KissMeData/271940/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	210800	1071135060	16040	16040	16040	16040	956
3	20250224	210700	1071135060	16040	16040	16040	16040	0
4	20250224	210600	1071135060	16040	16040	16040	16040	0
5	20250224	210500	1071135060	16040	16040	16040	16040	0
6	20250224	210400	1071135060	16040	16040	16040	16040	0
7	20250224	210300	1071135060	16040	16040	16040	16040	0
8	20250224	210200	1071135060	16040	16040	16040	16040	0
9	20250224	210100	1071135060	16040	16040	16040	16040	0
10	20250224	210000	1071135060	16040	16040	16040	16040	0
11	20250224	205900	1071135060	16040	16040	16040	16040	0
12	20250224	205800	1071135060	16040	16040	16040	16040	0
13	20250224	205700	1071135060	16040	16040	16040	16040	0
14	20250224	205600	1071135060	16040	16040	16040	16040	0
15	20250224	205500	1071135060	16040	16040	16040	16040	0
16	20250224	205400	1071135060	16040	16040	16040	16040	0
17	20250224	205300	1071135060	16040	16040	16040	16040	0
18	20250224	205200	1071135060	16040	16040	16040	16040	0
19	20250224	205100	1071135060	16040	16040	16040	16040	0
20	20250224	205000	1071135060	16040	16040	16040	16040	0
21	20250224	204900	1071135060	16040	16040	16040	16040	0
22	20250224	204800	1071135060	16040	16040	16040	16040	0
23	20250224	204700	1071135060	16040	16040	16040	16040	0
24	20250224	204600	1071135060	16040	16040	16040	16040	0
25	20250224	204500	1071135060	16040	16040	16040	16040	0
26	20250224	204400	1071135060	16040	16040	16040	16040	0
27	20250224	204300	1071135060	16040	16040	16040	16040	0
28	20250224	204200	1071135060	16040	16040	16040	16040	0
29	20250224	204100	1071135060	16040	16040	16040	16040	0
30	20250224	204000	1071135060	16040	16040	16040	16040	0
31	20250224	203900	1071135060	16040	16040	16040	16040	0
32	20250224	203800	1071135060	16040	16040	16040	16040	956
33	20250224	203700	1071135060	16040	16040	16040	16040	0
34	20250224	203600	1071135060	16040	16040	16040	16040	0
35	20250224	203500	1071135060	16040	16040	16040	16040	0
36	20250224	203400	1071135060	16040	16040	16040	16040	0
37	20250224	203300	1071135060	16040	16040	16040	16040	0
38	20250224	203200	1071135060	16040	16040	16040	16040	0
39	20250224	203100	1071135060	16040	16040	16040	16040	0
40	20250224	203000	1071135060	16040	16040	16040	16040	0
41	20250224	202900	1071135060	16040	16040	16040	16040	0
42	20250224	202800	1071135060	16040	16040	16040	16040	0
43	20250224	202700	1071135060	16040	16040	16040	16040	0
44	20250224	202600	1071135060	16040	16040	16040	16040	0
45	20250224	202500	1071135060	16040	16040	16040	16040	0
46	20250224	202400	1071135060	16040	16040	16040	16040	0
47	20250224	202300	1071135060	16040	16040	16040	16040	0
48	20250224	202200	1071135060	16040	16040	16040	16040	0
49	20250224	202100	1071135060	16040	16040	16040	16040	0
50	20250224	202000	1071135060	16040	16040	16040	16040	0
51	20250224	201900	1071135060	16040	16040	16040	16040	0
52	20250224	201800	1071135060	16040	16040	16040	16040	0
53	20250224	201700	1071135060	16040	16040	16040	16040	0
54	20250224	201600	1071135060	16040	16040	16040	16040	0
55	20250224	201500	1071135060	16040	16040	16040	16040	0
56	20250224	201400	1071135060	16040	16040	16040	16040	0
57	20250224	201300	1071135060	16040	16040	16040	16040	0
58	20250224	201200	1071135060	16040	16040	16040	16040	0
59	20250224	201100	1071135060	16040	16040	16040	16040	0
60	20250224	201000	1071135060	16040	16040	16040	16040	0
61	20250224	200900	1071135060	16040	16040	16040	16040	0
62	20250224	200800	1071135060	16040	16040	16040	16040	956
63	20250224	200700	1071135060	16040	16040	16040	16040	0
64	20250224	200600	1071135060	16040	16040	16040	16040	0
65	20250224	200500	1071135060	16040	16040	16040	16040	0
66	20250224	200400	1071135060	16040	16040	16040	16040	0
67	20250224	200300	1071135060	16040	16040	16040	16040	0
68	20250224	200200	1071135060	16040	16040	16040	16040	0
69	20250224	200100	1071135060	16040	16040	16040	16040	0
70	20250224	200000	1071135060	16040	16040	16040	16040	0
71	20250224	195900	1071135060	16040	16040	16040	16040	0
72	20250224	195800	1071135060	16040	16040	16040	16040	0
73	20250224	195700	1071135060	16040	16040	16040	16040	0
74	20250224	195600	1071135060	16040	16040	16040	16040	0
75	20250224	195500	1071135060	16040	16040	16040	16040	0
76	20250224	195400	1071135060	16040	16040	16040	16040	0
77	20250224	195300	1071135060	16040	16040	16040	16040	0
78	20250224	195200	1071135060	16040	16040	16040	16040	0
79	20250224	195100	1071135060	16040	16040	16040	16040	0
80	20250224	195000	1071135060	16040	16040	16040	16040	0
81	20250224	194900	1071135060	16040	16040	16040	16040	0
82	20250224	194800	1071135060	16040	16040	16040	16040	0
83	20250224	194700	1071135060	16040	16040	16040	16040	0
84	20250224	194600	1071135060	16040	16040	16040	16040	0
85	20250224	194500	1071135060	16040	16040	16040	16040	0
86	20250224	194400	1071135060	16040	16040	16040	16040	0
87	20250224	194300	1071135060	16040	16040	16040	16040	0
88	20250224	194200	1071135060	16040	16040	16040	16040	0
89	20250224	194100	1071135060	16040	16040	16040	16040	0
90	20250224	194000	1071135060	16040	16040	16040	16040	0
91	20250224	193900	1071135060	16040	16040	16040	16040	0
92	20250224	193800	1071135060	16040	16040	16040	16040	956
93	20250224	193700	1071135060	16040	16040	16040	16040	0
