KissMeData/036890/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	192300	1799004360	9810	9810	9810	9810	2471
3	20250224	192200	1799004360	9810	9810	9810	9810	0
4	20250224	192100	1799004360	9810	9810	9810	9810	0
5	20250224	192000	1799004360	9810	9810	9810	9810	0
6	20250224	191900	1799004360	9810	9810	9810	9810	0
7	20250224	191800	1799004360	9810	9810	9810	9810	0
8	20250224	191700	1799004360	9810	9810	9810	9810	0
9	20250224	191600	1799004360	9810	9810	9810	9810	0
10	20250224	191500	1799004360	9810	9810	9810	9810	0
11	20250224	191400	1799004360	9810	9810	9810	9810	0
12	20250224	191300	1799004360	9810	9810	9810	9810	0
13	20250224	191200	1799004360	9810	9810	9810	9810	0
14	20250224	191100	1799004360	9810	9810	9810	9810	0
15	20250224	191000	1799004360	9810	9810	9810	9810	0
16	20250224	190900	1799004360	9810	9810	9810	9810	0
17	20250224	190800	1799004360	9810	9810	9810	9810	0
18	20250224	190700	1799004360	9810	9810	9810	9810	0
19	20250224	190600	1799004360	9810	9810	9810	9810	0
20	20250224	190500	1799004360	9810	9810	9810	9810	0
21	20250224	190400	1799004360	9810	9810	9810	9810	0
22	20250224	190300	1799004360	9810	9810	9810	9810	0
23	20250224	190200	1799004360	9810	9810	9810	9810	0
24	20250224	190100	1799004360	9810	9810	9810	9810	0
25	20250224	190000	1799004360	9810	9810	9810	9810	0
26	20250224	185900	1799004360	9810	9810	9810	9810	0
27	20250224	185800	1799004360	9810	9810	9810	9810	0
28	20250224	185700	1799004360	9810	9810	9810	9810	0
29	20250224	185600	1799004360	9810	9810	9810	9810	0
30	20250224	185500	1799004360	9810	9810	9810	9810	0
31	20250224	185400	1799004360	9810	9810	9810	9810	0
32	20250224	185300	1799004360	9810	9810	9810	9810	2471
33	20250224	185200	1799004360	9810	9810	9810	9810	0
34	20250224	185100	1799004360	9810	9810	9810	9810	0
35	20250224	185000	1799004360	9810	9810	9810	9810	0
36	20250224	184900	1799004360	9810	9810	9810	9810	0
37	20250224	184800	1799004360	9810	9810	9810	9810	0
38	20250224	184700	1799004360	9810	9810	9810	9810	0
39	20250224	184600	1799004360	9810	9810	9810	9810	0
40	20250224	184500	1799004360	9810	9810	9810	9810	0
41	20250224	184400	1799004360	9810	9810	9810	9810	0
42	20250224	184300	1799004360	9810	9810	9810	9810	0
43	20250224	184200	1799004360	9810	9810	9810	9810	0
44	20250224	184100	1799004360	9810	9810	9810	9810	0
45	20250224	184000	1799004360	9810	9810	9810	9810	0
46	20250224	183900	1799004360	9810	9810	9810	9810	0
47	20250224	183800	1799004360	9810	9810	9810	9810	0
48	20250224	183700	1799004360	9810	9810	9810	9810	0
49	20250224	183600	1799004360	9810	9810	9810	9810	0
50	20250224	183500	1799004360	9810	9810	9810	9810	0
51	20250224	183400	1799004360	9810	9810	9810	9810	0
52	20250224	183300	1799004360	9810	9810	9810	9810	0
53	20250224	183200	1799004360	9810	9810	9810	9810	0
54	20250224	183100	1799004360	9810	9810	9810	9810	0
55	20250224	183000	1799004360	9810	9810	9810	9810	0
56	20250224	182900	1799004360	9810	9810	9810	9810	0
57	20250224	182800	1799004360	9810	9810	9810	9810	0
58	20250224	182700	1799004360	9810	9810	9810	9810	0
59	20250224	182600	1799004360	9810	9810	9810	9810	0
60	20250224	182500	1799004360	9810	9810	9810	9810	0
61	20250224	182400	1799004360	9810	9810	9810	9810	0
62	20250224	182300	1799004360	9810	9810	9810	9810	2471
63	20250224	182200	1799004360	9810	9810	9810	9810	0
64	20250224	182100	1799004360	9810	9810	9810	9810	0
65	20250224	182000	1799004360	9810	9810	9810	9810	0
66	20250224	181900	1799004360	9810	9810	9810	9810	0
67	20250224	181800	1799004360	9810	9810	9810	9810	0
68	20250224	181700	1799004360	9810	9810	9810	9810	0
69	20250224	181600	1799004360	9810	9810	9810	9810	0
70	20250224	181500	1799004360	9810	9810	9810	9810	0
71	20250224	181400	1799004360	9810	9810	9810	9810	0
72	20250224	181300	1799004360	9810	9810	9810	9810	0
73	20250224	181200	1799004360	9810	9810	9810	9810	0
74	20250224	181100	1799004360	9810	9810	9810	9810	0
75	20250224	181000	1799004360	9810	9810	9810	9810	0
76	20250224	180900	1799004360	9810	9810	9810	9810	0
77	20250224	180800	1799004360	9810	9810	9810	9810	0
78	20250224	180700	1799004360	9810	9810	9810	9810	0
79	20250224	180600	1799004360	9810	9810	9810	9810	0
80	20250224	180500	1799004360	9810	9810	9810	9810	0
