KissMeData/282720/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	211000	416111060	9750	9750	9750	9750	1195
3	20250224	210900	416111060	9750	9750	9750	9750	0
4	20250224	210800	416111060	9750	9750	9750	9750	0
5	20250224	210700	416111060	9750	9750	9750	9750	0
6	20250224	210600	416111060	9750	9750	9750	9750	0
7	20250224	210500	416111060	9750	9750	9750	9750	0
8	20250224	210400	416111060	9750	9750	9750	9750	0
9	20250224	210300	416111060	9750	9750	9750	9750	0
10	20250224	210200	416111060	9750	9750	9750	9750	0
11	20250224	210100	416111060	9750	9750	9750	9750	0
12	20250224	210000	416111060	9750	9750	9750	9750	0
13	20250224	205900	416111060	9750	9750	9750	9750	0
14	20250224	205800	416111060	9750	9750	9750	9750	0
15	20250224	205700	416111060	9750	9750	9750	9750	0
16	20250224	205600	416111060	9750	9750	9750	9750	0
17	20250224	205500	416111060	9750	9750	9750	9750	0
18	20250224	205400	416111060	9750	9750	9750	9750	0
19	20250224	205300	416111060	9750	9750	9750	9750	0
20	20250224	205200	416111060	9750	9750	9750	9750	0
21	20250224	205100	416111060	9750	9750	9750	9750	0
22	20250224	205000	416111060	9750	9750	9750	9750	0
23	20250224	204900	416111060	9750	9750	9750	9750	0
24	20250224	204800	416111060	9750	9750	9750	9750	0
25	20250224	204700	416111060	9750	9750	9750	9750	0
26	20250224	204600	416111060	9750	9750	9750	9750	0
27	20250224	204500	416111060	9750	9750	9750	9750	0
28	20250224	204400	416111060	9750	9750	9750	9750	0
29	20250224	204300	416111060	9750	9750	9750	9750	0
30	20250224	204200	416111060	9750	9750	9750	9750	0
31	20250224	204100	416111060	9750	9750	9750	9750	0
32	20250224	204000	416111060	9750	9750	9750	9750	1195
33	20250224	203900	416111060	9750	9750	9750	9750	0
34	20250224	203800	416111060	9750	9750	9750	9750	0
35	20250224	203700	416111060	9750	9750	9750	9750	0
36	20250224	203600	416111060	9750	9750	9750	9750	0
37	20250224	203500	416111060	9750	9750	9750	9750	0
38	20250224	203400	416111060	9750	9750	9750	9750	0
39	20250224	203300	416111060	9750	9750	9750	9750	0
40	20250224	203200	416111060	9750	9750	9750	9750	0
41	20250224	203100	416111060	9750	9750	9750	9750	0
42	20250224	203000	416111060	9750	9750	9750	9750	0
43	20250224	202900	416111060	9750	9750	9750	9750	0
44	20250224	202800	416111060	9750	9750	9750	9750	0
45	20250224	202700	416111060	9750	9750	9750	9750	0
46	20250224	202600	416111060	9750	9750	9750	9750	0
47	20250224	202500	416111060	9750	9750	9750	9750	0
48	20250224	202400	416111060	9750	9750	9750	9750	0
49	20250224	202300	416111060	9750	9750	9750	9750	0
50	20250224	202200	416111060	9750	9750	9750	9750	0
51	20250224	202100	416111060	9750	9750	9750	9750	0
52	20250224	202000	416111060	9750	9750	9750	9750	0
53	20250224	201900	416111060	9750	9750	9750	9750	0
54	20250224	201800	416111060	9750	9750	9750	9750	0
55	20250224	201700	416111060	9750	9750	9750	9750	0
56	20250224	201600	416111060	9750	9750	9750	9750	0
57	20250224	201500	416111060	9750	9750	9750	9750	0
58	20250224	201400	416111060	9750	9750	9750	9750	0
59	20250224	201300	416111060	9750	9750	9750	9750	0
60	20250224	201200	416111060	9750	9750	9750	9750	0
61	20250224	201100	416111060	9750	9750	9750	9750	0
62	20250224	201000	416111060	9750	9750	9750	9750	1195
63	20250224	200900	416111060	9750	9750	9750	9750	0
64	20250224	200800	416111060	9750	9750	9750	9750	0
65	20250224	200700	416111060	9750	9750	9750	9750	0
66	20250224	200600	416111060	9750	9750	9750	9750	0
67	20250224	200500	416111060	9750	9750	9750	9750	0
68	20250224	200400	416111060	9750	9750	9750	9750	0
69	20250224	200300	416111060	9750	9750	9750	9750	0
70	20250224	200200	416111060	9750	9750	9750	9750	0
71	20250224	200100	416111060	9750	9750	9750	9750	0
72	20250224	200000	416111060	9750	9750	9750	9750	0
73	20250224	195900	416111060	9750	9750	9750	9750	0
74	20250224	195800	416111060	9750	9750	9750	9750	0
75	20250224	195700	416111060	9750	9750	9750	9750	0
76	20250224	195600	416111060	9750	9750	9750	9750	0
77	20250224	195500	416111060	9750	9750	9750	9750	0
78	20250224	195400	416111060	9750	9750	9750	9750	0
79	20250224	195300	416111060	9750	9750	9750	9750	0
80	20250224	195200	416111060	9750	9750	9750	9750	0
