KissMeData/090360/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	200500	1862798200	26650	26650	26650	26650	4345
3	20250224	200400	1862798200	26650	26650	26650	26650	0
4	20250224	200300	1862798200	26650	26650	26650	26650	0
5	20250224	200200	1862798200	26650	26650	26650	26650	0
6	20250224	200100	1862798200	26650	26650	26650	26650	0
7	20250224	200000	1862798200	26650	26650	26650	26650	0
8	20250224	195900	1862798200	26650	26650	26650	26650	0
9	20250224	195800	1862798200	26650	26650	26650	26650	0
10	20250224	195700	1862798200	26650	26650	26650	26650	0
11	20250224	195600	1862798200	26650	26650	26650	26650	0
12	20250224	195500	1862798200	26650	26650	26650	26650	0
13	20250224	195400	1862798200	26650	26650	26650	26650	0
14	20250224	195300	1862798200	26650	26650	26650	26650	0
15	20250224	195200	1862798200	26650	26650	26650	26650	0
16	20250224	195100	1862798200	26650	26650	26650	26650	0
17	20250224	195000	1862798200	26650	26650	26650	26650	0
18	20250224	194900	1862798200	26650	26650	26650	26650	0
19	20250224	194800	1862798200	26650	26650	26650	26650	0
20	20250224	194700	1862798200	26650	26650	26650	26650	0
21	20250224	194600	1862798200	26650	26650	26650	26650	0
22	20250224	194500	1862798200	26650	26650	26650	26650	0
23	20250224	194400	1862798200	26650	26650	26650	26650	0
24	20250224	194300	1862798200	26650	26650	26650	26650	0
25	20250224	194200	1862798200	26650	26650	26650	26650	0
26	20250224	194100	1862798200	26650	26650	26650	26650	0
27	20250224	194000	1862798200	26650	26650	26650	26650	0
28	20250224	193900	1862798200	26650	26650	26650	26650	0
29	20250224	193800	1862798200	26650	26650	26650	26650	0
30	20250224	193700	1862798200	26650	26650	26650	26650	0
31	20250224	193600	1862798200	26650	26650	26650	26650	0
32	20250224	193500	1862798200	26650	26650	26650	26650	4345
33	20250224	193400	1862798200	26650	26650	26650	26650	0
34	20250224	193300	1862798200	26650	26650	26650	26650	0
35	20250224	193200	1862798200	26650	26650	26650	26650	0
36	20250224	193100	1862798200	26650	26650	26650	26650	0
37	20250224	193000	1862798200	26650	26650	26650	26650	0
38	20250224	192900	1862798200	26650	26650	26650	26650	0
39	20250224	192800	1862798200	26650	26650	26650	26650	0
40	20250224	192700	1862798200	26650	26650	26650	26650	0
41	20250224	192600	1862798200	26650	26650	26650	26650	0
42	20250224	192500	1862798200	26650	26650	26650	26650	0
43	20250224	192400	1862798200	26650	26650	26650	26650	0
44	20250224	192300	1862798200	26650	26650	26650	26650	0
45	20250224	192200	1862798200	26650	26650	26650	26650	0
46	20250224	192100	1862798200	26650	26650	26650	26650	0
47	20250224	192000	1862798200	26650	26650	26650	26650	0
48	20250224	191900	1862798200	26650	26650	26650	26650	0
49	20250224	191800	1862798200	26650	26650	26650	26650	0
50	20250224	191700	1862798200	26650	26650	26650	26650	0
51	20250224	191600	1862798200	26650	26650	26650	26650	0
52	20250224	191500	1862798200	26650	26650	26650	26650	0
53	20250224	191400	1862798200	26650	26650	26650	26650	0
54	20250224	191300	1862798200	26650	26650	26650	26650	0
55	20250224	191200	1862798200	26650	26650	26650	26650	0
56	20250224	191100	1862798200	26650	26650	26650	26650	0
57	20250224	191000	1862798200	26650	26650	26650	26650	0
58	20250224	190900	1862798200	26650	26650	26650	26650	0
59	20250224	190800	1862798200	26650	26650	26650	26650	0
60	20250224	190700	1862798200	26650	26650	26650	26650	0
61	20250224	190600	1862798200	26650	26650	26650	26650	0
62	20250224	190500	1862798200	26650	26650	26650	26650	4345
63	20250224	190400	1862798200	26650	26650	26650	26650	0
64	20250224	190300	1862798200	26650	26650	26650	26650	0
65	20250224	190200	1862798200	26650	26650	26650	26650	0
66	20250224	190100	1862798200	26650	26650	26650	26650	0
67	20250224	190000	1862798200	26650	26650	26650	26650	0
68	20250224	185900	1862798200	26650	26650	26650	26650	0
69	20250224	185800	1862798200	26650	26650	26650	26650	0
70	20250224	185700	1862798200	26650	26650	26650	26650	0
71	20250224	185600	1862798200	26650	26650	26650	26650	0
72	20250224	185500	1862798200	26650	26650	26650	26650	0
73	20250224	185400	1862798200	26650	26650	26650	26650	0
74	20250224	185300	1862798200	26650	26650	26650	26650	0
75	20250224	185200	1862798200	26650	26650	26650	26650	0
76	20250224	185100	1862798200	26650	26650	26650	26650	0
77	20250224	185000	1862798200	26650	26650	26650	26650	0
78	20250224	184900	1862798200	26650	26650	26650	26650	0
79	20250224	184800	1862798200	26650	26650	26650	26650	0
80	20250224	184700	1862798200	26650	26650	26650	26650	0
81	20250224	184600	1862798200	26650	26650	26650	26650	0
82	20250224	184500	1862798200	26650	26650	26650	26650	0
83	20250224	184400	1862798200	26650	26650	26650	26650	0
84	20250224	184300	1862798200	26650	26650	26650	26650	0
85	20250224	184200	1862798200	26650	26650	26650	26650	0
