KissMeData/051360/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	193600	4282180890	18750	18750	18750	18750	2571
3	20250224	193500	4282180890	18750	18750	18750	18750	0
4	20250224	193400	4282180890	18750	18750	18750	18750	0
5	20250224	193300	4282180890	18750	18750	18750	18750	0
6	20250224	193200	4282180890	18750	18750	18750	18750	0
7	20250224	193100	4282180890	18750	18750	18750	18750	0
8	20250224	193000	4282180890	18750	18750	18750	18750	0
9	20250224	192900	4282180890	18750	18750	18750	18750	0
10	20250224	192800	4282180890	18750	18750	18750	18750	0
11	20250224	192700	4282180890	18750	18750	18750	18750	0
12	20250224	192600	4282180890	18750	18750	18750	18750	0
13	20250224	192500	4282180890	18750	18750	18750	18750	0
14	20250224	192400	4282180890	18750	18750	18750	18750	0
15	20250224	192300	4282180890	18750	18750	18750	18750	0
16	20250224	192200	4282180890	18750	18750	18750	18750	0
17	20250224	192100	4282180890	18750	18750	18750	18750	0
18	20250224	192000	4282180890	18750	18750	18750	18750	0
19	20250224	191900	4282180890	18750	18750	18750	18750	0
20	20250224	191800	4282180890	18750	18750	18750	18750	0
21	20250224	191700	4282180890	18750	18750	18750	18750	0
22	20250224	191600	4282180890	18750	18750	18750	18750	0
23	20250224	191500	4282180890	18750	18750	18750	18750	0
24	20250224	191400	4282180890	18750	18750	18750	18750	0
25	20250224	191300	4282180890	18750	18750	18750	18750	0
26	20250224	191200	4282180890	18750	18750	18750	18750	0
27	20250224	191100	4282180890	18750	18750	18750	18750	0
28	20250224	191000	4282180890	18750	18750	18750	18750	0
29	20250224	190900	4282180890	18750	18750	18750	18750	0
30	20250224	190800	4282180890	18750	18750	18750	18750	0
31	20250224	190700	4282180890	18750	18750	18750	18750	0
32	20250224	190600	4282180890	18750	18750	18750	18750	2571
33	20250224	190500	4282180890	18750	18750	18750	18750	0
34	20250224	190400	4282180890	18750	18750	18750	18750	0
35	20250224	190300	4282180890	18750	18750	18750	18750	0
36	20250224	190200	4282180890	18750	18750	18750	18750	0
37	20250224	190100	4282180890	18750	18750	18750	18750	0
38	20250224	190000	4282180890	18750	18750	18750	18750	0
39	20250224	185900	4282180890	18750	18750	18750	18750	0
40	20250224	185800	4282180890	18750	18750	18750	18750	0
41	20250224	185700	4282180890	18750	18750	18750	18750	0
42	20250224	185600	4282180890	18750	18750	18750	18750	0
43	20250224	185500	4282180890	18750	18750	18750	18750	0
44	20250224	185400	4282180890	18750	18750	18750	18750	0
45	20250224	185300	4282180890	18750	18750	18750	18750	0
46	20250224	185200	4282180890	18750	18750	18750	18750	0
47	20250224	185100	4282180890	18750	18750	18750	18750	0
48	20250224	185000	4282180890	18750	18750	18750	18750	0
49	20250224	184900	4282180890	18750	18750	18750	18750	0
50	20250224	184800	4282180890	18750	18750	18750	18750	0
51	20250224	184700	4282180890	18750	18750	18750	18750	0
52	20250224	184600	4282180890	18750	18750	18750	18750	0
53	20250224	184500	4282180890	18750	18750	18750	18750	0
54	20250224	184400	4282180890	18750	18750	18750	18750	0
55	20250224	184300	4282180890	18750	18750	18750	18750	0
56	20250224	184200	4282180890	18750	18750	18750	18750	0
57	20250224	184100	4282180890	18750	18750	18750	18750	0
58	20250224	184000	4282180890	18750	18750	18750	18750	0
59	20250224	183900	4282180890	18750	18750	18750	18750	0
60	20250224	183800	4282180890	18750	18750	18750	18750	0
61	20250224	183700	4282180890	18750	18750	18750	18750	0
62	20250224	183600	4282180890	18750	18750	18750	18750	2571
63	20250224	183500	4282180890	18750	18750	18750	18750	0
64	20250224	183400	4282180890	18750	18750	18750	18750	0
65	20250224	183300	4282180890	18750	18750	18750	18750	0
66	20250224	183200	4282180890	18750	18750	18750	18750	0
67	20250224	183100	4282180890	18750	18750	18750	18750	0
68	20250224	183000	4282180890	18750	18750	18750	18750	0
69	20250224	182900	4282180890	18750	18750	18750	18750	0
70	20250224	182800	4282180890	18750	18750	18750	18750	0
71	20250224	182700	4282180890	18750	18750	18750	18750	0
72	20250224	182600	4282180890	18750	18750	18750	18750	0
73	20250224	182500	4282180890	18750	18750	18750	18750	0
74	20250224	182400	4282180890	18750	18750	18750	18750	0
75	20250224	182300	4282180890	18750	18750	18750	18750	0
76	20250224	182200	4282180890	18750	18750	18750	18750	0
77	20250224	182100	4282180890	18750	18750	18750	18750	0
78	20250224	182000	4282180890	18750	18750	18750	18750	0
79	20250224	181900	4282180890	18750	18750	18750	18750	0
80	20250224	181800	4282180890	18750	18750	18750	18750	0
81	20250224	181700	4282180890	18750	18750	18750	18750	0
82	20250224	181600	4282180890	18750	18750	18750	18750	0