81	20250224	180400	1799004360	9810	9810	9810	9810	0
82	20250224	180300	1799004360	9810	9810	9810	9810	0
83	20250224	180200	1799004360	9810	9810	9810	9810	0
84	20250224	180100	1799004360	9810	9810	9810	9810	0
85	20250224	180000	1799004360	9810	9810	9810	9810	0
86	20250224	175900	1799004360	9810	9810	9810	9810	0
87	20250224	175800	1799004360	9810	9810	9810	9810	0
88	20250224	175700	1799004360	9810	9810	9810	9810	0
89	20250224	175600	1799004360	9810	9810	9810	9810	0
90	20250224	175500	1799004360	9810	9810	9810	9810	0
91	20250224	175400	1799004360	9810	9810	9810	9810	0
92	20250224	175300	1799004360	9810	9810	9810	9810	2471
93	20250224	175200	1799004360	9810	9810	9810	9810	0
94	20250224	175100	1799004360	9810	9810	9810	9810	0
95	20250224	175000	1799004360	9810	9810	9810	9810	0
96	20250224	174900	1799004360	9810	9810	9810	9810	0
97	20250224	174800	1799004360	9810	9810	9810	9810	0
98	20250224	174700	1799004360	9810	9810	9810	9810	0
99	20250224	174600	1799004360	9810	9810	9810	9810	0
100	20250224	174500	1799004360	9810	9810	9810	9810	0
101	20250224	174400	1799004360	9810	9810	9810	9810	0
102	20250224	174300	1799004360	9810	9810	9810	9810	0
103	20250224	174200	1799004360	9810	9810	9810	9810	0
104	20250224	174100	1799004360	9810	9810	9810	9810	0
105	20250224	174000	1799004360	9810	9810	9810	9810	0
106	20250224	173900	1799004360	9810	9810	9810	9810	0
107	20250224	173800	1799004360	9810	9810	9810	9810	0
108	20250224	173700	1799004360	9810	9810	9810	9810	0
109	20250224	173600	1799004360	9810	9810	9810	9810	0
110	20250224	173500	1799004360	9810	9810	9810	9810	0
111	20250224	173400	1799004360	9810	9810	9810	9810	0
112	20250224	173300	1799004360	9810	9810	9810	9810	0
113	20250224	173200	1799004360	9810	9810	9810	9810	0
114	20250224	173100	1799004360	9810	9810	9810	9810	0
115	20250224	173000	1799004360	9810	9810	9810	9810	0
116	20250224	172900	1799004360	9810	9810	9810	9810	0
117	20250224	172800	1799004360	9810	9810	9810	9810	0
118	20250224	172700	1799004360	9810	9810	9810	9810	0
119	20250224	172600	1799004360	9810	9810	9810	9810	0
120	20250224	172500	1799004360	9810	9810	9810	9810	0
121	20250224	172400	1799004360	9810	9810	9810	9810	0
122	20250224	172300	1799004360	9810	9810	9810	9810	2471
123	20250224	172200	1799004360	9810	9810	9810	9810	0
124	20250224	172100	1799004360	9810	9810	9810	9810	0
125	20250224	172000	1799004360	9810	9810	9810	9810	0
126	20250224	171900	1799004360	9810	9810	9810	9810	0
127	20250224	171800	1799004360	9810	9810	9810	9810	0
128	20250224	171700	1799004360	9810	9810	9810	9810	0
129	20250224	171600	1799004360	9810	9810	9810	9810	0
130	20250224	171500	1799004360	9810	9810	9810	9810	0
131	20250224	171400	1799004360	9810	9810	9810	9810	0
132	20250224	171300	1799004360	9810	9810	9810	9810	0
133	20250224	171200	1799004360	9810	9810	9810	9810	0
134	20250224	171100	1799004360	9810	9810	9810	9810	0
135	20250224	171000	1799004360	9810	9810	9810	9810	0
136	20250224	170900	1799004360	9810	9810	9810	9810	0
137	20250224	170800	1799004360	9810	9810	9810	9810	0
138	20250224	170700	1799004360	9810	9810	9810	9810	0
139	20250224	170600	1799004360	9810	9810	9810	9810	0
140	20250224	170500	1799004360	9810	9810	9810	9810	0
141	20250224	170400	1799004360	9810	9810	9810	9810	0
142	20250224	170300	1799004360	9810	9810	9810	9810	0
143	20250224	170200	1799004360	9810	9810	9810	9810	0
144	20250224	170100	1799004360	9810	9810	9810	9810	0
145	20250224	170000	1799004360	9810	9810	9810	9810	0
146	20250224	165900	1799004360	9810	9810	9810	9810	0
147	20250224	165800	1799004360	9810	9810	9810	9810	0
148	20250224	165700	1799004360	9810	9810	9810	9810	0
149	20250224	165600	1799004360	9810	9810	9810	9810	0
150	20250224	165500	1799004360	9810	9810	9810	9810	0
151	20250224	165400	1799004360	9810	9810	9810	9810	0
152	20250224	165300	1799004360	9810	9810	9810	9810	2471
153	20250224	165200	1799004360	9810	9810	9810	9810	0
154	20250224	165100	1799004360	9810	9810	9810	9810	0
155	20250224	165000	1799004360	9810	9810	9810	9810	0
156	20250224	164900	1799004360	9810	9810	9810	9810	0
157	20250224	164800	1799004360	9810	9810	9810	9810	0
158	20250224	164700	1799004360	9810	9810	9810	9810	0
159	20250224	164600	1799004360	9810	9810	9810	9810	0
