	18840	26
272	20250224	143100	2455400560	18820	18820	18820	18820	55
273	20250224	143000	2454365460	18810	18820	18850	18810	50
274	20250224	142900	2453424760	18820	18820	18820	18820	25
275	20250224	142800	2452954260	18820	18800	18820	18800	81
276	20250224	142700	2451431050	18800	18820	18820	18800	48
277	20250224	142600	2450528110	18820	18800	18830	18800	23
278	20250224	142500	2450095420	18800	18830	18830	18800	1531
279	20250224	142400	2421303830	18850	18850	18850	18850	29
280	20250224	142300	2420757180	18820	18820	18820	18810	57
281	20250224	142200	2419684510	18810	18840	18860	18810	2009
282	20250224	142100	2381879440	18830	18840	18840	18830	16
283	20250224	142000	2381578020	18840	18850	18850	18840	82
284	20250224	141900	2380032580	18850	18850	18860	18850	7
285	20250224	141800	2379900600	18850	18850	18850	18850	15
286	20250224	141700	2379617850	18840	18820	18840	18820	75
287	20250224	141600	2378205630	18840	18860	18860	18840	24
288	20250224	141500	2377753410	18860	18840	18860	18830	34
289	20250224	141400	2377112860	18820	18840	18850	18820	70
290	20250224	141300	2375794900	18840	18850	18850	18840	27
291	20250224	141200	2375286090	18850	18850	18850	18850	15
292	20250224	141100	2375003340	18830	18820	18830	18820	145
293	20250224	141000	2372273150	18830	18820	18830	18820	152
294	20250224	140900	2369411230	18830	18820	18830	18820	42
295	20250224	140800	2368620530	18820	18830	18830	18820	70
296	20250224	140700	2367302990	18830	18820	18830	18820	22
297	20250224	140600	2366888800	18820	18850	18850	18820	744
298	20250224	140500	2352874920	18850	18850	18850	18850	0
299	20250224	140400	2352874920	18850	18840	18870	18840	91
300	20250224	140300	2351158850	18840	18850	18850	18840	51
301	20250224	140200	2350197670	18850	18860	18870	18850	54
302	20250224	140100	2349179510	18860	18860	18860	18840	106
303	20250224	140000	2347180660	18850	18850	18860	18850	9
304	20250224	135900	2347010990	18840	18860	18860	18840	59
305	20250224	135800	2345898940	18860	18840	18860	18820	730
306	20250224	135700	2332154440	18840	18870	18870	18840	339
307	20250224	135600	2325764990	18870	18880	18880	18870	40
308	20250224	135500	2325009950	18850	18860	18860	18850	26
309	20250224	135400	2324519830	18870	18880	18880	18850	57
310	20250224	135300	2323444280	18880	18880	18880	18880	5
311	20250224	135200	2323349880	18840	18850	18850	18840	66
312	20250224	135100	2322106390	18850	18840	18850	18840	54
313	20250224	135000	2321088910	18840	18840	18840	18830	65
314	20250224	134900	2319864340	18850	18870	18870	18850	144
315	20250224	134800	2317147400	18830	18830	18830	18830	22
316	20250224	134700	2316733140	18840	18850	18850	18840	28
317	20250224	134600	2316205510	18870	18830	18870	18830	35
318	20250224	134500	2315545820	18830	18830	18830	18830	47
319	20250224	134400	2314660810	18830	18840	18870	18830	37
320	20250224	134300	2313963730	18830	18830	18830	18830	33
321	20250224	134200	2313342340	18870	18820	18870	18820	33
322	20250224	134100	2312720870	18820	18830	18840	18820	113
323	20250224	134000	2310592990	18820	18830	18830	18820	20
324	20250224	133900	2310216570	18810	18810	18810	18810	52
325	20250224	133800	2309238450	18810	18800	18810	18800	104
326	20250224	133700	2307282270	18800	18790	18800	18790	40