86	20250224	184100	1862798200	26650	26650	26650	26650	0
87	20250224	184000	1862798200	26650	26650	26650	26650	0
88	20250224	183900	1862798200	26650	26650	26650	26650	0
89	20250224	183800	1862798200	26650	26650	26650	26650	0
90	20250224	183700	1862798200	26650	26650	26650	26650	0
91	20250224	183600	1862798200	26650	26650	26650	26650	0
92	20250224	183500	1862798200	26650	26650	26650	26650	4345
93	20250224	183400	1862798200	26650	26650	26650	26650	0
94	20250224	183300	1862798200	26650	26650	26650	26650	0
95	20250224	183200	1862798200	26650	26650	26650	26650	0
96	20250224	183100	1862798200	26650	26650	26650	26650	0
97	20250224	183000	1862798200	26650	26650	26650	26650	0
98	20250224	182900	1862798200	26650	26650	26650	26650	0
99	20250224	182800	1862798200	26650	26650	26650	26650	0
100	20250224	182700	1862798200	26650	26650	26650	26650	0
101	20250224	182600	1862798200	26650	26650	26650	26650	0
102	20250224	182500	1862798200	26650	26650	26650	26650	0
103	20250224	182400	1862798200	26650	26650	26650	26650	0
104	20250224	182300	1862798200	26650	26650	26650	26650	0
105	20250224	182200	1862798200	26650	26650	26650	26650	0
106	20250224	182100	1862798200	26650	26650	26650	26650	0
107	20250224	182000	1862798200	26650	26650	26650	26650	0
108	20250224	181900	1862798200	26650	26650	26650	26650	0
109	20250224	181800	1862798200	26650	26650	26650	26650	0
110	20250224	181700	1862798200	26650	26650	26650	26650	0
111	20250224	181600	1862798200	26650	26650	26650	26650	0
112	20250224	181500	1862798200	26650	26650	26650	26650	0
113	20250224	181400	1862798200	26650	26650	26650	26650	0
114	20250224	181300	1862798200	26650	26650	26650	26650	0
115	20250224	181200	1862798200	26650	26650	26650	26650	0
116	20250224	181100	1862798200	26650	26650	26650	26650	0
117	20250224	181000	1862798200	26650	26650	26650	26650	0
118	20250224	180900	1862798200	26650	26650	26650	26650	0
119	20250224	180800	1862798200	26650	26650	26650	26650	0
120	20250224	180700	1862798200	26650	26650	26650	26650	0
121	20250224	180600	1862798200	26650	26650	26650	26650	0
122	20250224	180500	1862798200	26650	26650	26650	26650	4345
123	20250224	180400	1862798200	26650	26650	26650	26650	0
124	20250224	180300	1862798200	26650	26650	26650	26650	0
125	20250224	180200	1862798200	26650	26650	26650	26650	0
126	20250224	180100	1862798200	26650	26650	26650	26650	0
127	20250224	180000	1862798200	26650	26650	26650	26650	0
128	20250224	175900	1862798200	26650	26650	26650	26650	0
129	20250224	175800	1862798200	26650	26650	26650	26650	0
130	20250224	175700	1862798200	26650	26650	26650	26650	0
131	20250224	175600	1862798200	26650	26650	26650	26650	0
132	20250224	175500	1862798200	26650	26650	26650	26650	0
133	20250224	175400	1862798200	26650	26650	26650	26650	0
134	20250224	175300	1862798200	26650	26650	26650	26650	0
135	20250224	175200	1862798200	26650	26650	26650	26650	0
136	20250224	175100	1862798200	26650	26650	26650	26650	0
137	20250224	175000	1862798200	26650	26650	26650	26650	0
138	20250224	174900	1862798200	26650	26650	26650	26650	0
139	20250224	174800	1862798200	26650	26650	26650	26650	0
140	20250224	174700	1862798200	26650	26650	26650	26650	0
141	20250224	174600	1862798200	26650	26650	26650	26650	0
142	20250224	174500	1862798200	26650	26650	26650	26650	0
143	20250224	174400	1862798200	26650	26650	26650	26650	0
144	20250224	174300	1862798200	26650	26650	26650	26650	0
145	20250224	174200	1862798200	26650	26650	26650	26650	0
146	20250224	174100	1862798200	26650	26650	26650	26650	0
147	20250224	174000	1862798200	26650	26650	26650	26650	0
148	20250224	173900	1862798200	26650	26650	26650	26650	0
149	20250224	173800	1862798200	26650	26650	26650	26650	0
150	20250224	173700	1862798200	26650	26650	26650	26650	0
151	20250224	173600	1862798200	26650	26650	26650	26650	0
152	20250224	173500	1862798200	26650	26650	26650	26650	4345
153	20250224	173400	1862798200	26650	26650	26650	26650	0
154	20250224	173300	1862798200	26650	26650	26650	26650	0
155	20250224	173200	1862798200	26650	26650	26650	26650	0
156	20250224	173100	1862798200	26650	26650	26650	26650	0
157	20250224	173000	1862798200	26650	26650	26650	26650	0
158	20250224	172900	1862798200	26650	26650	26650	26650	0
159	20250224	172800	1862798200	26650	26650	26650	26650	0
160	20250224	172700	1862798200	26650	26650	26650	26650	0
161	20250224	172600	1862798200	26650	26650	26650	26650	0
162	20250224	172500	1862798200	26650	26650	26650	26650	0
163	20250224	172400	1862798200	26650	26650	26650	26650	0
164	20250224	172300	1862798200	26650	26650	26650	26650	0
165	20250224	172200	1862798200	26650	26650	26650	26650	0
166	20250224	172100	1862798200	26650	26650	26650	26650	0
167	20250224	172000	1862798200	26650	26650	26650	26650	0
168	20250224	171900	1862798200	26650	26650	26650	26650	0
169	20250224	171800	1862798200	26650	26650	26650	26650	0