160	20250224	164500	1799004360	9810	9810	9810	9810	0
161	20250224	164400	1799004360	9810	9810	9810	9810	0
162	20250224	164300	1799004360	9810	9810	9810	9810	0
163	20250224	164200	1799004360	9810	9810	9810	9810	0
164	20250224	164100	1799004360	9810	9810	9810	9810	0
165	20250224	164000	1799004360	9810	9810	9810	9810	0
166	20250224	163900	1799004360	9810	9810	9810	9810	0
167	20250224	163800	1799004360	9810	9810	9810	9810	0
168	20250224	163700	1799004360	9810	9810	9810	9810	0
169	20250224	163600	1799004360	9810	9810	9810	9810	0
170	20250224	163500	1799004360	9810	9810	9810	9810	0
171	20250224	163400	1799004360	9810	9810	9810	9810	0
172	20250224	163300	1799004360	9810	9810	9810	9810	0
173	20250224	163200	1799004360	9810	9810	9810	9810	0
174	20250224	163100	1799004360	9810	9810	9810	9810	0
175	20250224	163000	1799004360	9810	9810	9810	9810	0
176	20250224	162900	1799004360	9810	9810	9810	9810	0
177	20250224	162800	1799004360	9810	9810	9810	9810	0
178	20250224	162700	1799004360	9810	9810	9810	9810	0
179	20250224	162600	1799004360	9810	9810	9810	9810	0
180	20250224	162500	1799004360	9810	9810	9810	9810	0
181	20250224	162400	1799004360	9810	9810	9810	9810	0
182	20250224	162300	1799004360	9810	9810	9810	9810	2471
183	20250224	162200	1799004360	9810	9810	9810	9810	0
184	20250224	162100	1799004360	9810	9810	9810	9810	0
185	20250224	162000	1799004360	9810	9810	9810	9810	0
186	20250224	161900	1799004360	9810	9810	9810	9810	0
187	20250224	161800	1799004360	9810	9810	9810	9810	0
188	20250224	161700	1799004360	9810	9810	9810	9810	0
189	20250224	161600	1799004360	9810	9810	9810	9810	0
190	20250224	161500	1799004360	9810	9810	9810	9810	0
191	20250224	161400	1799004360	9810	9810	9810	9810	0
192	20250224	161300	1799004360	9810	9810	9810	9810	0
193	20250224	161200	1799004360	9810	9810	9810	9810	0
194	20250224	161100	1799004360	9810	9810	9810	9810	0
195	20250224	161000	1799004360	9810	9810	9810	9810	0
196	20250224	160900	1799004360	9810	9810	9810	9810	0
197	20250224	160800	1799004360	9810	9810	9810	9810	0
198	20250224	160700	1799004360	9810	9810	9810	9810	0
199	20250224	160600	1799004360	9810	9810	9810	9810	0
200	20250224	160500	1799004360	9810	9810	9810	9810	0
201	20250224	160400	1799004360	9810	9810	9810	9810	0
202	20250224	160300	1799004360	9810	9810	9810	9810	0
203	20250224	160200	1799004360	9810	9810	9810	9810	0
204	20250224	160100	1799004360	9810	9810	9810	9810	0
205	20250224	160000	1799004360	9810	9810	9810	9810	0
206	20250224	155900	1799004360	9810	9810	9810	9810	0
207	20250224	155800	1799004360	9810	9810	9810	9810	0
208	20250224	155700	1799004360	9810	9810	9810	9810	0
209	20250224	155600	1799004360	9810	9810	9810	9810	0
210	20250224	155500	1799004360	9810	9810	9810	9810	0
211	20250224	155400	1799004360	9810	9810	9810	9810	0
212	20250224	155300	1799004360	9810	9810	9810	9810	2471
213	20250224	155200	1799004360	9810	9810	9810	9810	0
214	20250224	155100	1799004360	9810	9810	9810	9810	0
215	20250224	155000	1799004360	9810	9810	9810	9810	0
216	20250224	154900	1799004360	9810	9810	9810	9810	0
217	20250224	154800	1799004360	9810	9810	9810	9810	0
218	20250224	154700	1799004360	9810	9810	9810	9810	0
219	20250224	154600	1799004360	9810	9810	9810	9810	0
220	20250224	154500	1799004360	9810	9810	9810	9810	0
221	20250224	154400	1799004360	9810	9810	9810	9810	0
222	20250224	154300	1799004360	9810	9810	9810	9810	0
223	20250224	154200	1799004360	9810	9810	9810	9810	0
224	20250224	154100	1799004360	9810	9810	9810	9810	0
225	20250224	154000	1799004360	9810	9810	9810	9810	0
226	20250224	153900	1799004360	9810	9810	9810	9810	0
227	20250224	153800	1799004360	9810	9810	9810	9810	0
228	20250224	153700	1799004360	9810	9810	9810	9810	0
229	20250224	153600	1799004360	9810	9810	9810	9810	0
230	20250224	153500	1799004360	9810	9810	9810	9810	0
231	20250224	153400	1799004360	9810	9810	9810	9810	0
232	20250224	153300	1799004360	9810	9810	9810	9810	0
233	20250224	153200	1799004360	9810	9810	9810	9810	0
234	20250224	153100	1799004360	9810	9810	9810	9810	0
235	20250224	153000	1799004360	9810	9810	9810	9810	2471
236	20250224	152900	1774763850	9770	9770	9770	9770	0
237	20250224	152800	1774763850	9770	9770	9770	9770	0
238	20250224	152700	1774763850	9770	9770	9770	9770	0