327	20250224	133600	2306530410	18780	18760	18780	18760	52
328	20250224	133500	2305554090	18750	18740	18750	18740	25
329	20250224	133400	2305085580	18790	18790	18790	18790	4
330	20250224	133300	2305010420	18790	18790	18790	18790	32
331	20250224	133200	2304409140	18790	18720	18790	18720	35
332	20250224	133100	2303753800	18800	18700	18800	18700	2730
333	20250224	133000	2252663230	18700	18710	18710	18700	1310
334	20250224	132900	2228162350	18710	18720	18720	18710	143
335	20250224	132800	2225485620	18710	18720	18720	18700	2510
336	20250224	132700	2178530180	18720	18790	18790	18720	2264
337	20250224	132600	2136078820	18800	18790	18810	18790	48
338	20250224	132500	2135176740	18790	18810	18810	18790	247
339	20250224	132400	2130533290	18800	18800	18800	18800	163
340	20250224	132300	2127468890	18800	18800	18800	18790	82
341	20250224	132200	2125927440	18790	18790	18800	18790	57
342	20250224	132100	2124856390	18790	18790	18790	18780	21
343	20250224	132000	2124461850	18790	18790	18790	18770	55
344	20250224	131900	2123429100	18790	18790	18800	18790	24
345	20250224	131800	2122978030	18790	18790	18810	18790	15
346	20250224	131700	2122696160	18800	18770	18800	18770	37
347	20250224	131600	2122001070	18770	18820	18820	18770	428
348	20250224	131500	2113951950	18810	18830	18830	18810	44
349	20250224	131400	2113123770	18820	18820	18830	18820	31
350	20250224	131300	2112540330	18830	18830	18830	18830	0
351	20250224	131200	2112540330	18830	18810	18840	18810	41
352	20250224	131100	2111768220	18810	18820	18820	18810	38
353	20250224	131000	2111053330	18830	18840	18840	18820	37
354	20250224	130900	2110356500	18840	18840	18840	18820	22
355	20250224	130800	2109942170	18870	18870	18870	18870	2
356	20250224	130700	2109904430	18860	18870	18880	18850	70
357	20250224	130600	2108583920	18890	18840	18890	18840	41
358	20250224	130500	2107811040	18850	18850	18850	18850	14
359	20250224	130400	2107547140	18840	18840	18870	18840	298
360	20250224	130300	2101928790	18810	18810	18810	18810	31
361	20250224	130200	2101345680	18810	18780	18850	18780	1292
362	20250224	130100	2077079740	18760	18760	18760	18760	0
363	20250224	130000	2077079740	18760	18750	18780	18750	331
364	20250224	125900	2070873130	18760	18760	18780	18760	258
365	20250224	125800	2066030450	18780	18760	18790	18760	128
366	20250224	125700	2063628990	18760	18750	18760	18750	134
367	20250224	125600	2061115480	18750	18770	18780	18750	1023
368	20250224	125500	2041924110	18780	18780	18780	18780	101
369	20250224	125400	2040027330	18790	18790	18790	18780	217
370	20250224	125300	2035951450	18800	18780	18800	18780	72
371	20250224	125200	2034599210	18790	18790	18790	18780	191
372	20250224	125100	2031011700	18790	18790	18790	18780	74
373	20250224	125000	2029621410	18800	18800	18800	18800	60
374	20250224	124900	2028493410	18800	18800	18810	18800	84
375	20250224	124800	2026914040	18800	18840	18840	18800	147
376	20250224	124700	2024148880	18810	18840	18840	18810	338
377	20250224	124600	2017784450	18850	18830	18850	18830	113
378	20250224	124500	2015656440	18830	18830	18840	18830	152
379	20250224	124400	2012794010	18840	18860	18860	18830	70
380	20250224	124300	2011474700	18850	18840	18850	18830	91
381	20250224	124200	2009760240	18840	18850	18860	18840	67
382	20250224	124100	2008497500	18850	18850	18850	18840	151