83	20250224	181500	4282180890	18750	18750	18750	18750	0
84	20250224	181400	4282180890	18750	18750	18750	18750	0
85	20250224	181300	4282180890	18750	18750	18750	18750	0
86	20250224	181200	4282180890	18750	18750	18750	18750	0
87	20250224	181100	4282180890	18750	18750	18750	18750	0
88	20250224	181000	4282180890	18750	18750	18750	18750	0
89	20250224	180900	4282180890	18750	18750	18750	18750	0
90	20250224	180800	4282180890	18750	18750	18750	18750	0
91	20250224	180700	4282180890	18750	18750	18750	18750	0
92	20250224	180600	4282180890	18750	18750	18750	18750	2571
93	20250224	180500	4282180890	18750	18750	18750	18750	0
94	20250224	180400	4282180890	18750	18750	18750	18750	0
95	20250224	180300	4282180890	18750	18750	18750	18750	0
96	20250224	180200	4282180890	18750	18750	18750	18750	0
97	20250224	180100	4282180890	18750	18750	18750	18750	0
98	20250224	180000	4282180890	18750	18750	18750	18750	0
99	20250224	175900	4282180890	18750	18750	18750	18750	0
100	20250224	175800	4282180890	18750	18750	18750	18750	0
101	20250224	175700	4282180890	18750	18750	18750	18750	0
102	20250224	175600	4282180890	18750	18750	18750	18750	0
103	20250224	175500	4282180890	18750	18750	18750	18750	0
104	20250224	175400	4282180890	18750	18750	18750	18750	0
105	20250224	175300	4282180890	18750	18750	18750	18750	0
106	20250224	175200	4282180890	18750	18750	18750	18750	0
107	20250224	175100	4282180890	18750	18750	18750	18750	0
108	20250224	175000	4282180890	18750	18750	18750	18750	0
109	20250224	174900	4282180890	18750	18750	18750	18750	0
110	20250224	174800	4282180890	18750	18750	18750	18750	0
111	20250224	174700	4282180890	18750	18750	18750	18750	0
112	20250224	174600	4282180890	18750	18750	18750	18750	0
113	20250224	174500	4282180890	18750	18750	18750	18750	0
114	20250224	174400	4282180890	18750	18750	18750	18750	0
115	20250224	174300	4282180890	18750	18750	18750	18750	0
116	20250224	174200	4282180890	18750	18750	18750	18750	0
117	20250224	174100	4282180890	18750	18750	18750	18750	0
118	20250224	174000	4282180890	18750	18750	18750	18750	0
119	20250224	173900	4282180890	18750	18750	18750	18750	0
120	20250224	173800	4282180890	18750	18750	18750	18750	0
121	20250224	173700	4282180890	18750	18750	18750	18750	0
122	20250224	173600	4282180890	18750	18750	18750	18750	2571
123	20250224	173500	4282180890	18750	18750	18750	18750	0
124	20250224	173400	4282180890	18750	18750	18750	18750	0
125	20250224	173300	4282180890	18750	18750	18750	18750	0
126	20250224	173200	4282180890	18750	18750	18750	18750	0
127	20250224	173100	4282180890	18750	18750	18750	18750	0
128	20250224	173000	4282180890	18750	18750	18750	18750	0
129	20250224	172900	4282180890	18750	18750	18750	18750	0
130	20250224	172800	4282180890	18750	18750	18750	18750	0
131	20250224	172700	4282180890	18750	18750	18750	18750	0
132	20250224	172600	4282180890	18750	18750	18750	18750	0
133	20250224	172500	4282180890	18750	18750	18750	18750	0
134	20250224	172400	4282180890	18750	18750	18750	18750	0
135	20250224	172300	4282180890	18750	18750	18750	18750	0
136	20250224	172200	4282180890	18750	18750	18750	18750	0
137	20250224	172100	4282180890	18750	18750	18750	18750	0
138	20250224	172000	4282180890	18750	18750	18750	18750	0
139	20250224	171900	4282180890	18750	18750	18750	18750	0
140	20250224	171800	4282180890	18750	18750	18750	18750	0
141	20250224	171700	4282180890	18750	18750	18750	18750	0
142	20250224	171600	4282180890	18750	18750	18750	18750	0
143	20250224	171500	4282180890	18750	18750	18750	18750	0
144	20250224	171400	4282180890	18750	18750	18750	18750	0
145	20250224	171300	4282180890	18750	18750	18750	18750	0
146	20250224	171200	4282180890	18750	18750	18750	18750	0
147	20250224	171100	4282180890	18750	18750	18750	18750	0
148	20250224	171000	4282180890	18750	18750	18750	18750	0
149	20250224	170900	4282180890	18750	18750	18750	18750	0
150	20250224	170800	4282180890	18750	18750	18750	18750	0
151	20250224	170700	4282180890	18750	18750	18750	18750	0
152	20250224	170600	4282180890	18750	18750	18750	18750	2571
153	20250224	170500	4282180890	18750	18750	18750	18750	0
154	20250224	170400	4282180890	18750	18750	18750	18750	0
155	20250224	170300	4282180890	18750	18750	18750	18750	0
156	20250224	170200	4282180890	18750	18750	18750	18750	0
157	20250224	170100	4282180890	18750	18750	18750	18750	0
158	20250224	170000	4282180890	18750	18750	18750	18750	0
159	20250224	165900	4282180890	18750	18750	18750	18750	0
160	20250224	165800	4282180890	18750	18750	18750	18750	0
161	20250224	165700	4282180890	18750	18750	18750	18750	0
162	20250224	165600	4282180890	18750	18750	18750	18750	0
163	20250224	165500	4282180890	18750	18750	18750	18750	0