239	20250224	152600	1774763850	9770	9770	9770	9770	0
240	20250224	152500	1774763850	9770	9770	9770	9770	0
241	20250224	152400	1774763850	9770	9770	9770	9770	0
242	20250224	152300	1774763850	9770	9770	9770	9770	0
243	20250224	152200	1774763850	9770	9770	9770	9770	0
244	20250224	152100	1774763850	9770	9770	9770	9770	0
245	20250224	152000	1774763850	9770	9770	9770	9770	0
246	20250224	151900	1774763850	9770	9680	9770	9680	364
247	20250224	151800	1771235660	9780	9780	9800	9650	7576
248	20250224	151700	1697655840	9780	9800	9800	9780	104
249	20250224	151600	1696638310	9800	9800	9800	9800	9
250	20250224	151500	1696550110	9800	9800	9800	9800	0
251	20250224	151400	1696550110	9800	9800	9800	9800	100
252	20250224	151300	1695570110	9800	9790	9800	9790	111
253	20250224	151200	1694482880	9780	9780	9780	9780	0
254	20250224	151100	1694482880	9780	9780	9780	9780	11
255	20250224	151000	1694375300	9800	9800	9800	9800	0
256	20250224	150900	1694375300	9800	9800	9800	9800	200
257	20250224	150800	1692415300	9810	9810	9810	9810	0
258	20250224	150700	1692415300	9810	9770	9820	9760	22
259	20250224	150600	1692199770	9770	9770	9770	9770	4
260	20250224	150500	1692160690	9770	9770	9770	9770	0
261	20250224	150400	1692160690	9770	9800	9800	9770	11501
262	20250224	150300	1579671240	9800	9800	9800	9800	30
263	20250224	150200	1579377240	9800	9800	9800	9800	0
264	20250224	150100	1579377240	9800	9800	9800	9800	0
265	20250224	150000	1579377240	9800	9840	9840	9800	61
266	20250224	145900	1578777440	9840	9840	9840	9840	32
267	20250224	145800	1578462560	9800	9800	9800	9800	0
268	20250224	145700	1578462560	9800	9820	9820	9800	2916
269	20250224	145600	1549857620	9840	9840	9840	9840	0
270	20250224	145500	1549857620	9840	9840	9840	9840	0
271	20250224	145400	1549857620	9840	9840	9840	9820	8
272	20250224	145300	1549779000	9840	9840	9840	9840	0
273	20250224	145200	1549779000	9840	9840	9840	9840	10
274	20250224	145100	1549680600	9840	9830	9840	9830	760
275	20250224	145000	1542209350	9820	9820	9820	9820	477
276	20250224	144900	1537525210	9830	9830	9830	9830	0
277	20250224	144800	1537525210	9830	9830	9830	9830	0
278	20250224	144700	1537525210	9830	9830	9830	9830	0
279	20250224	144600	1537525210	9830	9830	9830	9830	11
280	20250224	144500	1537417080	9820	9820	9820	9820	0
281	20250224	144400	1537417080	9820	9820	9820	9820	39
282	20250224	144300	1537034100	9830	9830	9830	9830	0
283	20250224	144200	1537034100	9830	9830	9830	9830	0
284	20250224	144100	1537034100	9830	9830	9830	9830	11
285	20250224	144000	1536925970	9820	9820	9820	9820	314
286	20250224	143900	1533842490	9820	9820	9820	9820	10
287	20250224	143800	1533744290	9820	9820	9820	9820	2
288	20250224	143700	1533724650	9810	9800	9810	9800	101
289	20250224	143600	1532734840	9800	9800	9800	9800	44
290	20250224	143500	1532303640	9820	9810	9820	9810	65
291	20250224	143400	1531665540	9810	9810	9810	9810	214
292	20250224	143300	1529566200	9820	9820	9820	9820	5
293	20250224	143200	1529517100	9800	9800	9800	9800	5
294	20250224	143100	1529468100	9790	9810	9810	9790	3769
295	20250224	143000	1492528480	9810	9830	9830	9810	290
296	20250224	142900	1489683380	9820	9820	9820	9820	0
297	20250224	142800	1489683380	9820	9820	9820	9820	151
298	20250224	142700	1488200560	9820	9820	9820	9820	80
299	20250224	142600	1487414960	9820	9820	9820	9820	18
300	20250224	142500	1487238200	9830	9830	9830	9830	22
301	20250224	142400	1487021940	9840	9840	9840	9840	0
302	20250224	142300	1487021940	9840	9840	9840	9840	0
303	20250224	142200	1487021940	9840	9840	9840	9840	0
304	20250224	142100	1487021940	9840	9840	9840	9840	0
305	20250224	142000	1487021940	9840	9840	9840	9840	3
306	20250224	141900	1486992420	9840	9840	9840	9830	38
307	20250224	141800	1486618590	9840	9840	9840	9840	0
308	20250224	141700	1486618590	9840	9840	9840	9840	10
309	20250224	141600	1486520190	9840	9840	9840	9840	0
310	20250224	141500	1486520190	9840	9840	9840	9840	12
311	20250224	141400	1486402110	9840	9840	9840	9840	0
312	20250224	141300	1486402110	9840	9840	9840	9840	0
313	20250224	141200	1486402110	9840	9840	9840	9840	107
314	20250224	141100	1485349230	9850	9850	9850	9850	0
315	20250224	141000	1485349230	9850	9850	9850	9850	0