94	20250224	193600	1071135060	16040	16040	16040	16040	0
95	20250224	193500	1071135060	16040	16040	16040	16040	0
96	20250224	193400	1071135060	16040	16040	16040	16040	0
97	20250224	193300	1071135060	16040	16040	16040	16040	0
98	20250224	193200	1071135060	16040	16040	16040	16040	0
99	20250224	193100	1071135060	16040	16040	16040	16040	0
100	20250224	193000	1071135060	16040	16040	16040	16040	0
101	20250224	192900	1071135060	16040	16040	16040	16040	0
102	20250224	192800	1071135060	16040	16040	16040	16040	0
103	20250224	192700	1071135060	16040	16040	16040	16040	0
104	20250224	192600	1071135060	16040	16040	16040	16040	0
105	20250224	192500	1071135060	16040	16040	16040	16040	0
106	20250224	192400	1071135060	16040	16040	16040	16040	0
107	20250224	192300	1071135060	16040	16040	16040	16040	0
108	20250224	192200	1071135060	16040	16040	16040	16040	0
109	20250224	192100	1071135060	16040	16040	16040	16040	0
110	20250224	192000	1071135060	16040	16040	16040	16040	0
111	20250224	191900	1071135060	16040	16040	16040	16040	0
112	20250224	191800	1071135060	16040	16040	16040	16040	0
113	20250224	191700	1071135060	16040	16040	16040	16040	0
114	20250224	191600	1071135060	16040	16040	16040	16040	0
115	20250224	191500	1071135060	16040	16040	16040	16040	0
116	20250224	191400	1071135060	16040	16040	16040	16040	0
117	20250224	191300	1071135060	16040	16040	16040	16040	0
118	20250224	191200	1071135060	16040	16040	16040	16040	0
119	20250224	191100	1071135060	16040	16040	16040	16040	0
120	20250224	191000	1071135060	16040	16040	16040	16040	0
121	20250224	190900	1071135060	16040	16040	16040	16040	0
122	20250224	190800	1071135060	16040	16040	16040	16040	956
123	20250224	190700	1071135060	16040	16040	16040	16040	0
124	20250224	190600	1071135060	16040	16040	16040	16040	0
125	20250224	190500	1071135060	16040	16040	16040	16040	0
126	20250224	190400	1071135060	16040	16040	16040	16040	0
127	20250224	190300	1071135060	16040	16040	16040	16040	0
128	20250224	190200	1071135060	16040	16040	16040	16040	0
129	20250224	190100	1071135060	16040	16040	16040	16040	0
130	20250224	190000	1071135060	16040	16040	16040	16040	0
131	20250224	185900	1071135060	16040	16040	16040	16040	0
132	20250224	185800	1071135060	16040	16040	16040	16040	0
133	20250224	185700	1071135060	16040	16040	16040	16040	0
134	20250224	185600	1071135060	16040	16040	16040	16040	0
135	20250224	185500	1071135060	16040	16040	16040	16040	0
136	20250224	185400	1071135060	16040	16040	16040	16040	0
137	20250224	185300	1071135060	16040	16040	16040	16040	0
138	20250224	185200	1071135060	16040	16040	16040	16040	0
139	20250224	185100	1071135060	16040	16040	16040	16040	0
140	20250224	185000	1071135060	16040	16040	16040	16040	0
141	20250224	184900	1071135060	16040	16040	16040	16040	0
142	20250224	184800	1071135060	16040	16040	16040	16040	0
143	20250224	184700	1071135060	16040	16040	16040	16040	0
144	20250224	184600	1071135060	16040	16040	16040	16040	0
145	20250224	184500	1071135060	16040	16040	16040	16040	0
146	20250224	184400	1071135060	16040	16040	16040	16040	0
147	20250224	184300	1071135060	16040	16040	16040	16040	0
148	20250224	184200	1071135060	16040	16040	16040	16040	0
149	20250224	184100	1071135060	16040	16040	16040	16040	0
150	20250224	184000	1071135060	16040	16040	16040	16040	0
151	20250224	183900	1071135060	16040	16040	16040	16040	0
152	20250224	183800	1071135060	16040	16040	16040	16040	956
153	20250224	183700	1071135060	16040	16040	16040	16040	0
154	20250224	183600	1071135060	16040	16040	16040	16040	0
155	20250224	183500	1071135060	16040	16040	16040	16040	0
156	20250224	183400	1071135060	16040	16040	16040	16040	0
157	20250224	183300	1071135060	16040	16040	16040	16040	0
158	20250224	183200	1071135060	16040	16040	16040	16040	0
159	20250224	183100	1071135060	16040	16040	16040	16040	0
160	20250224	183000	1071135060	16040	16040	16040	16040	0
161	20250224	182900	1071135060	16040	16040	16040	16040	0
162	20250224	182800	1071135060	16040	16040	16040	16040	0
163	20250224	182700	1071135060	16040	16040	16040	16040	0
164	20250224	182600	1071135060	16040	16040	16040	16040	0
165	20250224	182500	1071135060	16040	16040	16040	16040	0
166	20250224	182400	1071135060	16040	16040	16040	16040	0
167	20250224	182300	1071135060	16040	16040	16040	16040	0
168	20250224	182200	1071135060	16040	16040	16040	16040	0
169	20250224	182100	1071135060	16040	16040	16040	16040	0
170	20250224	182000	1071135060	16040	16040	16040	16040	0
171	20250224	181900	1071135060	16040	16040	16040	16040	0
172	20250224	181800	1071135060	16040	16040	16040	16040	0
173	20250224	181700	1071135060	16040	16040	16040	16040	0
174	20250224	181600	1071135060	16040	16040	16040	16040	0
175	20250224	181500	1071135060	16040	16040	16040	16040	0
176	20250224	181400	1071135060	16040	16040	16040	16040	0
177	20250224	181300	1071135060	16040	16040	16040	16040	0
178	20250224	181200	1071135060	16040	16040	16040	16040	0
179	20250224	181100	1071135060	16040	16040	16040	16040	0
180	20250224	181000	1071135060	16040	16040	16040	16040	0
181	20250224	180900	1071135060	16040	16040	16040	16040	0
182	20250224	180800	1071135060	16040	16040	16040	16040	956
183	20250224	180700	1071135060	16040	16040	16040	16040	0
184	20250224	180600	1071135060	16040	16040	16040	16040	0