170	20250224	171700	1862798200	26650	26650	26650	26650	0
171	20250224	171600	1862798200	26650	26650	26650	26650	0
172	20250224	171500	1862798200	26650	26650	26650	26650	0
173	20250224	171400	1862798200	26650	26650	26650	26650	0
174	20250224	171300	1862798200	26650	26650	26650	26650	0
175	20250224	171200	1862798200	26650	26650	26650	26650	0
176	20250224	171100	1862798200	26650	26650	26650	26650	0
177	20250224	171000	1862798200	26650	26650	26650	26650	0
178	20250224	170900	1862798200	26650	26650	26650	26650	0
179	20250224	170800	1862798200	26650	26650	26650	26650	0
180	20250224	170700	1862798200	26650	26650	26650	26650	0
181	20250224	170600	1862798200	26650	26650	26650	26650	0
182	20250224	170500	1862798200	26650	26650	26650	26650	4345
183	20250224	170400	1862798200	26650	26650	26650	26650	0
184	20250224	170300	1862798200	26650	26650	26650	26650	0
185	20250224	170200	1862798200	26650	26650	26650	26650	0
186	20250224	170100	1862798200	26650	26650	26650	26650	0
187	20250224	170000	1862798200	26650	26650	26650	26650	0
188	20250224	165900	1862798200	26650	26650	26650	26650	0
189	20250224	165800	1862798200	26650	26650	26650	26650	0
190	20250224	165700	1862798200	26650	26650	26650	26650	0
191	20250224	165600	1862798200	26650	26650	26650	26650	0
192	20250224	165500	1862798200	26650	26650	26650	26650	0
193	20250224	165400	1862798200	26650	26650	26650	26650	0
194	20250224	165300	1862798200	26650	26650	26650	26650	0
195	20250224	165200	1862798200	26650	26650	26650	26650	0
196	20250224	165100	1862798200	26650	26650	26650	26650	0
197	20250224	165000	1862798200	26650	26650	26650	26650	0
198	20250224	164900	1862798200	26650	26650	26650	26650	0
199	20250224	164800	1862798200	26650	26650	26650	26650	0
200	20250224	164700	1862798200	26650	26650	26650	26650	0
201	20250224	164600	1862798200	26650	26650	26650	26650	0
202	20250224	164500	1862798200	26650	26650	26650	26650	0
203	20250224	164400	1862798200	26650	26650	26650	26650	0
204	20250224	164300	1862798200	26650	26650	26650	26650	0
205	20250224	164200	1862798200	26650	26650	26650	26650	0
206	20250224	164100	1862798200	26650	26650	26650	26650	0
207	20250224	164000	1862798200	26650	26650	26650	26650	0
208	20250224	163900	1862798200	26650	26650	26650	26650	0
209	20250224	163800	1862798200	26650	26650	26650	26650	0
210	20250224	163700	1862798200	26650	26650	26650	26650	0
211	20250224	163600	1862798200	26650	26650	26650	26650	0
212	20250224	163500	1862798200	26650	26650	26650	26650	4345
213	20250224	163400	1862798200	26650	26650	26650	26650	0
214	20250224	163300	1862798200	26650	26650	26650	26650	0
215	20250224	163200	1862798200	26650	26650	26650	26650	0
216	20250224	163100	1862798200	26650	26650	26650	26650	0
217	20250224	163000	1862798200	26650	26650	26650	26650	0
218	20250224	162900	1862798200	26650	26650	26650	26650	0
219	20250224	162800	1862798200	26650	26650	26650	26650	0
220	20250224	162700	1862798200	26650	26650	26650	26650	0
221	20250224	162600	1862798200	26650	26650	26650	26650	0
222	20250224	162500	1862798200	26650	26650	26650	26650	0
223	20250224	162400	1862798200	26650	26650	26650	26650	0
224	20250224	162300	1862798200	26650	26650	26650	26650	0
225	20250224	162200	1862798200	26650	26650	26650	26650	0
226	20250224	162100	1862798200	26650	26650	26650	26650	0
227	20250224	162000	1862798200	26650	26650	26650	26650	0
228	20250224	161900	1862798200	26650	26650	26650	26650	0
229	20250224	161800	1862798200	26650	26650	26650	26650	0
230	20250224	161700	1862798200	26650	26650	26650	26650	0
231	20250224	161600	1862798200	26650	26650	26650	26650	0
232	20250224	161500	1862798200	26650	26650	26650	26650	0
233	20250224	161400	1862798200	26650	26650	26650	26650	0
234	20250224	161300	1862798200	26650	26650	26650	26650	0
235	20250224	161200	1862798200	26650	26650	26650	26650	0
236	20250224	161100	1862798200	26650	26650	26650	26650	0
237	20250224	161000	1862798200	26650	26650	26650	26650	0
238	20250224	160900	1862798200	26650	26650	26650	26650	0
239	20250224	160800	1862798200	26650	26650	26650	26650	0
240	20250224	160700	1862798200	26650	26650	26650	26650	0
241	20250224	160600	1862798200	26650	26650	26650	26650	0
242	20250224	160500	1862798200	26650	26650	26650	26650	4345
243	20250224	160400	1862798200	26650	26650	26650	26650	0
244	20250224	160300	1862798200	26650	26650	26650	26650	0
245	20250224	160200	1862798200	26650	26650	26650	26650	0
246	20250224	160100	1862798200	26650	26650	26650	26650	0
247	20250224	160000	1862798200	26650	26650	26650	26650	0
248	20250224	155900	1862798200	26650	26650	26650	26650	0
249	20250224	155800	1862798200	26650	26650	26650	26650	0
250	20250224	155700	1862798200	26650	26650	26650	26650	0
251	20250224	155600	1862798200	26650	26650	26650	26650	0
252	20250224	155500	1862798200	26650	26650	26650	26650	0
253	20250224	155400	1862798200	26650	26650	26650	26650	0