316	20250224	140900	1485349230	9850	9850	9850	9850	10
317	20250224	140800	1485250730	9850	9850	9850	9850	11
318	20250224	140700	1485142380	9850	9830	9850	9820	1235
319	20250224	140600	1473007920	9830	9830	9830	9830	0
320	20250224	140500	1473007920	9830	9840	9860	9830	1020
321	20250224	140400	1462964920	9840	9830	9840	9830	50
322	20250224	140300	1462473320	9830	9830	9830	9830	123
323	20250224	140200	1461264230	9840	9840	9840	9840	7
324	20250224	140100	1461195350	9840	9840	9840	9840	0
325	20250224	140000	1461195350	9840	9840	9840	9840	0
326	20250224	135900	1461195350	9840	9840	9840	9840	1295
327	20250224	135800	1448452550	9830	9830	9830	9830	0
328	20250224	135700	1448452550	9830	9830	9830	9830	0
329	20250224	135600	1448452550	9830	9830	9830	9830	0
330	20250224	135500	1448452550	9830	9830	9830	9830	2
331	20250224	135400	1448432890	9840	9840	9840	9840	100
332	20250224	135300	1447448890	9840	9840	9840	9840	0
333	20250224	135200	1447448890	9840	9840	9840	9840	0
334	20250224	135100	1447448890	9840	9840	9840	9840	0
335	20250224	135000	1447448890	9840	9840	9840	9840	3
336	20250224	134900	1447419370	9830	9830	9830	9830	0
337	20250224	134800	1447419370	9830	9840	9840	9830	3
338	20250224	134700	1447389870	9840	9840	9840	9840	0
339	20250224	134600	1447389870	9840	9840	9840	9840	220
340	20250224	134500	1445225070	9850	9850	9850	9850	0
341	20250224	134400	1445225070	9850	9850	9850	9850	0
342	20250224	134300	1445225070	9850	9850	9850	9850	0
343	20250224	134200	1445225070	9850	9850	9850	9850	0
344	20250224	134100	1445225070	9850	9850	9850	9850	4
345	20250224	134000	1445185670	9850	9850	9850	9850	2
346	20250224	133900	1445165970	9840	9840	9840	9840	2
347	20250224	133800	1445146290	9840	9840	9840	9840	0
348	20250224	133700	1445146290	9840	9840	9840	9840	1
349	20250224	133600	1445136450	9860	9860	9860	9860	0
350	20250224	133500	1445136450	9860	9850	9860	9850	1580
351	20250224	133400	1429573440	9860	9860	9860	9860	580
352	20250224	133300	1423854640	9860	9870	9870	9860	362
353	20250224	133200	1420281900	9860	9860	9860	9860	0
354	20250224	133100	1420281900	9860	9860	9860	9860	110
355	20250224	133000	1419197300	9860	9870	9870	9860	121
356	20250224	132900	1418004040	9870	9870	9870	9870	122
357	20250224	132800	1416799900	9880	9880	9880	9880	0
358	20250224	132700	1416799900	9880	9880	9880	9880	339
359	20250224	132600	1413450580	9880	9880	9880	9880	442
360	20250224	132500	1409083620	9880	9870	9880	9870	840
361	20250224	132400	1400785280	9870	9870	9870	9870	3
362	20250224	132300	1400755670	9870	9870	9870	9870	0
363	20250224	132200	1400755670	9870	9870	9870	9870	0
364	20250224	132100	1400755670	9870	9870	9870	9870	0
365	20250224	132000	1400755670	9870	9890	9890	9870	53
366	20250224	131900	1400231520	9880	9880	9880	9880	4
367	20250224	131800	1400192000	9870	9870	9870	9870	200
368	20250224	131700	1398218000	9870	9870	9870	9870	107
369	20250224	131600	1397161910	9870	9870	9870	9870	1085
370	20250224	131500	1386452960	9880	9880	9880	9880	0
371	20250224	131400	1386452960	9880	9880	9880	9880	1083
372	20250224	131300	1375752920	9880	9870	9880	9870	242
373	20250224	131200	1373364260	9870	9870	9870	9870	235
374	20250224	131100	1371044810	9870	9860	9870	9860	188
375	20250224	131000	1369190020	9870	9870	9870	9870	110
376	20250224	130900	1368104320	9870	9870	9870	9870	0
377	20250224	130800	1368104320	9870	9870	9870	9870	12
378	20250224	130700	1367985880	9870	9870	9880	9870	252
379	20250224	130600	1365498440	9850	9860	9860	9850	428
380	20250224	130500	1361282330	9870	9870	9870	9870	0
381	20250224	130400	1361282330	9870	9860	9870	9860	40
382	20250224	130300	1360887730	9870	9870	9870	9870	0
383	20250224	130200	1360887730	9870	9870	9870	9870	0
384	20250224	130100	1360887730	9870	9870	9870	9870	10
385	20250224	130000	1360789030	9850	9860	9860	9840	1538
386	20250224	125900	1345638560	9870	9880	9880	9870	230
387	20250224	125800	1343368140	9870	9880	9880	9870	1600
388	20250224	125700	1327571230	9880	9890	9890	9880	43
389	20250224	125600	1327146070	9880	9880	9880	9880	100
390	20250224	125500	1326158070	9880	9880	9880	9880	0
391	20250224	125400	1326158070	9880	9890	9890	9880	751
392	20250224	125300	1318737190	9900	9900	9910	9900	550
393	20250224	125200	1313292180	9900	9890	9900	9890	11