383	20250224	124000	2005652180	18850	18850	18850	18840	92
384	20250224	123900	2003918110	18850	18850	18850	18850	8
385	20250224	123800	2003767310	18850	18850	18860	18840	133
386	20250224	123700	2001261300	18840	18840	18840	18830	228
387	20250224	123600	1996966880	18840	18820	18840	18810	67
388	20250224	123500	1995705910	18840	18890	18890	18840	91
389	20250224	123400	1993990480	18890	18840	18890	18840	134
390	20250224	123300	1991465820	18830	18890	18890	18830	299
391	20250224	123200	1985818070	18810	18830	18900	18810	383
392	20250224	123100	1978594220	18800	18830	18830	18800	120
393	20250224	123000	1976338100	18820	18830	18830	18770	176
394	20250224	122900	1973031950	18830	18800	18830	18800	67
395	20250224	122800	1971772020	18800	18740	18800	18740	119
396	20250224	122700	1969539820	18740	18800	18800	18740	110
397	20250224	122600	1967477240	18800	18770	18800	18740	318
398	20250224	122500	1961511010	18750	18750	18760	18750	157
399	20250224	122400	1958566860	18760	18750	18760	18740	213
400	20250224	122300	1954571150	18740	18730	18740	18730	164
401	20250224	122200	1951498940	18740	18730	18740	18730	129
402	20250224	122100	1949082760	18730	18730	18730	18730	91
403	20250224	122000	1947378330	18720	18720	18730	18720	153
404	20250224	121900	1944513880	18730	18730	18730	18730	18
405	20250224	121800	1944176740	18720	18740	18740	18720	139
406	20250224	121700	1941573800	18740	18740	18740	18730	72
407	20250224	121600	1940224750	18750	18740	18750	18740	17
408	20250224	121500	1939906150	18760	18770	18770	18760	95
409	20250224	121400	1938123530	18770	18760	18770	18740	126
410	20250224	121300	1935762050	18760	18750	18760	18750	163
411	20250224	121200	1932705300	18760	18750	18760	18750	63
412	20250224	121100	1931523480	18760	18760	18760	18760	15
413	20250224	121000	1931242080	18770	18760	18770	18750	170
414	20250224	120900	1928052780	18750	18750	18750	18740	88
415	20250224	120800	1926402820	18750	18740	18760	18740	56
416	20250224	120700	1925352700	18750	18790	18790	18750	133
417	20250224	120600	1922857650	18780	18780	18780	18780	50
418	20250224	120500	1921918650	18790	18800	18800	18790	36
419	20250224	120400	1921242160	18770	18830	18830	18770	35
420	20250224	120300	1920584330	18830	18820	18830	18790	167
421	20250224	120200	1917444870	18810	18820	18820	18810	212
422	20250224	120100	1913455290	18790	18810	18810	18790	109
423	20250224	120000	1911407140	18810	18800	18810	18800	208
424	20250224	115900	1907496630	18800	18800	18800	18800	41
425	20250224	115800	1906725830	18740	18740	18800	18740	127
426	20250224	115700	1904345610	18750	18820	18820	18730	202
427	20250224	115600	1900557660	18760	18790	18790	18760	297
428	20250224	115500	1894979910	18810	18780	18810	18780	71
429	20250224	115400	1893645210	18780	18780	18800	18770	124
430	20250224	115300	1891316080	18800	18820	18820	18760	118
431	20250224	115200	1889101520	18810	18810	18810	18810	67
432	20250224	115100	1887841250	18730	18770	18800	18720	440
433	20250224	115000	1879580180	18700	18700	18700	18700	101
434	20250224	114900	1877691480	18690	18830	18830	18690	3150
435	20250224	114800	1818702930	18820	18830	18830	18810	124
436	20250224	114700	1816370230	18830	18810	18840	18810	189
437	20250224	114600	1812812640	18770	18780	18780	18770	101