254	20250224	155300	1862798200	26650	26650	26650	26650	0
255	20250224	155200	1862798200	26650	26650	26650	26650	0
256	20250224	155100	1862798200	26650	26650	26650	26650	0
257	20250224	155000	1862798200	26650	26650	26650	26650	0
258	20250224	154900	1862798200	26650	26650	26650	26650	0
259	20250224	154800	1862798200	26650	26650	26650	26650	0
260	20250224	154700	1862798200	26650	26650	26650	26650	0
261	20250224	154600	1862798200	26650	26650	26650	26650	0
262	20250224	154500	1862798200	26650	26650	26650	26650	0
263	20250224	154400	1862798200	26650	26650	26650	26650	0
264	20250224	154300	1862798200	26650	26650	26650	26650	0
265	20250224	154200	1862798200	26650	26650	26650	26650	0
266	20250224	154100	1862798200	26650	26650	26650	26650	0
267	20250224	154000	1862798200	26650	26650	26650	26650	0
268	20250224	153900	1862798200	26650	26650	26650	26650	0
269	20250224	153800	1862798200	26650	26650	26650	26650	0
270	20250224	153700	1862798200	26650	26650	26650	26650	0
271	20250224	153600	1862798200	26650	26650	26650	26650	0
272	20250224	153500	1862798200	26650	26650	26650	26650	4345
273	20250224	153400	1862798200	26650	26650	26650	26650	0
274	20250224	153300	1862798200	26650	26650	26650	26650	0
275	20250224	153200	1862798200	26650	26650	26650	26650	0
276	20250224	153100	1862798200	26650	26650	26650	26650	0
277	20250224	153000	1862798200	26650	26650	26650	26650	4345
278	20250224	152900	1747003950	26700	26700	26700	26700	0
279	20250224	152800	1747003950	26700	26700	26700	26700	0
280	20250224	152700	1747003950	26700	26700	26700	26700	0
281	20250224	152600	1747003950	26700	26700	26700	26700	0
282	20250224	152500	1747003950	26700	26700	26700	26700	0
283	20250224	152400	1747003950	26700	26700	26700	26700	0
284	20250224	152300	1747003950	26700	26700	26700	26700	0
285	20250224	152200	1747003950	26700	26700	26700	26700	0
286	20250224	152100	1747003950	26700	26700	26700	26700	0
287	20250224	152000	1747003950	26700	26700	26700	26700	0
288	20250224	151900	1747003950	26700	26700	26700	26700	1
289	20250224	151800	1746977250	26750	26700	26750	26700	107
290	20250224	151700	1744119550	26700	26700	26700	26700	50
291	20250224	151600	1742784550	26700	26650	26700	26650	63
292	20250224	151500	1741102700	26700	26650	26700	26650	150
293	20250224	151400	1737100200	26700	26700	26700	26700	318
294	20250224	151300	1728609600	26700	26700	26700	26700	581
295	20250224	151200	1713096900	26750	26750	26750	26750	5
296	20250224	151100	1712963150	26700	26700	26700	26700	110
297	20250224	151000	1710026150	26750	26750	26750	26700	155
298	20250224	150900	1705886450	26750	26750	26750	26750	81
299	20250224	150800	1703719700	26750	26750	26750	26750	251
300	20250224	150700	1697005450	26800	26800	26800	26800	51
301	20250224	150600	1695638650	26750	26750	26750	26750	152
302	20250224	150500	1691572650	26800	26750	26800	26750	265
303	20250224	150400	1684481850	26750	26750	26750	26750	1
304	20250224	150300	1684455100	26750	26750	26750	26750	94
305	20250224	150200	1681940600	26750	26750	26750	26750	6
306	20250224	150100	1681780100	26650	26700	26700	26650	84
307	20250224	150000	1679539350	26650	26750	26750	26650	8
308	20250224	145900	1679325950	26750	26750	26750	26750	0
309	20250224	145800	1679325950	26750	26750	26750	26750	0
310	20250224	145700	1679325950	26750	26750	26750	26750	1
311	20250224	145600	1679299200	26650	26700	26700	26650	576
312	20250224	145500	1663920200	26650	26650	26650	26650	20
313	20250224	145400	1663387200	26650	26650	26650	26650	150
314	20250224	145300	1659389700	26750	26750	26750	26750	0
315	20250224	145200	1659389700	26750	26750	26750	26750	0
316	20250224	145100	1659389700	26750	26700	26750	26700	519
317	20250224	145000	1645523200	26600	26600	26600	26600	5
318	20250224	144900	1645390200	26600	26600	26600	26600	1
319	20250224	144800	1645363600	26600	26600	26600	26600	100
320	20250224	144700	1642703600	26700	26700	26700	26700	1
321	20250224	144600	1642676900	26600	26600	26600	26600	423
322	20250224	144500	1631425100	26650	26650	26650	26650	229
323	20250224	144400	1625322250	26650	26600	26650	26600	554
324	20250224	144300	1610583150	26600	26600	26600	26600	13
325	20250224	144200	1610237350	26650	26650	26650	26650	0
326	20250224	144100	1610237350	26650	26650	26650	26650	17
327	20250224	144000	1609784300	26650	26650	26650	26650	20
328	20250224	143900	1609251300	26600	26650	26650	26600	35
329	20250224	143800	1608319500	26600	26600	26600	26600	0
330	20250224	143700	1608319500	26600	26650	26650	26600	696
331	20250224	143600	1589771150	26650	26700	26700	26650	10
332	20250224	143500	1589504600	26700	26700	26700	26700	2
333	20250224	143400	1589451200	26700	26650	26700	26650	100
334	20250224	143300	1586785700	26650	26650	26650	26650	5
335	20250224	143200	1586652450	26650	26650	26650	26650	0
336	20250224	143100	1586652450	26650	26650	26650	26650	19