164	20250224	165400	4282180890	18750	18750	18750	18750	0
165	20250224	165300	4282180890	18750	18750	18750	18750	0
166	20250224	165200	4282180890	18750	18750	18750	18750	0
167	20250224	165100	4282180890	18750	18750	18750	18750	0
168	20250224	165000	4282180890	18750	18750	18750	18750	0
169	20250224	164900	4282180890	18750	18750	18750	18750	0
170	20250224	164800	4282180890	18750	18750	18750	18750	0
171	20250224	164700	4282180890	18750	18750	18750	18750	0
172	20250224	164600	4282180890	18750	18750	18750	18750	0
173	20250224	164500	4282180890	18750	18750	18750	18750	0
174	20250224	164400	4282180890	18750	18750	18750	18750	0
175	20250224	164300	4282180890	18750	18750	18750	18750	0
176	20250224	164200	4282180890	18750	18750	18750	18750	0
177	20250224	164100	4282180890	18750	18750	18750	18750	0
178	20250224	164000	4282180890	18750	18750	18750	18750	0
179	20250224	163900	4282180890	18750	18750	18750	18750	0
180	20250224	163800	4282180890	18750	18750	18750	18750	0
181	20250224	163700	4282180890	18750	18750	18750	18750	0
182	20250224	163600	4282180890	18750	18750	18750	18750	2571
183	20250224	163500	4282180890	18750	18750	18750	18750	0
184	20250224	163400	4282180890	18750	18750	18750	18750	0
185	20250224	163300	4282180890	18750	18750	18750	18750	0
186	20250224	163200	4282180890	18750	18750	18750	18750	0
187	20250224	163100	4282180890	18750	18750	18750	18750	0
188	20250224	163000	4282180890	18750	18750	18750	18750	0
189	20250224	162900	4282180890	18750	18750	18750	18750	0
190	20250224	162800	4282180890	18750	18750	18750	18750	0
191	20250224	162700	4282180890	18750	18750	18750	18750	0
192	20250224	162600	4282180890	18750	18750	18750	18750	0
193	20250224	162500	4282180890	18750	18750	18750	18750	0
194	20250224	162400	4282180890	18750	18750	18750	18750	0
195	20250224	162300	4282180890	18750	18750	18750	18750	0
196	20250224	162200	4282180890	18750	18750	18750	18750	0
197	20250224	162100	4282180890	18750	18750	18750	18750	0
198	20250224	162000	4282180890	18750	18750	18750	18750	0
199	20250224	161900	4282180890	18750	18750	18750	18750	0
200	20250224	161800	4282180890	18750	18750	18750	18750	0
201	20250224	161700	4282180890	18750	18750	18750	18750	0
202	20250224	161600	4282180890	18750	18750	18750	18750	0
203	20250224	161500	4282180890	18750	18750	18750	18750	0
204	20250224	161400	4282180890	18750	18750	18750	18750	0
205	20250224	161300	4282180890	18750	18750	18750	18750	0
206	20250224	161200	4282180890	18750	18750	18750	18750	0
207	20250224	161100	4282180890	18750	18750	18750	18750	0
208	20250224	161000	4282180890	18750	18750	18750	18750	0
209	20250224	160900	4282180890	18750	18750	18750	18750	0
210	20250224	160800	4282180890	18750	18750	18750	18750	0
211	20250224	160700	4282180890	18750	18750	18750	18750	0
212	20250224	160600	4282180890	18750	18750	18750	18750	2571
213	20250224	160500	4282180890	18750	18750	18750	18750	0
214	20250224	160400	4282180890	18750	18750	18750	18750	0
215	20250224	160300	4282180890	18750	18750	18750	18750	0
216	20250224	160200	4282180890	18750	18750	18750	18750	0
217	20250224	160100	4282180890	18750	18750	18750	18750	0
218	20250224	160000	4282180890	18750	18750	18750	18750	0
219	20250224	155900	4282180890	18750	18750	18750	18750	0
220	20250224	155800	4282180890	18750	18750	18750	18750	0
221	20250224	155700	4282180890	18750	18750	18750	18750	0
222	20250224	155600	4282180890	18750	18750	18750	18750	0
223	20250224	155500	4282180890	18750	18750	18750	18750	0
224	20250224	155400	4282180890	18750	18750	18750	18750	0
225	20250224	155300	4282180890	18750	18750	18750	18750	0
226	20250224	155200	4282180890	18750	18750	18750	18750	0
227	20250224	155100	4282180890	18750	18750	18750	18750	0
228	20250224	155000	4282180890	18750	18750	18750	18750	0
229	20250224	154900	4282180890	18750	18750	18750	18750	0
230	20250224	154800	4282180890	18750	18750	18750	18750	0
231	20250224	154700	4282180890	18750	18750	18750	18750	0
232	20250224	154600	4282180890	18750	18750	18750	18750	0
233	20250224	154500	4282180890	18750	18750	18750	18750	0
234	20250224	154400	4282180890	18750	18750	18750	18750	0
235	20250224	154300	4282180890	18750	18750	18750	18750	0
236	20250224	154200	4282180890	18750	18750	18750	18750	0
237	20250224	154100	4282180890	18750	18750	18750	18750	0
238	20250224	154000	4282180890	18750	18750	18750	18750	0
239	20250224	153900	4282180890	18750	18750	18750	18750	0
240	20250224	153800	4282180890	18750	18750	18750	18750	0
241	20250224	153700	4282180890	18750	18750	18750	18750	0
242	20250224	153600	4282180890	18750	18750	18750	18750	2571
243	20250224	153500	4282180890	18750	18750	18750	18750	0
244	20250224	153400	4282180890	18750	18750	18750	18750	0