438	20250224	114500	1810915930	18780	18810	18810	18780	42
439	20250224	114400	1810126780	18780	18810	18810	18780	140
440	20250224	114300	1807496860	18770	18810	18810	18770	101
441	20250224	114200	1805601050	18770	18780	18810	18770	28
442	20250224	114100	1805075120	18780	18820	18820	18780	174
443	20250224	114000	1801804480	18760	18820	18820	18760	591
444	20250224	113900	1790711170	18820	18770	18820	18760	209
445	20250224	113800	1786783200	18810	18750	18810	18740	169
446	20250224	113700	1783606930	18740	18770	18770	18740	944
447	20250224	113600	1765902060	18770	18750	18770	18750	184
448	20250224	113500	1762451070	18740	18760	18760	18740	40
449	20250224	113400	1761700800	18760	18790	18790	18750	455
450	20250224	113300	1753160050	18790	18790	18800	18780	140
451	20250224	113200	1750530330	18780	18780	18780	18780	25
452	20250224	113100	1750060830	18780	18760	18800	18760	161
453	20250224	113000	1747036140	18750	18760	18760	18750	1088
454	20250224	112900	1726634950	18760	18750	18810	18750	115
455	20250224	112800	1724478530	18740	18760	18760	18740	302
456	20250224	112700	1718816070	18760	18780	18810	18760	121
457	20250224	112600	1716545980	18780	18800	18800	18760	114
458	20250224	112500	1714407140	18800	18800	18800	18780	98
459	20250224	112400	1712565070	18800	18830	18830	18800	353
460	20250224	112300	1705926700	18830	18860	18860	18830	66
461	20250224	112200	1704683150	18830	18820	18830	18820	73
462	20250224	112100	1703309220	18820	18840	18840	18820	52
463	20250224	112000	1702330440	18840	18870	18870	18840	2518
464	20250224	111900	1654864810	18870	18870	18870	18870	104
465	20250224	111800	1652902330	18870	18870	18870	18860	124
466	20250224	111700	1650562730	18870	18880	18880	18860	124
467	20250224	111600	1648223190	18880	18900	18900	18850	125
468	20250224	111500	1645866280	18900	18900	18900	18850	310
469	20250224	111400	1640014180	18840	18840	18920	18820	2496
470	20250224	111300	1592943940	18840	18810	18840	18810	144
471	20250224	111200	1590235170	18800	18740	18800	18740	247
472	20250224	111100	1585598690	18740	18750	18790	18740	299
473	20250224	111000	1579992730	18750	18780	18780	18750	186
474	20250224	110900	1576502590	18740	18770	18780	18740	187
475	20250224	110800	1572996590	18730	18730	18730	18730	0
476	20250224	110700	1572996590	18730	18710	18760	18700	164
477	20250224	110600	1569925850	18710	18750	18750	18710	138
478	20250224	110500	1567343310	18750	18740	18750	18740	82
479	20250224	110400	1565806230	18680	18690	18690	18680	202
480	20250224	110300	1562032650	18740	18690	18740	18680	1150
481	20250224	110200	1540550110	18700	18690	18700	18690	356
482	20250224	110100	1533893920	18680	18690	18750	18670	1056
483	20250224	110000	1514165740	18690	18750	18750	18690	1201
484	20250224	105900	1491707070	18690	18690	18750	18690	347
485	20250224	105800	1485219880	18720	18710	18720	18700	103
486	20250224	105700	1483293690	18680	18680	18720	18680	279
487	20250224	105600	1478079750	18670	18720	18720	18670	2962
488	20250224	105500	1422694890	18710	18710	18750	18710	111
489	20250224	105400	1420617810	18710	18720	18730	18710	279
490	20250224	105300	1415395600	18720	18720	18740	18720	268
491	20250224	105200	1410378490	18760	18790	18790	18740	1787
492	20250224	105100	1376853930	18800	18780	18830	18780	162