337	20250224	143000	1586146100	26650	26650	26650	26650	158
338	20250224	142900	1581935400	26700	26650	26700	26650	104
339	20250224	142800	1579163600	26650	26650	26650	26650	30
340	20250224	142700	1578364100	26700	26700	26700	26700	5
341	20250224	142600	1578230600	26700	26700	26700	26700	5
342	20250224	142500	1578097100	26650	26650	26650	26650	0
343	20250224	142400	1578097100	26650	26700	26700	26650	152
344	20250224	142300	1574046000	26700	26700	26700	26700	2
345	20250224	142200	1573992600	26700	26700	26700	26700	9
346	20250224	142100	1573752300	26700	26700	26700	26700	1
347	20250224	142000	1573725600	26700	26700	26700	26700	0
348	20250224	141900	1573725600	26700	26700	26700	26700	64
349	20250224	141800	1572016800	26700	26700	26700	26700	22
350	20250224	141700	1571429400	26700	26700	26700	26700	5
351	20250224	141600	1571295900	26750	26750	26750	26750	0
352	20250224	141500	1571295900	26750	26750	26750	26750	22
353	20250224	141400	1570707400	26750	26750	26750	26700	23
354	20250224	141300	1570093200	26700	26700	26700	26650	14
355	20250224	141200	1569719600	26750	26750	26750	26750	0
356	20250224	141100	1569719600	26750	26700	26750	26650	226
357	20250224	141000	1563694350	26750	26750	26750	26750	0
358	20250224	140900	1563694350	26750	26750	26750	26700	83
359	20250224	140800	1561477900	26700	26700	26700	26700	670
360	20250224	140700	1543588900	26700	26700	26700	26700	350
361	20250224	140600	1534243900	26750	26800	26800	26750	345
362	20250224	140500	1525015000	26800	26800	26800	26800	0
363	20250224	140400	1525015000	26800	26800	26800	26800	0
364	20250224	140300	1525015000	26800	26800	26800	26750	89
365	20250224	140200	1522633550	26800	26800	26800	26800	0
366	20250224	140100	1522633550	26800	26800	26800	26800	5
367	20250224	140000	1522499550	26800	26800	26800	26800	1
368	20250224	135900	1522472750	26800	26800	26800	26800	1
369	20250224	135800	1522445950	26800	26800	26800	26800	0
370	20250224	135700	1522445950	26800	26800	26800	26800	0
371	20250224	135600	1522445950	26800	26800	26800	26800	2
372	20250224	135500	1522392350	26800	26750	26800	26750	277
373	20250224	135400	1514982550	26800	26750	26800	26750	12
374	20250224	135300	1514661400	26800	26750	26800	26750	2
375	20250224	135200	1514607850	26800	26750	26800	26750	458
376	20250224	135100	1502356200	26800	26800	26800	26800	11
377	20250224	135000	1502061400	26800	26800	26800	26750	112
378	20250224	134900	1499059850	26800	26800	26800	26800	16
379	20250224	134800	1498631050	26750	26750	26750	26750	0
380	20250224	134700	1498631050	26750	26750	26750	26700	272
381	20250224	134600	1491359900	26800	26800	26800	26800	276
382	20250224	134500	1483963100	26850	26850	26850	26850	5
383	20250224	134400	1483828850	26850	26850	26850	26850	6
384	20250224	134300	1483667750	26850	26850	26850	26850	1
385	20250224	134200	1483640900	26850	26850	26850	26850	0
386	20250224	134100	1483640900	26850	26850	26850	26850	10
387	20250224	134000	1483372400	26850	26850	26850	26800	178
388	20250224	133900	1478596950	26800	26800	26800	26800	100
389	20250224	133800	1475916950	26850	26850	26850	26850	5
390	20250224	133700	1475782700	26850	26850	26850	26850	1
391	20250224	133600	1475755850	26850	26800	26850	26800	17
392	20250224	133500	1475300150	26850	26850	26850	26850	0
393	20250224	133400	1475300150	26850	26850	26850	26850	0
394	20250224	133300	1475300150	26850	26850	26850	26850	0
395	20250224	133200	1475300150	26850	26800	26850	26800	85
396	20250224	133100	1473021550	26800	26750	26800	26750	222
397	20250224	133000	1467074450	26800	26800	26800	26800	1
398	20250224	132900	1467047650	26800	26750	26800	26750	21
399	20250224	132800	1466485800	26800	26750	26800	26750	106
400	20250224	132700	1463650150	26700	26700	26700	26700	662
401	20250224	132600	1445974750	26700	26700	26700	26700	1
402	20250224	132500	1445948050	26700	26700	26700	26700	97
403	20250224	132400	1443358150	26750	26750	26750	26750	1
404	20250224	132300	1443331400	26700	26700	26700	26700	2
405	20250224	132200	1443278000	26700	26700	26700	26700	51
406	20250224	132100	1441916300	26700	26700	26700	26700	70
407	20250224	132000	1440047300	26700	26700	26700	26700	38
408	20250224	131900	1439032700	26700	26750	26750	26700	13
409	20250224	131800	1438685550	26850	26850	26850	26850	0
410	20250224	131700	1438685550	26850	26850	26850	26850	0
411	20250224	131600	1438685550	26850	26800	26850	26800	56
412	20250224	131500	1437182200	26850	26850	26850	26850	1
413	20250224	131400	1437155350	26850	26850	26850	26850	100
414	20250224	131300	1434470350	26800	26700	26800	26700	733
415	20250224	131200	1414837250	26800	26800	26800	26800	2
416	20250224	131100	1414783650	26750	26750	26750	26750	114
417	20250224	131000	1411734150	26750	26750	26750	26750	3
418	20250224	130900	1411653900	26700	26750	26750	26700	110
419	20250224	130800	1408711900	26750	26700	26750	26700	20