394	20250224	125100	1313183380	9880	9910	9910	9880	904
395	20250224	125000	1304249800	9910	9910	9910	9910	886
396	20250224	124900	1295469540	9910	9890	9910	9880	2047
397	20250224	124800	1275207170	9900	9890	9900	9890	3546
398	20250224	124700	1240107850	9890	9870	9890	9870	2437
399	20250224	124600	1216018930	9860	9850	9860	9850	1011
400	20250224	124500	1206051630	9850	9830	9860	9830	164
401	20250224	124400	1204437210	9850	9860	9860	9840	412
402	20250224	124300	1200382910	9860	9840	9860	9840	213
403	20250224	124200	1198286460	9820	9820	9820	9820	0
404	20250224	124100	1198286460	9820	9820	9820	9820	0
405	20250224	124000	1198286460	9820	9820	9820	9820	188
406	20250224	123900	1196440300	9820	9810	9820	9810	4
407	20250224	123800	1196401050	9810	9810	9810	9810	1
408	20250224	123700	1196391240	9810	9810	9810	9810	293
409	20250224	123600	1193516910	9810	9810	9820	9810	216
410	20250224	123500	1191397450	9820	9830	9830	9820	145
411	20250224	123400	1189973330	9840	9840	9840	9840	0
412	20250224	123300	1189973330	9840	9840	9850	9840	499
413	20250224	123200	1185062170	9840	9840	9840	9840	709
414	20250224	123100	1178085610	9850	9840	9850	9830	3135
415	20250224	123000	1147223580	9830	9810	9830	9810	352
416	20250224	122900	1143763510	9810	9810	9810	9810	1
417	20250224	122800	1143753700	9820	9820	9820	9820	724
418	20250224	122700	1136644020	9820	9820	9820	9820	0
419	20250224	122600	1136644020	9820	9820	9820	9820	0
420	20250224	122500	1136644020	9820	9820	9830	9820	1046
421	20250224	122400	1126372000	9810	9810	9810	9810	319
422	20250224	122300	1123242610	9810	9810	9810	9810	6
423	20250224	122200	1123183750	9810	9810	9810	9810	50
424	20250224	122100	1122693250	9810	9810	9810	9810	0
425	20250224	122000	1122693250	9810	9810	9810	9810	100
426	20250224	121900	1121712250	9800	9800	9820	9800	716
427	20250224	121800	1114693450	9810	9810	9810	9810	0
428	20250224	121700	1114693450	9810	9800	9810	9800	985
429	20250224	121600	1105035150	9800	9800	9800	9800	155
430	20250224	121500	1103516150	9810	9810	9810	9810	10
431	20250224	121400	1103418050	9810	9820	9820	9810	230
432	20250224	121300	1101161730	9820	9820	9820	9820	0
433	20250224	121200	1101161730	9820	9820	9820	9820	5
434	20250224	121100	1101112630	9810	9810	9810	9810	0
435	20250224	121000	1101112630	9810	9810	9810	9810	0
436	20250224	120900	1101112630	9810	9810	9810	9810	509
437	20250224	120800	1096119340	9810	9810	9810	9810	100
438	20250224	120700	1095138340	9810	9810	9810	9810	0
439	20250224	120600	1095138340	9810	9810	9810	9810	50
440	20250224	120500	1094647840	9810	9810	9810	9810	0
441	20250224	120400	1094647840	9810	9820	9820	9810	41
442	20250224	120300	1094245620	9810	9810	9810	9810	100
443	20250224	120200	1093264620	9820	9830	9830	9820	1142
444	20250224	120100	1082040180	9820	9820	9820	9820	196
445	20250224	120000	1080115460	9820	9820	9820	9820	130
446	20250224	115900	1078838860	9820	9820	9820	9820	50
447	20250224	115800	1078347860	9820	9820	9830	9820	204
448	20250224	115700	1076344560	9830	9840	9840	9830	374
449	20250224	115600	1072665730	9840	9840	9850	9840	854
450	20250224	115500	1064262180	9830	9810	9840	9810	770
451	20250224	115400	1056689210	9830	9830	9830	9820	920
452	20250224	115300	1047650930	9830	9820	9830	9820	1483
453	20250224	115200	1033076560	9820	9810	9820	9810	1306
454	20250224	115100	1020257560	9800	9800	9800	9800	428
455	20250224	115000	1016063160	9790	9800	9800	9790	359
456	20250224	114900	1012545460	9790	9790	9790	9790	442
457	20250224	114800	1008218280	9790	9780	9790	9780	502
458	20250224	114700	1003306900	9780	9790	9790	9780	6
459	20250224	114600	1003248200	9780	9780	9790	9780	203
460	20250224	114500	1001261860	9790	9780	9790	9770	511
461	20250224	114400	996269160	9790	9790	9790	9790	5
462	20250224	114300	996220210	9770	9770	9790	9770	1433
463	20250224	114200	982206410	9760	9760	9760	9760	7
464	20250224	114100	982138090	9750	9750	9750	9750	459
465	20250224	114000	977662840	9750	9760	9760	9750	266
466	20250224	113900	975067270	9760	9770	9770	9760	261
467	20250224	113800	972519700	9770	9770	9770	9770	107
468	20250224	113700	971474310	9780	9780	9780	9780	0
469	20250224	113600	971474310	9780	9780	9780	9780	35