185	20250224	180500	1071135060	16040	16040	16040	16040	0
186	20250224	180400	1071135060	16040	16040	16040	16040	0
187	20250224	180300	1071135060	16040	16040	16040	16040	0
188	20250224	180200	1071135060	16040	16040	16040	16040	0
189	20250224	180100	1071135060	16040	16040	16040	16040	0
190	20250224	180000	1071135060	16040	16040	16040	16040	0
191	20250224	175900	1071135060	16040	16040	16040	16040	0
192	20250224	175800	1071135060	16040	16040	16040	16040	0
193	20250224	175700	1071135060	16040	16040	16040	16040	0
194	20250224	175600	1071135060	16040	16040	16040	16040	0
195	20250224	175500	1071135060	16040	16040	16040	16040	0
196	20250224	175400	1071135060	16040	16040	16040	16040	0
197	20250224	175300	1071135060	16040	16040	16040	16040	0
198	20250224	175200	1071135060	16040	16040	16040	16040	0
199	20250224	175100	1071135060	16040	16040	16040	16040	0
200	20250224	175000	1071135060	16040	16040	16040	16040	0
201	20250224	174900	1071135060	16040	16040	16040	16040	0
202	20250224	174800	1071135060	16040	16040	16040	16040	0
203	20250224	174700	1071135060	16040	16040	16040	16040	0
204	20250224	174600	1071135060	16040	16040	16040	16040	0
205	20250224	174500	1071135060	16040	16040	16040	16040	0
206	20250224	174400	1071135060	16040	16040	16040	16040	0
207	20250224	174300	1071135060	16040	16040	16040	16040	0
208	20250224	174200	1071135060	16040	16040	16040	16040	0
209	20250224	174100	1071135060	16040	16040	16040	16040	0
210	20250224	174000	1071135060	16040	16040	16040	16040	0
211	20250224	173900	1071135060	16040	16040	16040	16040	0
212	20250224	173800	1071135060	16040	16040	16040	16040	956
213	20250224	173700	1071135060	16040	16040	16040	16040	0
214	20250224	173600	1071135060	16040	16040	16040	16040	0
215	20250224	173500	1071135060	16040	16040	16040	16040	0
216	20250224	173400	1071135060	16040	16040	16040	16040	0
217	20250224	173300	1071135060	16040	16040	16040	16040	0
218	20250224	173200	1071135060	16040	16040	16040	16040	0
219	20250224	173100	1071135060	16040	16040	16040	16040	0
220	20250224	173000	1071135060	16040	16040	16040	16040	0
221	20250224	172900	1071135060	16040	16040	16040	16040	0
222	20250224	172800	1071135060	16040	16040	16040	16040	0
223	20250224	172700	1071135060	16040	16040	16040	16040	0
224	20250224	172600	1071135060	16040	16040	16040	16040	0
225	20250224	172500	1071135060	16040	16040	16040	16040	0
226	20250224	172400	1071135060	16040	16040	16040	16040	0
227	20250224	172300	1071135060	16040	16040	16040	16040	0
228	20250224	172200	1071135060	16040	16040	16040	16040	0
229	20250224	172100	1071135060	16040	16040	16040	16040	0
230	20250224	172000	1071135060	16040	16040	16040	16040	0
231	20250224	171900	1071135060	16040	16040	16040	16040	0
232	20250224	171800	1071135060	16040	16040	16040	16040	0
233	20250224	171700	1071135060	16040	16040	16040	16040	0
234	20250224	171600	1071135060	16040	16040	16040	16040	0
235	20250224	171500	1071135060	16040	16040	16040	16040	0
236	20250224	171400	1071135060	16040	16040	16040	16040	0
237	20250224	171300	1071135060	16040	16040	16040	16040	0
238	20250224	171200	1071135060	16040	16040	16040	16040	0
239	20250224	171100	1071135060	16040	16040	16040	16040	0
240	20250224	171000	1071135060	16040	16040	16040	16040	0
241	20250224	170900	1071135060	16040	16040	16040	16040	0
242	20250224	170800	1071135060	16040	16040	16040	16040	956
243	20250224	170700	1071135060	16040	16040	16040	16040	0
244	20250224	170600	1071135060	16040	16040	16040	16040	0
245	20250224	170500	1071135060	16040	16040	16040	16040	0
246	20250224	170400	1071135060	16040	16040	16040	16040	0
247	20250224	170300	1071135060	16040	16040	16040	16040	0
248	20250224	170200	1071135060	16040	16040	16040	16040	0
249	20250224	170100	1071135060	16040	16040	16040	16040	0
250	20250224	170000	1071135060	16040	16040	16040	16040	0
251	20250224	165900	1071135060	16040	16040	16040	16040	0
252	20250224	165800	1071135060	16040	16040	16040	16040	0
253	20250224	165700	1071135060	16040	16040	16040	16040	0
254	20250224	165600	1071135060	16040	16040	16040	16040	0
255	20250224	165500	1071135060	16040	16040	16040	16040	0
256	20250224	165400	1071135060	16040	16040	16040	16040	0
257	20250224	165300	1071135060	16040	16040	16040	16040	0
258	20250224	165200	1071135060	16040	16040	16040	16040	0
259	20250224	165100	1071135060	16040	16040	16040	16040	0
260	20250224	165000	1071135060	16040	16040	16040	16040	0
261	20250224	164900	1071135060	16040	16040	16040	16040	0
262	20250224	164800	1071135060	16040	16040	16040	16040	0
263	20250224	164700	1071135060	16040	16040	16040	16040	0
264	20250224	164600	1071135060	16040	16040	16040	16040	0
265	20250224	164500	1071135060	16040	16040	16040	16040	0
266	20250224	164400	1071135060	16040	16040	16040	16040	0
267	20250224	164300	1071135060	16040	16040	16040	16040	0
268	20250224	164200	1071135060	16040	16040	16040	16040	0
269	20250224	164100	1071135060	16040	16040	16040	16040	0
270	20250224	164000	1071135060	16040	16040	16040	16040	0
271	20250224	163900	1071135060	16040	16040	16040	16040	0
272	20250224	163800	1071135060	16040	16040	16040	16040	956
273	20250224	163700	1071135060	16040	16040	16040	16040	0
274	20250224	163600	1071135060	16040	16040	16040	16040	0
275	20250224	163500	1071135060	16040	16040	16040	16040	0
276	20250224	163400	1071135060	16040	16040	16040	16040	0