245	20250224	153300	4282180890	18750	18750	18750	18750	0
246	20250224	153200	4282180890	18750	18750	18750	18750	0
247	20250224	153100	4282180890	18750	18750	18750	18750	0
248	20250224	153000	4282180890	18750	18750	18750	18750	2571
249	20250224	152900	4233974640	18580	18580	18580	18580	0
250	20250224	152800	4233974640	18580	18580	18580	18580	0
251	20250224	152700	4233974640	18580	18580	18580	18580	0
252	20250224	152600	4233974640	18580	18580	18580	18580	0
253	20250224	152500	4233974640	18580	18580	18580	18580	0
254	20250224	152400	4233974640	18580	18580	18580	18580	0
255	20250224	152300	4233974640	18580	18580	18580	18580	0
256	20250224	152200	4233974640	18580	18580	18580	18580	0
257	20250224	152100	4233974640	18580	18580	18580	18580	0
258	20250224	152000	4233974640	18580	18580	18580	18580	0
259	20250224	151900	4233974640	18580	18580	18630	18570	561
260	20250224	151800	4223548890	18570	18570	18610	18560	470
261	20250224	151700	4214815640	18570	18560	18610	18550	964
262	20250224	151600	4196912820	18550	18550	18580	18540	1323
263	20250224	151500	4172364630	18550	18560	18570	18550	936
264	20250224	151400	4154998400	18560	18630	18630	18560	1332
265	20250224	151300	4130215000	18620	18660	18690	18620	1098
266	20250224	151200	4109744040	18660	18710	18710	18650	1761
267	20250224	151100	4076864720	18700	18750	18750	18700	296
268	20250224	151000	4071323120	18740	18750	18750	18740	115
269	20250224	150900	4069166910	18750	18740	18750	18740	358
270	20250224	150800	4062454440	18740	18740	18750	18740	85
271	20250224	150700	4060861380	18740	18720	18740	18720	130
272	20250224	150600	4058427060	18720	18730	18740	18720	7
273	20250224	150500	4058295930	18730	18750	18750	18710	64
274	20250224	150400	4057096470	18750	18690	18750	18680	1908
275	20250224	150300	4021370540	18690	18730	18730	18690	95
276	20250224	150200	4019593670	18730	18730	18730	18700	1657
277	20250224	150100	3988606660	18730	18740	18740	18730	74
278	20250224	150000	3987220540	18740	18750	18750	18710	3084
279	20250224	145900	3929507260	18760	18780	18780	18750	352
280	20250224	145800	3922903270	18780	18780	18780	18780	108
281	20250224	145700	3920875030	18780	18780	18780	18770	84
282	20250224	145600	3919297550	18780	18780	18780	18780	55
283	20250224	145500	3918264650	18770	18780	18780	18770	104
284	20250224	145400	3916311930	18780	18780	18780	18780	124
285	20250224	145300	3913983210	18780	18770	18780	18770	91
286	20250224	145200	3912274630	18770	18770	18780	18770	49
287	20250224	145100	3911354880	18760	18780	18780	18760	155
288	20250224	145000	3908445640	18780	18780	18780	18780	351
289	20250224	144900	3901853860	18780	18780	18780	18760	91
290	20250224	144800	3900145040	18770	18780	18780	18770	80
291	20250224	144700	3898642940	18770	18770	18780	18770	259
292	20250224	144600	3893781150	18770	18780	18780	18760	91
293	20250224	144500	3892073300	18780	18790	18790	18730	1061
294	20250224	144400	3872165600	18790	18790	18790	18780	90
295	20250224	144300	3870474830	18790	18790	18790	18780	157
296	20250224	144200	3867525180	18780	18780	18790	18780	174
297	20250224	144100	3864257150	18780	18780	18790	18780	96
298	20250224	144000	3862454050	18790	18790	18800	18790	112
299	20250224	143900	3860349130	18790	18800	18800	18790	112
300	20250224	143800	3858243900	18800	18790	18800	18790	116
301	20250224	143700	3856063270	18790	18780	18790	18780	100
302	20250224	143600	3854184390	18790	18790	18790	18770	158
303	20250224	143500	3851217390	18790	18790	18790	18780	175
304	20250224	143400	3847929190	18790	18790	18790	18780	42
305	20250224	143300	3847140070	18790	18790	18790	18780	120
306	20250224	143200	3844885450	18790	18790	18790	18780	167
307	20250224	143100	3841747550	18790	18780	18790	18780	108
308	20250224	143000	3839718840	18770	18780	18790	18770	159
309	20250224	142900	3836733200	18790	18800	18800	18770	153
310	20250224	142800	3833859780	18790	18820	18820	18790	309
311	20250224	142700	3828050120	18810	18810	18820	18800	216
312	20250224	142600	3823987770	18820	18820	18820	18810	83
313	20250224	142500	3822425810	18820	18810	18830	18810	54
314	20250224	142400	3821409390	18830	18820	18830	18820	76
315	20250224	142300	3819978570	18820	18820	18830	18810	77
316	20250224	142200	3818529010	18810	18810	18830	18810	548
317	20250224	142100	3808220390	18830	18810	18830	18810	82
318	20250224	142000	3806676630	18820	18830	18840	18810	412
319	20250224	141900	3798923550	18830	18840	18840	18820	69
320	20250224	141800	3797624230	18820	18830	18840	18820	90
321	20250224	141700	3795929560	18830	18830	18840	18820	166
322	20250224	141600	3792804190	18830	18850	18850	18830	176