470	20250224	113500	971132010	9780	9770	9780	9770	257
471	20250224	113400	968621080	9760	9770	9770	9760	488
472	20250224	113300	963853770	9770	9810	9810	9770	840
473	20250224	113200	955644520	9810	9810	9810	9810	630
474	20250224	113100	949464220	9810	9780	9810	9780	8
475	20250224	113000	949385770	9810	9780	9810	9780	674
476	20250224	112900	942782080	9780	9780	9780	9780	2
477	20250224	112800	942762520	9780	9780	9780	9780	0
478	20250224	112700	942762520	9780	9770	9780	9770	693
479	20250224	112600	935989920	9770	9770	9770	9770	40
480	20250224	112500	935599120	9780	9790	9790	9780	145
481	20250224	112400	934179980	9790	9790	9790	9770	560
482	20250224	112300	928699580	9780	9750	9780	9750	3350
483	20250224	112200	895972780	9750	9740	9750	9740	936
484	20250224	112100	886853740	9740	9740	9740	9740	14
485	20250224	112000	886717380	9720	9730	9730	9720	323
486	20250224	111900	883577800	9740	9740	9740	9740	1
487	20250224	111800	883568060	9720	9730	9730	9720	465
488	20250224	111700	879045690	9730	9730	9730	9730	510
489	20250224	111600	874083390	9740	9740	9740	9740	178
490	20250224	111500	872349670	9740	9750	9750	9740	11
491	20250224	111400	872242430	9750	9750	9750	9750	0
492	20250224	111300	872242430	9750	9740	9750	9740	1233
493	20250224	111200	860227850	9750	9750	9750	9750	5
494	20250224	111100	860179100	9750	9750	9750	9750	25
495	20250224	111000	859935350	9750	9750	9750	9740	297
496	20250224	110900	857040720	9750	9740	9750	9740	52
497	20250224	110800	856533920	9760	9740	9760	9740	1721
498	20250224	110700	839755930	9720	9720	9720	9720	587
499	20250224	110600	834050290	9750	9750	9750	9750	101
500	20250224	110500	833065540	9750	9740	9750	9740	42
501	20250224	110400	832656450	9740	9720	9740	9710	1240
502	20250224	110300	820591430	9720	9720	9730	9720	734
503	20250224	110200	813453840	9740	9710	9740	9710	878
504	20250224	110100	804921330	9710	9720	9730	9710	202
505	20250224	110000	802958290	9730	9740	9770	9730	1786
506	20250224	105900	785542020	9730	9710	9740	9710	2324
507	20250224	105800	762929570	9700	9680	9720	9680	1647
508	20250224	105700	746933050	9630	9700	9700	9630	2654
509	20250224	105600	721282250	9690	9700	9720	9680	567
510	20250224	105500	715775950	9710	9690	9710	9690	647
511	20250224	105400	709500770	9690	9680	9690	9680	218
512	20250224	105300	707390470	9660	9640	9660	9640	1621
513	20250224	105200	691746630	9630	9630	9630	9630	0
514	20250224	105100	691746630	9630	9640	9640	9630	516
515	20250224	105000	686772550	9630	9630	9630	9630	200
516	20250224	104900	684846550	9640	9640	9640	9640	0
517	20250224	104800	684846550	9640	9640	9640	9640	27
518	20250224	104700	684586270	9630	9630	9630	9630	261
519	20250224	104600	682072840	9630	9630	9630	9630	1476
520	20250224	104500	667858960	9630	9630	9630	9630	10
521	20250224	104400	667762660	9630	9630	9630	9630	0
522	20250224	104300	667762660	9630	9630	9630	9630	0
523	20250224	104200	667762660	9630	9620	9630	9620	110
524	20250224	104100	666704200	9620	9610	9620	9610	286
525	20250224	104000	663954380	9610	9610	9610	9610	0
526	20250224	103900	663954380	9610	9610	9610	9610	0
527	20250224	103800	663954380	9610	9600	9610	9600	907
528	20250224	103700	655245130	9590	9580	9590	9580	464
529	20250224	103600	650797550	9580	9580	9580	9580	10
530	20250224	103500	650701750	9560	9560	9560	9560	12
531	20250224	103400	650587030	9560	9570	9570	9560	543
532	20250224	103300	645395520	9570	9580	9580	9570	1017
533	20250224	103200	635656700	9590	9600	9600	9590	67
534	20250224	103100	635014130	9590	9590	9590	9590	200
535	20250224	103000	633096130	9590	9600	9600	9590	199
536	20250224	102900	631186710	9600	9600	9600	9600	986
537	20250224	102800	621721110	9600	9600	9600	9600	0
538	20250224	102700	621721110	9600	9600	9600	9600	102
539	20250224	102600	620741910	9600	9600	9600	9600	1
540	20250224	102500	620732310	9600	9600	9600	9600	0
541	20250224	102400	620732310	9600	9600	9600	9600	3
542	20250224	102300	620703510	9600	9600	9600	9600	198
543	20250224	102200	618802710	9610	9610	9610	9610	0
544	20250224	102100	618802710	9610	9610	9610	9610	137
545	20250224	102000	617486140	9600	9600	9600	9600	0
546	20250224	101900	617486140	9600	9620	9620	9600	619
547	20250224	101800	611542060	9610	9610	9610	9610	0