493	20250224	105000	1373809750	18790	18790	18790	18790	215
494	20250224	104900	1369769900	18790	18800	18800	18780	693
495	20250224	104800	1356752140	18790	18790	18800	18780	329
496	20250224	104700	1350570500	18790	18830	18830	18790	39
497	20250224	104600	1349837270	18780	18780	18780	18780	101
498	20250224	104500	1347940490	18780	18780	18780	18780	133
499	20250224	104400	1345442750	18770	18780	18780	18770	8
500	20250224	104300	1345292580	18760	18850	18850	18760	103
501	20250224	104200	1343360120	18760	18750	18830	18750	517
502	20250224	104100	1333654830	18750	18720	18750	18720	40
503	20250224	104000	1332904980	18710	18750	18750	18710	251
504	20250224	103900	1328203370	18750	18710	18750	18710	101
505	20250224	103800	1326313620	18710	18710	18710	18710	30
506	20250224	103700	1325752320	18700	18720	18760	18700	209
507	20250224	103600	1321841780	18700	18760	18760	18700	1406
508	20250224	103500	1295539100	18760	18750	18760	18740	377
509	20250224	103400	1288472860	18750	18780	18780	18740	451
510	20250224	103300	1280016540	18780	18780	18820	18760	348
511	20250224	103200	1273485000	18780	18780	18780	18760	549
512	20250224	103100	1263179880	18780	18760	18780	18760	43
513	20250224	103000	1262373020	18760	18740	18760	18740	131
514	20250224	102900	1259916060	18730	18730	18740	18720	196
515	20250224	102800	1256245000	18720	18700	18720	18700	23
516	20250224	102700	1255814610	18710	18770	18780	18700	3416
517	20250224	102600	1191798010	18770	18760	18770	18760	113
518	20250224	102500	1189678030	18750	18770	18830	18740	905
519	20250224	102400	1172705050	18790	18850	18850	18780	667
520	20250224	102300	1160169970	18790	18800	18850	18780	560
521	20250224	102200	1149648870	18790	18860	18860	18780	1946
522	20250224	102100	1113035720	18860	18860	18860	18840	75
523	20250224	102000	1111621840	18860	18870	18890	18850	1724
524	20250224	101900	1079094520	18890	18890	18900	18870	1160
525	20250224	101800	1057187450	18900	18900	18920	18900	282
526	20250224	101700	1051857010	18920	18910	18920	18910	27
527	20250224	101600	1051346420	18910	18890	18910	18890	244
528	20250224	101500	1046734060	18890	18950	18960	18890	2462
529	20250224	101400	1000120030	18950	18930	18950	18930	101
530	20250224	101300	998206960	18930	18920	18950	18920	125
531	20250224	101200	995841160	18920	18940	18940	18920	449
532	20250224	101100	987339380	18940	18950	18960	18940	759
533	20250224	101000	972949520	18950	18930	18960	18930	420
534	20250224	100900	964992580	18930	18910	18930	18910	41
535	20250224	100800	964217230	18910	18880	18910	18880	179
536	20250224	100700	960835150	18880	18880	18880	18880	1
537	20250224	100600	960816270	18860	18870	18880	18860	246
538	20250224	100500	956174640	18860	18850	18890	18850	26
539	20250224	100400	955684280	18850	18850	18850	18850	188
540	20250224	100300	952140480	18860	18910	18930	18860	829
541	20250224	100200	936482220	18900	18900	18910	18900	25
542	20250224	100100	936009710	18910	18910	18910	18910	270
543	20250224	100000	930904010	18910	18970	18970	18910	1767
544	20250224	095900	897423020	18970	18960	18970	18960	213
545	20250224	095800	893382520	18970	18990	18990	18970	224
546	20250224	095700	889132240	18990	18970	18990	18960	264
547	20250224	095600	884124410	18970	18990	18990	18970	45