277	20250224	163300	1071135060	16040	16040	16040	16040	0
278	20250224	163200	1071135060	16040	16040	16040	16040	0
279	20250224	163100	1071135060	16040	16040	16040	16040	0
280	20250224	163000	1071135060	16040	16040	16040	16040	0
281	20250224	162900	1071135060	16040	16040	16040	16040	0
282	20250224	162800	1071135060	16040	16040	16040	16040	0
283	20250224	162700	1071135060	16040	16040	16040	16040	0
284	20250224	162600	1071135060	16040	16040	16040	16040	0
285	20250224	162500	1071135060	16040	16040	16040	16040	0
286	20250224	162400	1071135060	16040	16040	16040	16040	0
287	20250224	162300	1071135060	16040	16040	16040	16040	0
288	20250224	162200	1071135060	16040	16040	16040	16040	0
289	20250224	162100	1071135060	16040	16040	16040	16040	0
290	20250224	162000	1071135060	16040	16040	16040	16040	0
291	20250224	161900	1071135060	16040	16040	16040	16040	0
292	20250224	161800	1071135060	16040	16040	16040	16040	0
293	20250224	161700	1071135060	16040	16040	16040	16040	0
294	20250224	161600	1071135060	16040	16040	16040	16040	0
295	20250224	161500	1071135060	16040	16040	16040	16040	0
296	20250224	161400	1071135060	16040	16040	16040	16040	0
297	20250224	161300	1071135060	16040	16040	16040	16040	0
298	20250224	161200	1071135060	16040	16040	16040	16040	0
299	20250224	161100	1071135060	16040	16040	16040	16040	0
300	20250224	161000	1071135060	16040	16040	16040	16040	0
301	20250224	160900	1071135060	16040	16040	16040	16040	0
302	20250224	160800	1071135060	16040	16040	16040	16040	956
303	20250224	160700	1071135060	16040	16040	16040	16040	0
304	20250224	160600	1071135060	16040	16040	16040	16040	0
305	20250224	160500	1071135060	16040	16040	16040	16040	0
306	20250224	160400	1071135060	16040	16040	16040	16040	0
307	20250224	160300	1071135060	16040	16040	16040	16040	0
308	20250224	160200	1071135060	16040	16040	16040	16040	0
309	20250224	160100	1071135060	16040	16040	16040	16040	0
310	20250224	160000	1071135060	16040	16040	16040	16040	0
311	20250224	155900	1071135060	16040	16040	16040	16040	0
312	20250224	155800	1071135060	16040	16040	16040	16040	0
313	20250224	155700	1071135060	16040	16040	16040	16040	0
314	20250224	155600	1071135060	16040	16040	16040	16040	0
315	20250224	155500	1071135060	16040	16040	16040	16040	0
316	20250224	155400	1071135060	16040	16040	16040	16040	0
317	20250224	155300	1071135060	16040	16040	16040	16040	0
318	20250224	155200	1071135060	16040	16040	16040	16040	0
319	20250224	155100	1071135060	16040	16040	16040	16040	0
320	20250224	155000	1071135060	16040	16040	16040	16040	0
321	20250224	154900	1071135060	16040	16040	16040	16040	0
322	20250224	154800	1071135060	16040	16040	16040	16040	0
323	20250224	154700	1071135060	16040	16040	16040	16040	0
324	20250224	154600	1071135060	16040	16040	16040	16040	0
325	20250224	154500	1071135060	16040	16040	16040	16040	0
326	20250224	154400	1071135060	16040	16040	16040	16040	0
327	20250224	154300	1071135060	16040	16040	16040	16040	0
328	20250224	154200	1071135060	16040	16040	16040	16040	0
329	20250224	154100	1071135060	16040	16040	16040	16040	0
330	20250224	154000	1071135060	16040	16040	16040	16040	0
331	20250224	153900	1071135060	16040	16040	16040	16040	0
332	20250224	153800	1071135060	16040	16040	16040	16040	956
333	20250224	153700	1071135060	16040	16040	16040	16040	0
334	20250224	153600	1071135060	16040	16040	16040	16040	0
335	20250224	153500	1071135060	16040	16040	16040	16040	0
336	20250224	153400	1071135060	16040	16040	16040	16040	0
337	20250224	153300	1071135060	16040	16040	16040	16040	0
338	20250224	153200	1071135060	16040	16040	16040	16040	0
339	20250224	153100	1071135060	16040	16040	16040	16040	0
340	20250224	153000	1071135060	16040	16040	16040	16040	956
341	20250224	152900	1055800820	16020	16020	16020	16020	0
342	20250224	152800	1055800820	16020	16020	16020	16020	0
343	20250224	152700	1055800820	16020	16020	16020	16020	0
344	20250224	152600	1055800820	16020	16020	16020	16020	0
345	20250224	152500	1055800820	16020	16020	16020	16020	0
346	20250224	152400	1055800820	16020	16020	16020	16020	0
347	20250224	152300	1055800820	16020	16020	16020	16020	0
348	20250224	152200	1055800820	16020	16020	16020	16020	0
349	20250224	152100	1055800820	16020	16020	16020	16020	0
350	20250224	152000	1055800820	16020	16020	16020	16020	0
351	20250224	151900	1055800820	16020	16000	16020	16000	45
352	20250224	151800	1055080190	15990	16000	16000	15990	135
353	20250224	151700	1052921290	16000	16000	16000	15990	187
354	20250224	151600	1049930080	16010	16010	16010	16000	92
355	20250224	151500	1048458060	16000	16000	16010	16000	85
356	20250224	151400	1047098000	16000	16010	16010	16000	258
357	20250224	151300	1042967700	16010	16000	16020	16000	200
358	20250224	151200	1039765970	16000	16000	16010	16000	96
359	20250224	151100	1038229920	16010	16010	16010	16010	52
360	20250224	151000	1037397400	16010	16010	16010	16010	83
361	20250224	150900	1036068570	16020	16000	16020	16000	224
362	20250224	150800	1032483350	16000	16000	16000	16000	60
363	20250224	150700	1031523350	16000	16000	16010	16000	90
364	20250224	150600	1030083340	16000	16000	16000	16000	41
365	20250224	150500	1029427340	16000	16000	16010	16000	45
366	20250224	150400	1028707330	16000	16000	16010	15990	84