323	20250224	141500	3789487270	18840	18850	18850	18840	37
324	20250224	141400	3788789870	18840	18840	18840	18830	102
325	20250224	141300	3786868700	18840	18840	18840	18830	114
326	20250224	141200	3784721440	18840	18850	18850	18840	179
327	20250224	141100	3781348150	18850	18850	18880	18850	141
328	20250224	141000	3778688920	18860	18870	18870	18850	174
329	20250224	140900	3775406680	18860	18840	18870	18830	385
330	20250224	140800	3768147620	18830	18850	18850	18830	64
331	20250224	140700	3766942060	18850	18850	18850	18840	78
332	20250224	140600	3765472100	18850	18840	18850	18830	83
333	20250224	140500	3763908280	18840	18820	18840	18820	95
334	20250224	140400	3762119980	18810	18830	18850	18810	539
335	20250224	140300	3751976900	18850	18840	18860	18840	44
336	20250224	140200	3751147410	18860	18850	18870	18830	568
337	20250224	140100	3740445370	18850	18860	18870	18850	360
338	20250224	140000	3733657940	18870	18860	18870	18860	47
339	20250224	135900	3732771180	18860	18860	18870	18860	89
340	20250224	135800	3731091850	18860	18870	18870	18860	67
341	20250224	135700	3729827790	18870	18890	18890	18870	453
342	20250224	135600	3721275360	18890	18890	18890	18890	99
343	20250224	135500	3719405250	18890	18890	18890	18880	205
344	20250224	135400	3715534250	18890	18900	18900	18890	62
345	20250224	135300	3714362660	18900	18900	18900	18890	110
346	20250224	135200	3712283710	18900	18900	18910	18900	850
347	20250224	135100	3696218520	18900	18900	18900	18890	217
348	20250224	135000	3692117270	18900	18890	18900	18890	813
349	20250224	134900	3676759130	18890	18890	18890	18880	96
350	20250224	134800	3674945740	18890	18890	18900	18890	364
351	20250224	134700	3668069570	18890	18890	18890	18880	71
352	20250224	134600	3666728420	18890	18890	18890	18890	100
353	20250224	134500	3664839420	18890	18890	18890	18880	761
354	20250224	134400	3650464180	18890	18880	18890	18880	266
355	20250224	134300	3645441390	18880	18880	18880	18870	90
356	20250224	134200	3643742630	18880	18870	18880	18870	113
357	20250224	134100	3641609310	18870	18870	18880	18860	314
358	20250224	134000	3635681510	18850	18860	18880	18850	165
359	20250224	133900	3632569950	18880	18870	18880	18870	100
360	20250224	133800	3630682310	18870	18870	18880	18870	65
361	20250224	133700	3629455720	18870	18880	18880	18850	91
362	20250224	133600	3627739100	18870	18870	18880	18870	49
363	20250224	133500	3626814170	18880	18870	18880	18870	86
364	20250224	133400	3625190940	18870	18880	18880	18870	178
365	20250224	133300	3621830380	18880	18870	18880	18870	383
366	20250224	133200	3614601620	18880	18870	18880	18860	313
367	20250224	133100	3608693750	18870	18870	18880	18870	85
368	20250224	133000	3607089500	18870	18850	18870	18850	73
369	20250224	132900	3605712820	18850	18840	18850	18840	142
370	20250224	132800	3603037290	18840	18860	18860	18840	55
371	20250224	132700	3602000630	18860	18850	18860	18850	95
372	20250224	132600	3600209820	18850	18870	18870	18790	1008
373	20250224	132500	3581232340	18870	18860	18870	18860	55
374	20250224	132400	3580194650	18860	18850	18860	18850	55
375	20250224	132300	3579157550	18830	18850	18850	18830	457
376	20250224	132200	3570547720	18850	18860	18860	18850	73
377	20250224	132100	3569171430	18860	18870	18870	18860	49
378	20250224	132000	3568247130	18860	18850	18870	18840	79
379	20250224	131900	3566756940	18850	18870	18870	18850	96
380	20250224	131800	3564946850	18870	18880	18880	18870	362
381	20250224	131700	3558112680	18880	18890	18890	18880	53
382	20250224	131600	3557111850	18890	18880	18890	18880	31
383	20250224	131500	3556526480	18880	18840	18890	18840	298
384	20250224	131400	3550907290	18840	18890	18890	18840	496
385	20250224	131300	3541558460	18880	18890	18890	18880	181
386	20250224	131200	3538140960	18890	18900	18930	18890	653
387	20250224	131100	3525802090	18900	18900	18900	18890	19
388	20250224	131000	3525443000	18900	18900	18900	18890	631
389	20250224	130900	3513517150	18900	18900	18900	18890	45
390	20250224	130800	3512666820	18900	18890	18900	18890	77
391	20250224	130700	3511211570	18900	18900	18900	18900	27
392	20250224	130600	3510701270	18900	18900	18900	18900	20
393	20250224	130500	3510323270	18890	18900	18900	18890	36
394	20250224	130400	3509642910	18890	18890	18890	18890	35
395	20250224	130300	3508981760	18890	18880	18890	18880	47
396	20250224	130200	3508094160	18880	18880	18880	18880	9
397	20250224	130100	3507924240	18880	18880	18880	18870	76
398	20250224	130000	3506489420	18880	18870	18880	18870	116
399	20250224	125900	3504300050	18880	18890	18890	18880	19
400	20250224	125800	3503941230	18890	18890	18890	18890	36
401	20250224	125700	3503261190	18890	18890	18900	18860	335