420	20250224	130700	1408177400	26750	26750	26750	26750	5
421	20250224	130600	1408043650	26750	26750	26750	26750	0
422	20250224	130500	1408043650	26750	26750	26750	26750	0
423	20250224	130400	1408043650	26750	26750	26750	26750	101
424	20250224	130300	1405341900	26800	26800	26800	26800	8
425	20250224	130200	1405127500	26800	26800	26800	26800	1
426	20250224	130100	1405100700	26750	26750	26750	26750	142
427	20250224	130000	1401302200	26750	26800	26800	26750	58
428	20250224	125900	1399750650	26750	26700	26750	26700	143
429	20250224	125800	1395929200	26700	26700	26700	26700	50
430	20250224	125700	1394594200	26700	26700	26700	26700	225
431	20250224	125600	1388586700	26700	26700	26700	26700	0
432	20250224	125500	1388586700	26700	26700	26700	26700	110
433	20250224	125400	1385649700	26700	26700	26700	26700	85
434	20250224	125300	1383380200	26700	26700	26700	26700	13
435	20250224	125200	1383033100	26700	26700	26700	26700	0
436	20250224	125100	1383033100	26700	26750	26750	26700	26
437	20250224	125000	1382338100	26750	26750	26750	26750	0
438	20250224	124900	1382338100	26750	26750	26750	26750	0
439	20250224	124800	1382338100	26750	26700	26750	26700	52
440	20250224	124700	1380948800	26700	26700	26700	26700	10
441	20250224	124600	1380681800	26700	26700	26700	26700	11
442	20250224	124500	1380388100	26700	26700	26700	26700	26
443	20250224	124400	1379693900	26700	26700	26700	26700	120
444	20250224	124300	1376489900	26700	26700	26700	26700	4
445	20250224	124200	1376383100	26700	26700	26700	26700	1
446	20250224	124100	1376356400	26650	26650	26650	26650	0
447	20250224	124000	1376356400	26650	26650	26650	26650	0
448	20250224	123900	1376356400	26650	26700	26700	26650	202
449	20250224	123800	1370965000	26700	26700	26700	26700	14
450	20250224	123700	1370591200	26650	26700	26700	26650	9
451	20250224	123600	1370351150	26700	26700	26700	26700	8
452	20250224	123500	1370137550	26700	26700	26700	26700	527
453	20250224	123400	1356066650	26700	26700	26700	26700	0
454	20250224	123300	1356066650	26700	26700	26700	26700	0
455	20250224	123200	1356066650	26700	26700	26700	26700	100
456	20250224	123100	1353396650	26700	26700	26700	26700	0
457	20250224	123000	1353396650	26700	26700	26700	26700	0
458	20250224	122900	1353396650	26700	26700	26700	26700	0
459	20250224	122800	1353396650	26700	26750	26750	26700	130
460	20250224	122700	1349920650	26800	26800	26800	26800	0
461	20250224	122600	1349920650	26800	26800	26800	26800	0
462	20250224	122500	1349920650	26800	26800	26800	26800	0
463	20250224	122400	1349920650	26800	26800	26800	26800	35
464	20250224	122300	1348982650	26800	26800	26800	26800	30
465	20250224	122200	1348178650	26800	26700	26800	26700	2043
466	20250224	122100	1293626500	26750	26750	26750	26750	81
467	20250224	122000	1291459750	26800	26800	26800	26800	0
468	20250224	121900	1291459750	26800	26800	26800	26800	1
469	20250224	121800	1291432950	26750	26750	26750	26750	117
470	20250224	121700	1288303200	26750	26750	26750	26750	0
471	20250224	121600	1288303200	26750	26750	26750	26750	0
472	20250224	121500	1288303200	26750	26750	26750	26750	0
473	20250224	121400	1288303200	26750	26800	26800	26750	51
474	20250224	121300	1286936450	26800	26800	26800	26800	4
475	20250224	121200	1286829250	26750	26750	26750	26750	978
476	20250224	121100	1260667750	26750	26750	26750	26750	31
477	20250224	121000	1259838500	26750	26800	26850	26750	373
478	20250224	120900	1249860400	26850	26850	26850	26850	0
479	20250224	120800	1249860400	26850	26850	26850	26850	1
480	20250224	120700	1249833550	26750	26750	26750	26750	0
481	20250224	120600	1249833550	26750	26750	26750	26750	0
482	20250224	120500	1249833550	26750	26750	26750	26750	5
483	20250224	120400	1249699800	26750	26800	26800	26750	289
484	20250224	120300	1241957900	26800	26800	26800	26800	30
485	20250224	120200	1241153900	26800	26850	26850	26800	102
486	20250224	120100	1238415300	26800	26800	26800	26800	0
487	20250224	120000	1238415300	26800	26800	26800	26800	235
488	20250224	115900	1232117300	26800	26800	26800	26800	19
489	20250224	115800	1231608100	26800	26800	26800	26800	28
490	20250224	115700	1230857700	26750	26750	26750	26750	15
491	20250224	115600	1230456450	26750	26750	26750	26750	10
492	20250224	115500	1230188950	26750	26750	26750	26750	1
493	20250224	115400	1230162200	26800	26750	26800	26750	5
494	20250224	115300	1230028400	26750	26750	26750	26750	30
495	20250224	115200	1229225900	26750	26750	26750	26750	61
496	20250224	115100	1227594150	26700	26700	26700	26700	0
497	20250224	115000	1227594150	26700	26700	26700	26700	77
498	20250224	114900	1225538250	26700	26700	26700	26700	7
499	20250224	114800	1225351350	26700	26700	26700	26700	1
500	20250224	114700	1225324650	26750	26750	26750	26750	1
501	20250224	114600	1225297900	26700	26700	26700	26700	30
502	20250224	114500	1224496900	26700	26700	26700	26700	0