367	20250224	150300	1027363140	16000	16010	16010	16000	94
368	20250224	150200	1025859130	16000	16020	16020	16000	42
369	20250224	150100	1025186970	16020	16030	16030	16020	61
370	20250224	150000	1024209330	16030	16010	16030	16010	161
371	20250224	145900	1021631490	16010	16010	16010	16010	103
372	20250224	145800	1019982460	16020	16040	16040	16020	427
373	20250224	145700	1013137910	16030	16030	16030	16030	67
374	20250224	145600	1012063900	16030	16030	16040	16030	48
375	20250224	145500	1011294450	16040	16040	16040	16040	12
376	20250224	145400	1011101970	16030	16020	16030	16020	78
377	20250224	145300	1009851770	16030	16020	16030	16010	233
378	20250224	145200	1006118020	16020	16030	16030	16020	6
379	20250224	145100	1006021890	16020	16030	16030	16020	70
380	20250224	145000	1004899870	16020	16010	16030	16010	179
381	20250224	144900	1002033260	16000	16000	16000	15990	338
382	20250224	144800	996625350	16000	16000	16000	16000	20
383	20250224	144700	996305350	16010	16010	16010	16000	27
384	20250224	144600	995873100	16010	16020	16020	16010	15
385	20250224	144500	995632860	16030	16020	16030	16020	13
386	20250224	144400	995424590	16020	16020	16020	16020	57
387	20250224	144300	994511450	16020	16020	16030	16020	89
388	20250224	144200	993085660	16030	16010	16030	16010	11
389	20250224	144100	992909470	16020	15990	16030	15990	444
390	20250224	144000	985805680	15980	15980	15980	15980	40
391	20250224	143900	985166480	15980	15980	15980	15980	36
392	20250224	143800	984591200	15980	15980	15980	15980	19
393	20250224	143700	984287580	15990	15990	15990	15990	99
394	20250224	143600	982704570	15990	16000	16000	15990	5
395	20250224	143500	982624580	16000	15990	16000	15990	117
396	20250224	143400	980753670	16000	15990	16010	15990	64
397	20250224	143300	979729640	15990	16000	16010	15990	102
398	20250224	143200	978097690	16000	16010	16010	16000	99
399	20250224	143100	976512830	16010	16020	16020	16010	158
400	20250224	143000	973982090	16020	16030	16030	16020	8
401	20250224	142900	973853920	16020	16020	16020	16020	1
402	20250224	142800	973837900	16020	16020	16020	16020	5
403	20250224	142700	973757800	16030	16030	16030	16030	128
404	20250224	142600	971705960	16040	16030	16040	16030	71
405	20250224	142500	970567360	16040	16040	16040	16040	38
406	20250224	142400	969957840	16050	16020	16060	16020	496
407	20250224	142300	962007690	16010	16010	16010	16010	98
408	20250224	142200	960438710	16010	16010	16010	16010	6
409	20250224	142100	960342650	16010	16030	16030	16010	60
410	20250224	142000	959382020	16010	16020	16030	16010	27
411	20250224	141900	958949540	16030	16000	16030	16000	328
412	20250224	141800	953696110	16000	16000	16000	16000	1
413	20250224	141700	953680110	16000	16000	16000	16000	11
414	20250224	141600	953504110	16000	16000	16000	16000	16
415	20250224	141500	953248110	16000	15990	16000	15990	586
416	20250224	141400	943872380	15990	15990	15990	15990	2
417	20250224	141300	943840400	15990	15990	15990	15990	9
418	20250224	141200	943696490	15990	15990	15990	15990	63
419	20250224	141100	942689120	15990	15990	15990	15990	5
420	20250224	141000	942609170	15990	15990	15990	15990	16
421	20250224	140900	942353330	15990	15990	15990	15990	27
422	20250224	140800	941921600	16000	15990	16000	15990	117
423	20250224	140700	940050270	15990	16000	16000	15990	110
424	20250224	140600	938290330	16000	16000	16000	16000	112
425	20250224	140500	936498330	15990	15990	15990	15990	60
426	20250224	140400	935538930	15990	16000	16000	15990	156
427	20250224	140300	933043490	15990	15990	15990	15990	103
428	20250224	140200	931396520	16000	16000	16000	16000	241
429	20250224	140100	927540520	16000	16010	16010	16000	3
430	20250224	140000	927492510	16010	16000	16010	16000	101
431	20250224	135900	925876120	16000	16010	16010	16000	89
432	20250224	135800	924452110	16020	16010	16020	16000	672
433	20250224	135700	913696500	16000	15990	16000	15990	171
434	20250224	135600	910960520	15990	16000	16000	15990	29
435	20250224	135500	910496570	16000	16020	16020	16000	241
436	20250224	135400	906636850	16020	16030	16030	16020	24
437	20250224	135300	906252340	16020	16030	16030	16020	78
438	20250224	135200	905002340	16040	16030	16040	16030	86
439	20250224	135100	903623430	16030	16030	16030	16030	114
440	20250224	135000	901796010	16040	16040	16040	16040	150
441	20250224	134900	899390010	16040	16020	16040	16020	92
442	20250224	134800	897914520	16030	15960	16030	15960	1921
443	20250224	134700	867181190	15970	15960	15970	15960	65
444	20250224	134600	866143190	15970	15970	15970	15970	47
445	20250224	134500	865392600	15970	15960	15970	15960	215
446	20250224	134400	861959200	15960	15960	15960	15960	11
447	20250224	134300	861783640	15960	15970	15970	15960	77
448	20250224	134200	860554040	15970	15980	15990	15970	213
449	20250224	134100	857151090	15980	15960	15990	15950	1033
450	20250224	134000	840642350	15950	15950	15950	15950	400
451	20250224	133900	834262350	15950	15930	15960	15930	596
452	20250224	133800	824759650	15930	15920	15930	15920	73
453	20250224	133700	823597130	15920	15920	15920	15920	11
454	20250224	133600	823422010	15920	15930	15930	15920	163
455	20250224	133500	820825790	15930	15930	15930	15920	73
456	20250224	133400	819663210	15920	15920	15920	15920	37
457	20250224	133300	819074170	15920	15920	15920	15920	68