548	20250224	101700	611542060	9610	9620	9620	9610	36
549	20250224	101600	611196050	9620	9610	9620	9610	11
550	20250224	101500	611090330	9600	9620	9620	9600	662
551	20250224	101400	604725910	9620	9610	9620	9610	6
552	20250224	101300	604668240	9620	9620	9620	9620	11
553	20250224	101200	604562420	9610	9600	9610	9600	1015
554	20250224	101100	594817320	9600	9600	9600	9600	47
555	20250224	101000	594366120	9590	9590	9590	9590	59
556	20250224	100900	593800310	9600	9580	9600	9580	941
557	20250224	100800	584777990	9580	9580	9580	9580	1000
558	20250224	100700	575197990	9580	9580	9580	9580	380
559	20250224	100600	571557590	9580	9570	9580	9570	1033
560	20250224	100500	561665160	9560	9560	9560	9560	391
561	20250224	100400	557927200	9550	9550	9550	9550	98
562	20250224	100300	556991300	9550	9540	9560	9540	69
563	20250224	100200	556332500	9560	9560	9560	9540	268
564	20250224	100100	553773080	9560	9560	9560	9560	154
565	20250224	100000	552300840	9560	9560	9560	9560	0
566	20250224	095900	552300840	9560	9570	9570	9560	15
567	20250224	095800	552157310	9570	9570	9570	9570	0
568	20250224	095700	552157310	9570	9550	9570	9550	101
569	20250224	095600	551192740	9570	9570	9570	9570	477
570	20250224	095500	546627850	9570	9570	9570	9570	2
571	20250224	095400	546608710	9570	9580	9580	9570	85
572	20250224	095300	545794510	9580	9580	9580	9580	110
573	20250224	095200	544740710	9580	9570	9580	9570	613
574	20250224	095100	538873170	9570	9570	9570	9570	289
575	20250224	095000	536107440	9570	9570	9570	9550	391
576	20250224	094900	532365660	9550	9530	9550	9520	2362
577	20250224	094800	509863420	9520	9540	9540	9520	6092
578	20250224	094700	451810570	9550	9540	9550	9540	939
579	20250224	094600	442852450	9550	9580	9580	9550	1516
580	20250224	094500	428363080	9590	9580	9590	9580	112
581	20250224	094400	427290100	9570	9570	9570	9570	354
582	20250224	094300	423902320	9570	9580	9580	9570	91
583	20250224	094200	423031150	9580	9580	9580	9580	5
584	20250224	094100	422983250	9560	9560	9560	9560	102
585	20250224	094000	422008130	9550	9560	9560	9550	101
586	20250224	093900	421043560	9560	9560	9560	9560	289
587	20250224	093800	418280720	9560	9570	9570	9560	4374
588	20250224	093700	376434930	9570	9580	9580	9570	962
589	20250224	093600	367228370	9580	9580	9590	9570	2068
590	20250224	093500	347418830	9580	9590	9590	9580	625
591	20250224	093400	341426410	9600	9590	9600	9590	1124
592	20250224	093300	330642150	9620	9620	9620	9620	1
593	20250224	093200	330632530	9600	9630	9630	9600	195
594	20250224	093100	328760500	9600	9580	9600	9580	567
595	20250224	093000	323321300	9580	9580	9590	9580	300
596	20250224	092900	320447290	9600	9630	9630	9600	605
597	20250224	092800	314628660	9630	9670	9670	9630	1358
598	20250224	092700	301541490	9670	9630	9670	9630	2591
599	20250224	092600	276582980	9640	9650	9650	9640	1033
600	20250224	092500	266618510	9680	9680	9680	9680	2
601	20250224	092400	266599150	9680	9680	9680	9650	3453
602	20250224	092300	233208710	9680	9680	9680	9680	308
603	20250224	092200	230227270	9700	9710	9710	9680	763
604	20250224	092100	222834500	9700	9710	9720	9690	1240
605	20250224	092000	210803990	9710	9730	9730	9710	796
606	20250224	091900	203067380	9720	9700	9720	9700	665
607	20250224	091800	196610790	9700	9700	9700	9680	446
608	20250224	091700	192286210	9700	9690	9730	9690	2078
609	20250224	091600	172111920	9690	9660	9690	9660	805
610	20250224	091500	164319660	9650	9650	9650	9650	240
611	20250224	091400	162003660	9600	9690	9690	9600	3105
612	20250224	091300	132073620	9680	9660	9680	9660	909
613	20250224	091200	123287480	9660	9690	9690	9660	1427
614	20250224	091100	109476720	9700	9700	9730	9690	2135
615	20250224	091000	88727960	9730	9600	9730	9580	3998
616	20250224	090900	50044290	9580	9600	9600	9580	838
617	20250224	090800	42014800	9590	9590	9590	9590	151
618	20250224	090700	40566710	9590	9600	9600	9590	105
619	20250224	090600	39559650	9600	9610	9610	9600	281
620	20250224	090500	36861550	9610	9630	9630	9610	877
621	20250224	090400	28432940	9630	9610	9630	9610	345
622	20250224	090300	25116290	9610	9610	9610	9610	0
623	20250224	090200	25116290	9610	9630	9630	9560	936
624	20250224	090100	16129580	9630	9620	9630	9590	1113
625	20250224	090000	5442930	9620	9620	9620	9590	566