503	20250224	114400	1224496900	26700	26700	26700	26700	0
504	20250224	114300	1224496900	26700	26700	26700	26700	30
505	20250224	114200	1223695900	26700	26700	26700	26700	0
506	20250224	114100	1223695900	26700	26700	26700	26700	0
507	20250224	114000	1223695900	26700	26700	26700	26700	106
508	20250224	113900	1220865700	26750	26750	26750	26750	1
509	20250224	113800	1220838950	26750	26750	26750	26750	0
510	20250224	113700	1220838950	26750	26750	26750	26750	1
511	20250224	113600	1220812200	26750	26750	26750	26750	20
512	20250224	113500	1220277200	26750	26750	26750	26750	2
513	20250224	113400	1220223700	26650	26650	26650	26650	1
514	20250224	113300	1220197050	26650	26650	26650	26650	15
515	20250224	113200	1219797300	26650	26650	26650	26650	0
516	20250224	113100	1219797300	26650	26650	26650	26650	0
517	20250224	113000	1219797300	26650	26650	26650	26650	0
518	20250224	112900	1219797300	26650	26750	26750	26650	15
519	20250224	112800	1219396800	26700	26700	26700	26700	40
520	20250224	112700	1218328800	26750	26700	26750	26700	16
521	20250224	112600	1217901100	26700	26700	26700	26700	100
522	20250224	112500	1215231100	26650	26650	26650	26650	0
523	20250224	112400	1215231100	26650	26700	26700	26650	102
524	20250224	112300	1212507750	26700	26700	26700	26700	72
525	20250224	112200	1210585350	26700	26700	26700	26700	1
526	20250224	112100	1210558650	26750	26750	26750	26750	87
527	20250224	112000	1208231400	26750	26750	26750	26750	0
528	20250224	111900	1208231400	26750	26750	26750	26750	40
529	20250224	111800	1207161400	26750	26750	26750	26750	120
530	20250224	111700	1203951400	26700	26750	26750	26700	3
531	20250224	111600	1203871250	26750	26750	26750	26750	5
532	20250224	111500	1203737500	26750	26750	26750	26750	0
533	20250224	111400	1203737500	26750	26750	26750	26750	2
534	20250224	111300	1203684000	26750	26750	26750	26750	4
535	20250224	111200	1203577000	26750	26750	26750	26750	20
536	20250224	111100	1203042000	26700	26700	26800	26700	119
537	20250224	111000	1199864600	26750	26750	26750	26750	8
538	20250224	110900	1199650600	26800	26750	26800	26700	33
539	20250224	110800	1198767850	26750	26750	26750	26750	152
540	20250224	110700	1194701850	26750	26750	26750	26750	78
541	20250224	110600	1192615350	26750	26750	26750	26750	27
542	20250224	110500	1191893100	26750	26750	26750	26750	1
543	20250224	110400	1191866350	26750	26750	26750	26750	146
544	20250224	110300	1187960850	26750	26750	26750	26750	83
545	20250224	110200	1185740600	26750	26750	26750	26750	130
546	20250224	110100	1182263100	26700	26700	26700	26700	336
547	20250224	110000	1173291900	26700	26700	26700	26700	6
548	20250224	105900	1173131700	26600	26600	26700	26600	235
549	20250224	105800	1166870550	26650	26600	26650	26600	21
550	20250224	105700	1166310950	26650	26600	26650	26600	123
551	20250224	105600	1163033050	26650	26650	26650	26650	1
552	20250224	105500	1163006400	26600	26600	26600	26600	120
553	20250224	105400	1159814400	26650	26650	26650	26650	11
554	20250224	105300	1159521250	26650	26600	26650	26600	8
555	20250224	105200	1159308400	26600	26600	26600	26600	48
556	20250224	105100	1158031600	26600	26600	26600	26600	1
557	20250224	105000	1158005000	26550	26600	26600	26550	13
558	20250224	104900	1157659250	26600	26600	26600	26600	50
559	20250224	104800	1156329250	26600	26600	26600	26600	94
560	20250224	104700	1153828850	26600	26600	26600	26600	416
561	20250224	104600	1142763250	26600	26550	26600	26550	30
562	20250224	104500	1141966050	26550	26550	26550	26550	0
563	20250224	104400	1141966050	26550	26550	26550	26550	13
564	20250224	104300	1141620900	26550	26550	26550	26550	6
565	20250224	104200	1141461600	26600	26550	26600	26550	103
566	20250224	104100	1138726450	26550	26550	26600	26550	219
567	20250224	104000	1132911900	26550	26550	26550	26550	0
568	20250224	103900	1132911900	26550	26550	26550	26550	81
569	20250224	103800	1130761350	26600	26600	26600	26600	0
570	20250224	103700	1130761350	26600	26600	26600	26600	7
571	20250224	103600	1130575150	26550	26600	26600	26550	215
572	20250224	103500	1124866650	26600	26600	26600	26600	10
573	20250224	103400	1124600650	26600	26550	26600	26550	28
574	20250224	103300	1123857150	26550	26550	26550	26550	300
575	20250224	103200	1115892150	26550	26550	26550	26550	0
576	20250224	103100	1115892150	26550	26550	26550	26550	290
577	20250224	103000	1108192650	26550	26550	26550	26550	11
578	20250224	102900	1107900600	26600	26550	26600	26550	12
579	20250224	102800	1107581900	26550	26550	26550	26550	10
580	20250224	102700	1107316400	26600	26600	26600	26600	11
581	20250224	102600	1107023800	26550	26550	26550	26550	29
582	20250224	102500	1106253850	26550	26550	26550	26550	12
583	20250224	102400	1105935250	26600	26600	26600	26600	58
584	20250224	102300	1104392450	26600	26600	26600	26600	143
585	20250224	102200	1100588650	26600	26500	26600	26500	19