548	20250224	095500	883270190	18990	18990	19000	18970	1050
549	20250224	095400	863327330	18990	18990	19000	18980	366
550	20250224	095300	856376010	19000	19120	19120	19000	948
551	20250224	095200	838340150	19060	19100	19140	19060	485
552	20250224	095100	829066240	19100	19080	19100	19080	1131
553	20250224	095000	807479940	19080	19050	19080	19050	5
554	20250224	094900	807384570	19080	19040	19080	19040	99
555	20250224	094800	805497510	19040	19040	19040	19040	111
556	20250224	094700	803384070	19020	19020	19020	19020	51
557	20250224	094600	802414050	19060	19000	19060	19000	623
558	20250224	094500	790570590	19000	19020	19020	19000	1117
559	20250224	094400	769326290	19000	18990	19010	18990	1129
560	20250224	094300	747868140	18990	19010	19010	18990	1088
561	20250224	094200	727189450	19010	19010	19010	19010	7
562	20250224	094100	727056380	19010	19010	19010	18980	2978
563	20250224	094000	670468100	19020	19050	19050	19010	3180
564	20250224	093900	609996340	19070	19070	19080	19030	2104
565	20250224	093800	569909730	19060	19070	19070	19060	34
566	20250224	093700	569261640	19060	19090	19090	19060	56
567	20250224	093600	568194220	19090	19060	19090	19050	396
568	20250224	093500	560646680	19050	19070	19070	19050	264
569	20250224	093400	555614040	19070	19090	19100	19070	755
570	20250224	093300	541205450	19100	19090	19100	19090	739
571	20250224	093200	527090710	19090	19080	19090	19080	81
572	20250224	093100	525544780	19070	19050	19070	19050	75
573	20250224	093000	524114630	19050	19050	19080	19050	444
574	20250224	092900	515647850	19050	19070	19070	19040	716
575	20250224	092800	502003400	19070	19070	19070	19070	1173
576	20250224	092700	479634290	19070	19080	19080	19060	656
577	20250224	092600	467125710	19090	19130	19140	19090	2164
578	20250224	092500	425746590	19130	19220	19220	19130	786
579	20250224	092400	410700350	19220	19350	19350	19170	1635
580	20250224	092300	379272190	19250	19310	19310	19240	175
581	20250224	092200	375899090	19300	19300	19300	19300	16
582	20250224	092100	375590290	19320	19200	19320	19200	194
583	20250224	092000	371845950	19200	19200	19220	19190	220
584	20250224	091900	367620220	19200	19190	19200	19180	262
585	20250224	091800	362590680	19190	19200	19200	19130	196
586	20250224	091700	358828980	19190	19220	19220	19020	2093
587	20250224	091600	318786090	19220	19240	19250	19190	1559
588	20250224	091500	288839600	19230	19330	19330	19210	2775
589	20250224	091400	235295240	19330	19320	19330	19320	6
590	20250224	091300	235179270	19320	19320	19390	19310	426
591	20250224	091200	226943170	19340	19380	19400	19340	901
592	20250224	091100	209491140	19380	19390	19390	19370	137
593	20250224	091000	206836970	19380	19460	19460	19370	2091
594	20250224	090900	166269660	19450	19500	19500	19450	475
595	20250224	090800	157012050	19490	19510	19530	19490	1582
596	20250224	090700	126153680	19510	19530	19540	19510	1028
597	20250224	090600	106078470	19530	19540	19560	19530	364
598	20250224	090500	98962520	19540	19560	19570	19540	105
599	20250224	090400	96910000	19570	19590	19600	19570	1650
600	20250224	090300	64605500	19590	19610	19610	19580	293
601	20250224	090200	58868180	19600	19710	19710	19600	434
602	20250224	090100	50326580	19680	19850	19850	19680	2336
603	20250224	090000	4152840	19850	19870	19870	19850	208