402	20250224	125600	3496933440	18860	18900	18900	18860	294
403	20250224	125500	3491387540	18900	18890	18900	18880	25
404	20250224	125400	3490915190	18890	18880	18900	18880	180
405	20250224	125300	3487516410	18880	18880	18880	18870	227
406	20250224	125200	3483230700	18880	18860	18880	18860	9
407	20250224	125100	3483060920	18850	18870	18890	18850	260
408	20250224	125000	3478156350	18890	18890	18900	18890	147
409	20250224	124900	3475379340	18890	18890	18900	18880	1091
410	20250224	124800	3454762000	18890	18870	18890	18870	41
411	20250224	124700	3453987580	18890	18870	18910	18870	4188
412	20250224	124600	3374894640	18860	18930	18930	18860	2446
413	20250224	124500	3328714150	18900	18930	18930	18900	1041
414	20250224	124400	3309034970	18920	18940	18950	18920	361
415	20250224	124300	3302202030	18950	18950	18970	18950	32
416	20250224	124200	3301595320	18950	18970	18970	18950	63
417	20250224	124100	3300400830	18960	18970	18980	18950	88
418	20250224	124000	3298731700	18970	18970	18970	18970	16
419	20250224	123900	3298428180	18970	18960	18980	18960	47
420	20250224	123800	3297536540	18970	18960	18970	18950	347
421	20250224	123700	3290959970	18960	18970	18970	18960	25
422	20250224	123600	3290485900	18970	18970	18980	18970	77
423	20250224	123500	3289025170	18970	18970	18970	18970	15
424	20250224	123400	3288740620	18970	18950	18970	18950	49
425	20250224	123300	3287811630	18920	18940	18950	18920	155
426	20250224	123200	3284877540	18950	19000	19000	18940	608
427	20250224	123100	3273344100	18990	19000	19000	18990	84
428	20250224	123000	3271748590	19000	18980	19000	18980	249
429	20250224	122900	3267020580	18980	18980	18980	18980	48
430	20250224	122800	3266109540	18970	18990	18990	18970	43
431	20250224	122700	3265293480	18980	18990	18990	18980	63
432	20250224	122600	3264097170	18980	19020	19020	18980	199
433	20250224	122500	3260318480	19020	19010	19020	19010	10
434	20250224	122400	3260128340	19010	18990	19010	18990	1061
435	20250224	122300	3239969530	18990	19000	19000	18990	206
436	20250224	122200	3236057090	18990	19000	19000	18990	270
437	20250224	122100	3230927830	19000	19020	19040	19000	383
438	20250224	122000	3223639400	19020	19000	19020	19000	417
439	20250224	121900	3215716240	19000	19030	19060	19000	870
440	20250224	121800	3199161970	19010	19000	19010	18980	630
441	20250224	121700	3187192120	19000	19050	19060	18880	1403
442	20250224	121600	3160532940	19050	19010	19050	18950	1546
443	20250224	121500	3131176300	19050	18960	19050	18960	1427
444	20250224	121400	3104076650	18950	18890	18950	18880	2896
445	20250224	121300	3049294070	18880	18880	18880	18880	258
446	20250224	121200	3044423030	18870	18860	18870	18840	1286
447	20250224	121100	3020161190	18870	18880	18880	18830	1988
448	20250224	121000	2982688050	18870	18910	18920	18870	347
449	20250224	120900	2976130140	18920	18950	18950	18920	289
450	20250224	120800	2970661240	18910	18860	18910	18860	2078
451	20250224	120700	2931426840	18850	18840	18850	18830	582
452	20250224	120600	2920458790	18830	18830	18840	18820	140
453	20250224	120500	2917822790	18830	18840	18840	18820	77
454	20250224	120400	2916372290	18840	18830	18840	18830	150
455	20250224	120300	2913547300	18820	18820	18840	18820	203
456	20250224	120200	2909725610	18820	18820	18820	18820	29
457	20250224	120100	2909179830	18810	18820	18830	18800	49
458	20250224	120000	2908257700	18820	18790	18820	18790	41
459	20250224	115900	2907486230	18790	18810	18810	18780	75
460	20250224	115800	2906076730	18800	18810	18820	18800	41
461	20250224	115700	2905305420	18820	18820	18820	18800	220
462	20250224	115600	2901167160	18810	18800	18810	18780	145
463	20250224	115500	2898442970	18800	18800	18810	18790	303
464	20250224	115400	2892746420	18800	18820	18840	18760	743
465	20250224	115300	2878782340	18810	18800	18810	18790	80
466	20250224	115200	2877278040	18800	18780	18800	18780	96
467	20250224	115100	2875474530	18780	18790	18790	18780	49
468	20250224	115000	2874554120	18770	18780	18790	18770	308
469	20250224	114900	2868769970	18780	18780	18780	18770	123
470	20250224	114800	2866460430	18780	18770	18780	18770	106
471	20250224	114700	2864470210	18780	18780	18790	18770	42
472	20250224	114600	2863681350	18780	18800	18800	18780	112
473	20250224	114500	2861577070	18790	18770	18800	18760	138
474	20250224	114400	2858985650	18770	18770	18770	18760	72
475	20250224	114300	2857634410	18760	18750	18760	18750	25
476	20250224	114200	2857165460	18750	18770	18770	18750	121
477	20250224	114100	2854896110	18770	18770	18780	18760	97
478	20250224	114000	2853075470	18770	18740	18780	18730	886
479	20250224	113900	2836475140	18740	18790	18790	18740	85
480	20250224	113800	2834880010	18790	18810	18810	18790	14