458	20250224	133200	817991610	15920	15920	15920	15920	14
459	20250224	133100	817768730	15920	15920	15930	15920	121
460	20250224	133000	815842050	15920	15920	15920	15910	15
461	20250224	132900	815603310	15920	15920	15920	15920	62
462	20250224	132800	814616270	15920	15920	15930	15920	324
463	20250224	132700	809457190	15920	15920	15930	15920	41
464	20250224	132600	808804370	15920	15920	15920	15910	176
465	20250224	132500	806002600	15920	15910	15920	15910	50
466	20250224	132400	805206650	15920	15910	15920	15910	125
467	20250224	132300	803216670	15920	15910	15920	15910	6
468	20250224	132200	803121200	15920	15920	15920	15920	81
469	20250224	132100	801831680	15920	15920	15920	15920	51
470	20250224	132000	801019760	15920	15920	15930	15920	150
471	20250224	131900	798630750	15920	15930	15930	15920	96
472	20250224	131800	797102210	15930	15930	15930	15930	20
473	20250224	131700	796783610	15930	15930	15930	15920	42
474	20250224	131600	796114920	15930	15930	15930	15920	38
475	20250224	131500	795509890	15920	15920	15920	15920	49
476	20250224	131400	794729810	15920	15920	15920	15920	31
477	20250224	131300	794236290	15920	15920	15920	15920	5
478	20250224	131200	794156690	15920	15920	15930	15920	149
479	20250224	131100	791784420	15920	15920	15920	15920	93
480	20250224	131000	790303860	15930	15920	15930	15920	7
481	20250224	130900	790192400	15930	15920	15930	15920	178
482	20250224	130800	787358450	15920	15930	15930	15920	729
483	20250224	130700	775752760	15930	15930	15930	15930	1
484	20250224	130600	775736830	15930	15930	15930	15920	36
485	20250224	130500	775163400	15930	15920	15930	15920	34
486	20250224	130400	774621790	15920	15930	15930	15920	32
487	20250224	130300	774112190	15930	15930	15930	15930	7
488	20250224	130200	774000680	15930	15930	15930	15930	5
489	20250224	130100	773921030	15930	15930	15930	15930	7
490	20250224	130000	773809520	15930	15940	15940	15930	48
491	20250224	125900	773044450	15930	15930	15930	15930	12
492	20250224	125800	772853290	15930	15930	15940	15930	74
493	20250224	125700	771674220	15940	15930	15940	15930	7
494	20250224	125600	771562690	15940	15940	15940	15930	129
495	20250224	125500	769506640	15940	15940	15940	15930	36
496	20250224	125400	768932920	15940	15940	15940	15930	19
497	20250224	125300	768630070	15940	15940	15940	15940	56
498	20250224	125200	767737430	15940	15940	15940	15940	0
499	20250224	125100	767737430	15940	15940	15940	15940	5
500	20250224	125000	767657730	15950	15940	15950	15940	10
501	20250224	124900	767498310	15950	15950	15950	15950	20
502	20250224	124800	767179310	15950	15960	15970	15950	57
503	20250224	124700	766269580	15960	15940	15960	15940	202
504	20250224	124600	763046410	15940	15930	15940	15930	101
505	20250224	124500	761436850	15930	15930	15930	15930	33
506	20250224	124400	760911160	15930	15930	15930	15930	12
507	20250224	124300	760720000	15930	15930	15930	15930	799
508	20250224	124200	747991930	15930	15930	15930	15930	53
509	20250224	124100	747147640	15940	15930	15940	15930	41
510	20250224	124000	746494420	15930	15930	15930	15930	5
511	20250224	123900	746414770	15930	15930	15930	15930	33
512	20250224	123800	745889080	15930	15940	15940	15930	47
513	20250224	123700	745140270	15930	15930	15930	15930	84
514	20250224	123600	743802150	15930	15930	15930	15930	58
515	20250224	123500	742878210	15930	15940	15940	15930	281
516	20250224	123400	738401480	15940	15940	15940	15930	40
517	20250224	123300	737764250	15930	15930	15930	15930	38
518	20250224	123200	737158910	15950	15950	15950	15930	286
519	20250224	123100	732597720	15950	15950	15950	15950	53
520	20250224	123000	731752370	15950	15950	15950	15950	2
521	20250224	122900	731720470	15950	15950	15950	15950	38
522	20250224	122800	731114370	15950	15950	15950	15950	33
523	20250224	122700	730588020	15950	15950	15950	15950	39
524	20250224	122600	729965970	15960	15950	15960	15950	45
525	20250224	122500	729248100	15950	15950	15950	15950	25
526	20250224	122400	728849350	15960	15960	15960	15960	0
527	20250224	122300	728849350	15960	15950	15960	15950	41
528	20250224	122200	728195370	15960	15950	15960	15950	8
529	20250224	122100	728067750	15960	15960	15960	15950	57
530	20250224	122000	727158090	15960	15960	15960	15960	70
531	20250224	121900	726040890	15970	15970	15970	15970	0
532	20250224	121800	726040890	15970	15960	15970	15960	87
533	20250224	121700	724652350	15980	15950	15980	15950	47
534	20250224	121600	723902620	15950	15930	15950	15920	774
535	20250224	121500	711569730	15920	15920	15920	15920	48
536	20250224	121400	710805570	15920	15930	15930	15920	27
537	20250224	121300	710375680	15930	15920	15930	15920	44
538	20250224	121200	709675090	15920	15920	15920	15920	18
539	20250224	121100	709388530	15930	15930	15930	15930	12
540	20250224	121000	709197370	15920	15930	15930	15920	50
541	20250224	120900	708401260	15920	15920	15920	15920	46
542	20250224	120800	707668940	15920	15920	15920	15920	40
543	20250224	120700	707032140	15920	15920	15920	15920	37
544	20250224	120600	706443100	15920	15930	15930	15920	108
545	20250224	120500	704722710	15920	15920	15920	15920	37
546	20250224	120400	704133670	15920	15920	15920	15920	34
547	20250224	120300	703592390	15920	15920	15920	15920	52
548	20250224	120200	702764550	15930	15920	15930	15920	184