586	20250224	102100	1100084250	26500	26600	26600	26500	14
587	20250224	102000	1099712050	26600	26550	26600	26500	37
588	20250224	101900	1098729200	26550	26500	26550	26500	5
589	20250224	101800	1098596600	26500	26550	26550	26500	346
590	20250224	101700	1089410400	26550	26550	26600	26550	114
591	20250224	101600	1086383150	26600	26600	26600	26600	37
592	20250224	101500	1085398950	26600	26550	26600	26550	11
593	20250224	101400	1085106850	26600	26600	26650	26600	294
594	20250224	101300	1077284200	26550	26550	26550	26550	406
595	20250224	101200	1066504900	26550	26550	26550	26550	25
596	20250224	101100	1065841150	26550	26500	26550	26500	205
597	20250224	101000	1060408600	26550	26550	26550	26550	2
598	20250224	100900	1060355500	26500	26500	26550	26500	103
599	20250224	100800	1057625750	26500	26500	26500	26500	224
600	20250224	100700	1051689750	26500	26500	26500	26500	185
601	20250224	100600	1046787250	26500	26500	26500	26500	55
602	20250224	100500	1045329750	26500	26450	26500	26400	66
603	20250224	100400	1043584350	26400	26450	26450	26400	70
604	20250224	100300	1041735850	26450	26400	26450	26400	7
605	20250224	100200	1041550800	26400	26400	26400	26400	0
606	20250224	100100	1041550800	26400	26400	26400	26400	173
607	20250224	100000	1036983600	26400	26400	26400	26400	521
608	20250224	095900	1023229200	26450	26400	26450	26400	355
609	20250224	095800	1013857150	26400	26500	26500	26400	192
610	20250224	095700	1008781100	26450	26500	26500	26450	192
611	20250224	095600	1003701950	26500	26500	26500	26500	20
612	20250224	095500	1003171950	26600	26450	26600	26450	83
613	20250224	095400	1000967300	26450	26450	26450	26450	0
614	20250224	095300	1000967300	26450	26600	26600	26450	56
615	20250224	095200	999485200	26400	26600	26600	26400	227
616	20250224	095100	993487000	26400	26400	26600	26400	980
617	20250224	095000	967588750	26450	26400	26450	26350	382
618	20250224	094900	957508250	26400	26400	26400	26400	17
619	20250224	094800	957059450	26350	26350	26350	26350	309
620	20250224	094700	948917300	26350	26350	26400	26350	106
621	20250224	094600	946124150	26350	26350	26350	26350	629
622	20250224	094500	929550000	26350	26400	26400	26350	133
623	20250224	094400	926045050	26450	26400	26450	26400	110
624	20250224	094300	923140550	26350	26400	26400	26350	557
625	20250224	094200	908463450	26400	26350	26400	26350	121
626	20250224	094100	905274050	26400	26350	26400	26350	377
627	20250224	094000	895329350	26300	26500	26500	26300	3502
628	20250224	093900	802891900	26450	26500	26500	26450	495
629	20250224	093800	789797800	26500	26500	26500	26500	76
630	20250224	093700	787783800	26500	26500	26500	26500	1120
631	20250224	093600	758103800	26500	26600	26600	26500	657
632	20250224	093500	740658050	26600	26600	26650	26600	92
633	20250224	093400	738210800	26650	26550	26700	26550	6
634	20250224	093300	738050950	26550	26650	26700	26550	250
635	20250224	093200	731397050	26650	26700	26700	26650	61
636	20250224	093100	729770850	26700	26600	26750	26500	2081
637	20250224	093000	674249750	26550	26600	26650	26550	751
638	20250224	092900	654301000	26600	26650	26650	26550	661
639	20250224	092800	636719500	26650	26700	26700	26650	150
640	20250224	092700	632721750	26700	26700	26700	26700	3
641	20250224	092600	632641650	26700	26650	26700	26600	81
642	20250224	092500	630481400	26650	26650	26650	26650	150
643	20250224	092400	626483900	26650	26600	26650	26600	377
644	20250224	092300	616455550	26600	26650	26700	26600	244
645	20250224	092200	609959850	26650	26600	26650	26600	805
646	20250224	092100	588536600	26600	26550	26650	26550	407
647	20250224	092000	577700150	26650	26500	26650	26500	238
648	20250224	091900	571376150	26500	26550	26550	26450	1266
649	20250224	091800	537876150	26450	26500	26550	26450	166
650	20250224	091700	533481450	26400	26550	26550	26400	435
651	20250224	091600	521960500	26550	26600	26600	26550	232
652	20250224	091500	515789350	26600	26400	26600	26400	953
653	20250224	091400	490459300	26500	26450	26500	26400	851
654	20250224	091300	467956850	26450	26400	26450	26350	179
655	20250224	091200	463231000	26400	26600	26600	26400	490
656	20250224	091100	450292400	26550	26350	26550	26300	1109
657	20250224	091000	421001450	26300	26600	26600	26300	3703
658	20250224	090900	322974850	26650	26700	26700	26650	215
659	20250224	090800	317245000	26700	26700	26700	26700	53
660	20250224	090700	315829900	26650	26600	26700	26600	29
661	20250224	090600	315056450	26600	26700	26750	26600	1383
662	20250224	090500	278237250	26700	26700	26750	26600	1396
663	20250224	090400	241030700	26650	26650	26650	26650	1546
664	20250224	090300	199829800	26650	26650	26650	26650	648
665	20250224	090200	182560600	26650	26650	26650	26600	928
666	20250224	090100	157833450	26650	26800	26800	26650	1447
667	20250224	090000	119191350	26800	27000	27000	26700	4433