481	20250224	113700	2834616820	18800	18740	18800	18730	213
482	20250224	113600	2830623270	18750	18790	18790	18750	169
483	20250224	113500	2827448970	18770	18810	18840	18770	846
484	20250224	113400	2811523900	18810	18770	18830	18770	1887
485	20250224	113300	2776055270	18760	18750	18760	18730	117
486	20250224	113200	2773861860	18760	18750	18760	18730	189
487	20250224	113100	2770317020	18750	18750	18770	18750	171
488	20250224	113000	2767109560	18750	18760	18760	18740	131
489	20250224	112900	2764653470	18760	18720	18760	18720	400
490	20250224	112800	2757158380	18720	18650	18730	18640	778
491	20250224	112700	2742629810	18650	18660	18660	18640	66
492	20250224	112600	2741399270	18660	18650	18660	18640	178
493	20250224	112500	2738079300	18650	18640	18660	18640	813
494	20250224	112400	2722918520	18640	18650	18660	18640	131
495	20250224	112300	2720475850	18640	18600	18640	18600	360
496	20250224	112200	2713769030	18600	18600	18600	18570	96
497	20250224	112100	2711984670	18600	18610	18610	18600	36
498	20250224	112000	2711315020	18610	18610	18620	18610	78
499	20250224	111900	2709863380	18600	18560	18600	18560	181
500	20250224	111800	2706502410	18560	18520	18580	18500	126
501	20250224	111700	2704165400	18530	18470	18530	18460	3637
502	20250224	111600	2636791480	18480	18480	18490	18450	836
503	20250224	111500	2621355760	18490	18480	18500	18480	156
504	20250224	111400	2618472270	18480	18480	18480	18460	60
505	20250224	111300	2617364380	18480	18470	18480	18450	284
506	20250224	111200	2612123110	18470	18470	18480	18460	142
507	20250224	111100	2609500410	18470	18450	18470	18450	160
508	20250224	111000	2606547240	18450	18450	18470	18450	754
509	20250224	110900	2592631270	18460	18470	18480	18450	45
510	20250224	110800	2591800530	18450	18520	18520	18440	2259
511	20250224	110700	2550107720	18510	18540	18540	18500	514
512	20250224	110600	2540582380	18550	18560	18560	18550	983
513	20250224	110500	2522347420	18570	18540	18570	18540	1080
514	20250224	110400	2502313820	18530	18480	18530	18470	210
515	20250224	110300	2498429990	18470	18480	18510	18440	408
516	20250224	110200	2490898020	18480	18510	18630	18480	167
517	20250224	110100	2487806520	18640	18410	18640	18410	1121
518	20250224	110000	2467146600	18410	18310	18420	18310	1173
519	20250224	105900	2445595190	18320	18330	18380	18310	1814
520	20250224	105800	2412336790	18330	18360	18360	18330	3590
521	20250224	105700	2346465970	18360	18370	18410	18360	528
522	20250224	105600	2336768180	18370	18380	18410	18360	438
523	20250224	105500	2328718250	18370	18380	18390	18350	722
524	20250224	105400	2315458050	18370	18390	18390	18370	415
525	20250224	105300	2307832670	18390	18340	18410	18330	3015
526	20250224	105200	2252419280	18340	18390	18390	18300	6504
527	20250224	105100	2133083920	18400	18380	18420	18380	875
528	20250224	105000	2116993110	18380	18430	18440	18380	3319
529	20250224	104900	2055924100	18440	18480	18490	18430	2337
530	20250224	104800	2012813380	18470	18590	18590	18450	5670
531	20250224	104700	1907987250	18580	18550	18650	18550	595
532	20250224	104600	1896935410	18560	18590	18670	18560	593
533	20250224	104500	1885927750	18620	18590	18630	18570	91
534	20250224	104400	1884235750	18550	18600	18600	18550	1146
535	20250224	104300	1862976080	18500	18530	18570	18500	2844
536	20250224	104200	1810320280	18550	18560	18580	18520	599
537	20250224	104100	1799218030	18580	18570	18620	18510	3338
538	20250224	104000	1737342760	18560	18680	18740	18550	8505
539	20250224	103900	1578916100	18670	18830	18840	18670	5715
540	20250224	103800	1471765350	18850	18710	18900	18620	5409
541	20250224	103700	1370510580	18740	18810	18810	18600	11244
542	20250224	103600	1160560810	18680	18770	19490	18670	32846
543	20250224	103500	535692810	18770	18770	18770	18760	170
544	20250224	103400	532503380	18760	18760	18770	18760	565
545	20250224	103300	521903960	18750	18740	18750	18720	1069
546	20250224	103200	501862250	18740	18750	18750	18740	119
547	20250224	103100	499631780	18740	18740	18740	18740	61
548	20250224	103000	498488640	18730	18720	18730	18710	357
549	20250224	102900	491802360	18710	18720	18720	18690	376
550	20250224	102800	484770440	18720	18730	18730	18710	138
551	20250224	102700	482187330	18730	18730	18730	18730	38
552	20250224	102600	481475590	18720	18710	18730	18710	67
553	20250224	102500	480221670	18710	18710	18710	18710	39
554	20250224	102400	479491980	18720	18740	18740	18710	47
555	20250224	102300	478612020	18740	18730	18740	18730	31
556	20250224	102200	478031170	18740	18730	18750	18730	68
557	20250224	102100	476756760	18710	18710	18720	18710	62
558	20250224	102000	475596720	18700	18720	18720	18700	64