549	20250224	120100	699833770	15920	15930	15930	15920	6
550	20250224	120000	699738240	15930	15930	15930	15930	3
551	20250224	115900	699690450	15920	15920	15930	15920	45
552	20250224	115800	698974040	15920	15920	15930	15920	204
553	20250224	115700	695726320	15920	15920	15920	15920	6
554	20250224	115600	695630800	15920	15920	15920	15920	34
555	20250224	115500	695089520	15920	15920	15920	15920	46
556	20250224	115400	694357200	15930	15920	15930	15920	48
557	20250224	115300	693592940	15920	15920	15920	15920	124
558	20250224	115200	691618860	15920	15920	15920	15920	23
559	20250224	115100	691252700	15920	15920	15920	15920	32
560	20250224	115000	690743260	15920	15920	15920	15920	176
561	20250224	114900	687941340	15920	15920	15920	15920	33
562	20250224	114800	687415980	15920	15920	15930	15920	40
563	20250224	114700	686779170	15920	15930	15930	15920	47
564	20250224	114600	686030620	15940	15920	15940	15920	162
565	20250224	114500	683448820	15920	15930	15930	15920	40
566	20250224	114400	682811640	15930	15930	15930	15930	53
567	20250224	114300	681967350	15930	15930	15930	15930	53
568	20250224	114200	681123060	15930	15940	15940	15930	6
569	20250224	114100	681027470	15930	15930	15930	15930	78
570	20250224	114000	679784930	15940	15930	15940	15930	67
571	20250224	113900	678717320	15930	15930	15930	15930	66
572	20250224	113800	677665940	15930	15940	15950	15930	231
573	20250224	113700	673983720	15940	15930	15980	15930	552
574	20250224	113600	665182500	15930	15920	15930	15920	81
575	20250224	113500	663892620	15920	15910	15920	15910	104
576	20250224	113400	662237010	15920	15910	15920	15910	42
577	20250224	113300	661568690	15910	15920	15920	15910	25
578	20250224	113200	661170740	15920	15920	15920	15920	20
579	20250224	113100	660852340	15920	15910	15920	15910	135
580	20250224	113000	658703300	15910	15920	15920	15910	102
581	20250224	112900	657079470	15910	15910	15910	15910	101
582	20250224	112800	655472560	15910	15910	15910	15910	2
583	20250224	112700	655440740	15910	15920	15920	15910	46
584	20250224	112600	654708800	15910	15910	15910	15910	41
585	20250224	112500	654056490	15910	15910	15910	15910	46
586	20250224	112400	653324630	15910	15910	15910	15910	41
587	20250224	112300	652672320	15910	15920	15920	15910	22
588	20250224	112200	652322090	15920	15930	15930	15920	134
589	20250224	112100	650188800	15930	15920	15930	15920	83
590	20250224	112000	648866940	15920	15920	15940	15920	95
591	20250224	111900	647354340	15920	15920	15920	15920	1
592	20250224	111800	647338420	15940	15930	15940	15920	125
593	20250224	111700	645347020	15920	15930	15930	15920	15
594	20250224	111600	645108100	15920	15920	15930	15920	41
595	20250224	111500	644455360	15920	15920	15920	15920	266
596	20250224	111400	640220640	15920	15910	15920	15910	21
597	20250224	111300	639886500	15910	15910	15910	15910	6
598	20250224	111200	639791040	15920	15910	15920	15910	10
599	20250224	111100	639631920	15910	15910	15920	15910	23
600	20250224	111000	639265830	15910	15920	15920	15910	41
601	20250224	110900	638613130	15920	15920	15920	15920	73
602	20250224	110800	637450970	15930	15930	15930	15930	2
603	20250224	110700	637419110	15920	15920	15920	15920	5
604	20250224	110600	637339510	15930	15920	15930	15920	1258
605	20250224	110500	617311340	15920	15920	15920	15920	8
606	20250224	110400	617183980	15920	15930	15930	15920	137
607	20250224	110300	615001580	15930	15930	15930	15920	147
608	20250224	110200	612660070	15930	15930	15930	15930	377
609	20250224	110100	606654460	15930	15940	15940	15930	574
610	20250224	110000	597509930	15940	15940	15940	15940	29
611	20250224	105900	597047670	15940	15940	15940	15940	9
612	20250224	105800	596904210	15940	15940	15940	15940	51
613	20250224	105700	596091270	15940	15940	15940	15940	27
614	20250224	105600	595660890	15940	15940	15940	15940	27
615	20250224	105500	595230510	15940	15940	15950	15940	51
616	20250224	105400	594417560	15940	15940	15950	15940	189
617	20250224	105300	591403240	15940	15940	15950	15940	36
618	20250224	105200	590829250	15940	15940	15950	15940	77
619	20250224	105100	589601670	15940	15940	15950	15940	53
620	20250224	105000	588756440	15940	15940	15950	15940	123
621	20250224	104900	586794820	15940	15940	15950	15940	25
622	20250224	104800	586396310	15940	15940	15950	15930	1089
623	20250224	104700	569045450	15940	15940	15940	15940	34
624	20250224	104600	568503490	15940	15940	15940	15940	20
625	20250224	104500	568184690	15940	15940	15940	15940	22
626	20250224	104400	567834010	15940	15940	15950	15940	127
627	20250224	104300	565809570	15940	15940	15950	15940	34
628	20250224	104200	565267600	15940	15950	15950	15940	90
629	20250224	104100	563832780	15950	15970	15980	15950	225
630	20250224	104000	560239590	15970	15970	15970	15970	121
631	20250224	103900	558307220	15970	15970	15980	15970	26
632	20250224	103800	557891960	15970	15940	15980	15940	787
633	20250224	103700	545326850	15940	15940	15940	15940	15
634	20250224	103600	545087750	15940	15940	15940	15930	260
635	20250224	103500	540943480	15940	15940	15940	15940	32
636	20250224	103400	540433400	15940	15940	15940	15940	406
637	20250224	103300	533961760	15940	15940	15940	15940	22
638	20250224	103200	533611080	15950	15940	15950	15940	25
639	20250224	103100	533212550	15940	15950	15950	15940	554
640	20250224	103000	524376690	15950	15950	15960	15950	45
641	20250224	102900	523658880	15950	15970	15970	15950	509
642	20250224	102800	515532010	15970	15970	15980	15970	33
643	20250224	102700	515004890	15970	15970	15980	15970	31
644	20250224	102600	514509800	15970	15970	15970	15970	21
645	20250224	102500	514174430	15970	15970	15970	15970	37
646	20250224	102400	513583540	15970	15970	15970	15970	21
647	20250224	102300	513248170	15970	15970	15970	15970	21
648	20250224	102200	512912800	15970	15970	15970	15970	23
649	20250224	102100	512545490	15980	15970	15980	15970	40
650	20250224	102000	511906660	15970	15970	16010	15970	1124
651	20250224	101900	493928680	15960	15980	15980	15960	259
652	20250224	101800	489792630	15980	15970	15980	15970	29
653	20250224	101700	489329390	15970	15970	15980	15970	30
654	20250224	101600	488850220	15980	15980	15980	15970	134
655	20250224	101500	486709110	15970	15970	15980	15970	36
656	20250224	101400	486134090	15970	15970	15980	15970	46
657	20250224	101300	485399370	15970	15970	15970	15970	25
658	20250224	101200	485000120	15970	15970	15980	15970	29
659	20250224	101100	484536880	15970	15970	15970	15970	40
660	20250224	101000	483898080	15970	15980	15980	15970	153
661	20250224	100900	481453290	15970	15970	15970	15970	224
662	20250224	100800	477876010	15970	15970	15980	15970	41
663	20250224	100700	477221140	15970	15970	15980	15970	220
664	20250224	100600	473705790	15970	15970	15980	15970	31
665	20250224	100500	473210620	15970	15980	15980	15970	12
666	20250224	100400	473018950	15980	15970	15980	15970	59
667	20250224	100300	472076700	15980	15970	15980	15970	22
668	20250224	100200	471725300	15970	15970	15970	15970	3
669	20250224	100100	471677390	15980	15970	15980	15970	61
670	20250224	100000	470703210	15970	15950	15990	15940	633
671	20250224	095900	460601070	15960	15960	15960	15960	386
672	20250224	095800	454440510	15960	15960	15960	15960	0
673	20250224	095700	454440510	15960	15960	15960	15960	0
674	20250224	095600	454440510	15960	15960	15960	15960	172
675	20250224	095500	451695390	15980	15980	15980	15980	22
676	20250224	095400	451343830	15980	15980	15980	15980	101
677	20250224	095300	449729850	15980	15980	15980	15980	25
678	20250224	095200	449330350	15980	15980	15980	15970	117
679	20250224	095100	447461720	15990	15970	15990	15970	102
680	20250224	095000	445832210	15970	15970	15970	15970	2
681	20250224	094900	445800270	15970	15970	15970	15970	28
682	20250224	094800	445353110	15960	15950	15970	15930	2042
683	20250224	094700	412780460	15960	15960	15960	15960	84
684	20250224	094600	411439820	15950	15950	15950	15950	40
685	20250224	094500	410801820	15940	15950	15950	15940	311
686	20250224	094400	405842690	15960	15970	15970	15960	115
687	20250224	094300	404006390	15970	15970	15970	15970	5
688	20250224	094200	403926540	15970	15950	15970	15950	172
689	20250224	094100	401183100	15950	15930	15950	15930	263
690	20250224	094000	396989990	15930	15930	15940	15930	245
691	20250224	093900	393087030	15940	15960	15960	15940	1898
692	20250224	093800	362812000	15960	15980	15980	15960	198
693	20250224	093700	359649060	15960	15960	15960	15960	129
694	20250224	093600	357590220	15960	15990	16000	15950	2440
695	20250224	093500	318602780	15990	15990	15990	15990	92
696	20250224	093400	317131700	15990	15990	15990	15980	118
697	20250224	093300	315245520	15980	15980	15980	15980	51
698	20250224	093200	314430540	15980	15990	16000	15980	22
699	20250224	093100	314078860	15990	15990	16000	15990	146
700	20250224	093000	311744300	15980	15990	15990	15980	69
701	20250224	092900	310641630	15990	16000	16000	15980	102
702	20250224	092800	309010420	16000	16000	16020	16000	263
703	20250224	092700	304800400	16000	16010	16010	16000	116
704	20250224	092600	302943320	16020	16020	16020	16020	54
705	20250224	092500	302078240	16010	16020	16020	16010	90
706	20250224	092400	300636640	16000	15960	16000	15960	709
707	20250224	092300	289309300	15960	15980	15980	15960	584
708	20250224	092200	279984470	15980	15990	15990	15980	154
709	20250224	092100	277522560	15990	15990	15990	15990	29
710	20250224	092000	277058850	16000	15990	16020	15990	59
711	20250224	091900	276115300	15990	15970	15990	15970	142
712	20250224	091800	273847340	15970	16020	16020	15960	6722
713	20250224	091700	166309900	16020	16040	16040	16020	703
714	20250224	091600	155039300	16060	16020	16060	16020	966
715	20250224	091500	139544610	16030	16030	16030	16030	11
716	20250224	091400	139368280	16020	16030	16030	16020	162
717	20250224	091300	136773030	16020	16020	16020	16020	0
718	20250224	091200	136773030	16020	16030	16030	16020	25
719	20250224	091100	136372510	16030	16020	16050	16020	179
720	20250224	091000	133504240	16020	16020	16020	16010	20
721	20250224	090900	133183930	16020	16050	16050	16020	304
722	20250224	090800	128309620	16050	16060	16060	16050	108
723	20250224	090700	126575480	16060	16030	16080	16030	255
724	20250224	090600	122483890	16040	16080	16080	16010	734
725	20250224	090500	110708370	16080	16090	16170	16070	2125
726	20250224	090400	76508210	16090	16180	16180	16090	75
727	20250224	090300	75296060	16180	16040	16180	16030	1881
728	20250224	090200	45094040	16040	16030	16040	16010	516
729	20250224	090100	36824480	16060	16070	16100	16050	1040
730	20250224	090000	20111970	16070	16130	16180	16070	1247