559	20250224	101900	474399340	18720	18730	18730	18720	31
560	20250224	101800	473818790	18720	18720	18730	18720	70
561	20250224	101700	472507780	18710	18740	18740	18710	39
562	20250224	101600	471777380	18730	18720	18740	18720	20
563	20250224	101500	471402780	18740	18750	18750	18740	12
564	20250224	101400	471177850	18730	18720	18740	18720	87
565	20250224	101300	469548120	18710	18700	18710	18700	344
566	20250224	101200	463111920	18700	18720	18720	18680	300
567	20250224	101100	457506090	18710	18730	18730	18710	78
568	20250224	101000	456045370	18730	18730	18730	18720	22
569	20250224	100900	455633350	18730	18750	18750	18720	25
570	20250224	100800	455164980	18750	18780	18780	18740	490
571	20250224	100700	445976520	18740	18720	18740	18720	175
572	20250224	100600	442697280	18720	18690	18720	18660	383
573	20250224	100500	435542740	18680	18710	18710	18680	313
574	20250224	100400	429692670	18720	18740	18740	18680	2170
575	20250224	100300	389128420	18740	18750	18750	18740	71
576	20250224	100200	387797290	18750	18800	18800	18750	195
577	20250224	100100	384136960	18800	18790	18800	18760	220
578	20250224	100000	380008240	18800	18830	18830	18790	216
579	20250224	095900	375946720	18810	18810	18820	18810	103
580	20250224	095800	374008280	18810	18810	18810	18810	35
581	20250224	095700	373349930	18810	18800	18810	18790	298
582	20250224	095600	367747410	18800	18790	18800	18790	65
583	20250224	095500	366525770	18790	18750	18790	18750	143
584	20250224	095400	363843350	18740	18740	18740	18730	232
585	20250224	095300	359495720	18750	18730	18750	18730	49
586	20250224	095200	358577390	18730	18720	18740	18720	177
587	20250224	095100	355263850	18700	18720	18740	18700	135
588	20250224	095000	352736410	18720	18740	18740	18720	33
589	20250224	094900	352118030	18740	18760	18760	18700	1276
590	20250224	094800	328217970	18760	18760	18790	18760	174
591	20250224	094700	324952700	18760	18790	18800	18760	339
592	20250224	094600	318590670	18790	18800	18800	18780	76
593	20250224	094500	317162140	18790	18790	18800	18790	193
594	20250224	094400	313535540	18780	18780	18780	18750	405
595	20250224	094300	305940100	18790	18780	18790	18780	27
596	20250224	094200	305432780	18780	18770	18790	18770	35
597	20250224	094100	304775610	18770	18760	18770	18760	30
598	20250224	094000	304212590	18750	18780	18780	18750	107
599	20250224	093900	302204630	18770	18780	18790	18770	20
600	20250224	093800	301828900	18790	18780	18790	18770	99
601	20250224	093700	299969780	18780	18780	18790	18780	111
602	20250224	093600	297884470	18780	18780	18780	18780	12
603	20250224	093500	297659110	18780	18760	18780	18760	79
604	20250224	093400	296176430	18740	18740	18740	18740	314
605	20250224	093300	290292070	18720	18700	18720	18700	306
606	20250224	093200	284566590	18680	18630	18720	18620	40
607	20250224	093100	283821250	18590	18750	18750	18590	4170
608	20250224	093000	206076050	18760	18810	18810	18760	3238
609	20250224	092900	145310560	18810	18810	18820	18810	79
610	20250224	092800	143824090	18810	18810	18810	18810	11
611	20250224	092700	143617180	18800	18800	18800	18800	186
612	20250224	092600	140120380	18800	18790	18800	18790	34
613	20250224	092500	139481320	18780	18780	18780	18770	61
614	20250224	092400	138335750	18780	18790	18790	18780	68
615	20250224	092300	137058690	18790	18780	18790	18780	11
616	20250224	092200	136852020	18780	18730	18780	18730	397
617	20250224	092100	129414410	18730	18730	18730	18730	58
618	20250224	092000	128328070	18730	18730	18730	18730	10
619	20250224	091900	128140770	18730	18720	18730	18720	112
620	20250224	091800	126044110	18720	18700	18730	18700	76
621	20250224	091700	124621730	18700	18660	18700	18660	236
622	20250224	091600	120215320	18660	18650	18660	18650	381
623	20250224	091500	113107990	18640	18650	18650	18640	77
624	20250224	091400	111671950	18660	18660	18660	18660	62
625	20250224	091300	110515030	18640	18640	18640	18640	39
626	20250224	091200	109788070	18640	18630	18640	18630	18
627	20250224	091100	109452710	18610	18600	18610	18600	128
628	20250224	091000	107070730	18570	18660	18660	18570	355
629	20250224	090900	100468080	18670	18720	18720	18670	46
630	20250224	090800	99608440	18730	18690	18730	18690	66
631	20250224	090700	98372860	18740	18740	18740	18740	2
632	20250224	090600	98335380	18690	18620	18690	18600	1023
633	20250224	090500	79277130	18670	18690	18690	18610	36
634	20250224	090400	78606330	18690	18750	18750	18690	44
635	20250224	090300	77783680	18770	18540	18820	18540	409
636	20250224	090200	70135340	18500	18700	18700	18500	2575
637	20250224	090100	22246120	18700	18710	18710	18700	54
638	20250224	090000	21236220	18690	18830	18830	18690	1108