81	20250224	195100	416111060	9750	9750	9750	9750	0
82	20250224	195000	416111060	9750	9750	9750	9750	0
83	20250224	194900	416111060	9750	9750	9750	9750	0
84	20250224	194800	416111060	9750	9750	9750	9750	0
85	20250224	194700	416111060	9750	9750	9750	9750	0
86	20250224	194600	416111060	9750	9750	9750	9750	0
87	20250224	194500	416111060	9750	9750	9750	9750	0
88	20250224	194400	416111060	9750	9750	9750	9750	0
89	20250224	194300	416111060	9750	9750	9750	9750	0
90	20250224	194200	416111060	9750	9750	9750	9750	0
91	20250224	194100	416111060	9750	9750	9750	9750	0
92	20250224	194000	416111060	9750	9750	9750	9750	1195
93	20250224	193900	416111060	9750	9750	9750	9750	0
94	20250224	193800	416111060	9750	9750	9750	9750	0
95	20250224	193700	416111060	9750	9750	9750	9750	0
96	20250224	193600	416111060	9750	9750	9750	9750	0
97	20250224	193500	416111060	9750	9750	9750	9750	0
98	20250224	193400	416111060	9750	9750	9750	9750	0
99	20250224	193300	416111060	9750	9750	9750	9750	0
100	20250224	193200	416111060	9750	9750	9750	9750	0
101	20250224	193100	416111060	9750	9750	9750	9750	0
102	20250224	193000	416111060	9750	9750	9750	9750	0
103	20250224	192900	416111060	9750	9750	9750	9750	0
104	20250224	192800	416111060	9750	9750	9750	9750	0
105	20250224	192700	416111060	9750	9750	9750	9750	0
106	20250224	192600	416111060	9750	9750	9750	9750	0
107	20250224	192500	416111060	9750	9750	9750	9750	0
108	20250224	192400	416111060	9750	9750	9750	9750	0
109	20250224	192300	416111060	9750	9750	9750	9750	0
110	20250224	192200	416111060	9750	9750	9750	9750	0
111	20250224	192100	416111060	9750	9750	9750	9750	0
112	20250224	192000	416111060	9750	9750	9750	9750	0
113	20250224	191900	416111060	9750	9750	9750	9750	0
114	20250224	191800	416111060	9750	9750	9750	9750	0
115	20250224	191700	416111060	9750	9750	9750	9750	0
116	20250224	191600	416111060	9750	9750	9750	9750	0
117	20250224	191500	416111060	9750	9750	9750	9750	0
118	20250224	191400	416111060	9750	9750	9750	9750	0
119	20250224	191300	416111060	9750	9750	9750	9750	0
120	20250224	191200	416111060	9750	9750	9750	9750	0
121	20250224	191100	416111060	9750	9750	9750	9750	0
122	20250224	191000	416111060	9750	9750	9750	9750	1195
123	20250224	190900	416111060	9750	9750	9750	9750	0
124	20250224	190800	416111060	9750	9750	9750	9750	0
125	20250224	190700	416111060	9750	9750	9750	9750	0
126	20250224	190600	416111060	9750	9750	9750	9750	0
127	20250224	190500	416111060	9750	9750	9750	9750	0
128	20250224	190400	416111060	9750	9750	9750	9750	0
129	20250224	190300	416111060	9750	9750	9750	9750	0
130	20250224	190200	416111060	9750	9750	9750	9750	0
131	20250224	190100	416111060	9750	9750	9750	9750	0
132	20250224	190000	416111060	9750	9750	9750	9750	0
133	20250224	185900	416111060	9750	9750	9750	9750	0
134	20250224	185800	416111060	9750	9750	9750	9750	0
135	20250224	185700	416111060	9750	9750	9750	9750	0
136	20250224	185600	416111060	9750	9750	9750	9750	0
137	20250224	185500	416111060	9750	9750	9750	9750	0
138	20250224	185400	416111060	9750	9750	9750	9750	0
139	20250224	185300	416111060	9750	9750	9750	9750	0
140	20250224	185200	416111060	9750	9750	9750	9750	0
141	20250224	185100	416111060	9750	9750	9750	9750	0
142	20250224	185000	416111060	9750	9750	9750	9750	0
143	20250224	184900	416111060	9750	9750	9750	9750	0
144	20250224	184800	416111060	9750	9750	9750	9750	0
145	20250224	184700	416111060	9750	9750	9750	9750	0
146	20250224	184600	416111060	9750	9750	9750	9750	0
147	20250224	184500	416111060	9750	9750	9750	9750	0
148	20250224	184400	416111060	9750	9750	9750	9750	0
149	20250224	184300	416111060	9750	9750	9750	9750	0
150	20250224	184200	416111060	9750	9750	9750	9750	0
151	20250224	184100	416111060	9750	9750	9750	9750	0
152	20250224	184000	416111060	9750	9750	9750	9750	1195
153	20250224	183900	416111060	9750	9750	9750	9750	0
154	20250224	183800	416111060	9750	9750	9750	9750	0
155	20250224	183700	416111060	9750	9750	9750	9750	0
156	20250224	183600	416111060	9750	9750	9750	9750	0
157	20250224	183500	416111060	9750	9750	9750	9750	0
158	20250224	183400	416111060	9750	9750	9750	9750	0
159	20250224	183300	416111060	9750	9750	9750	9750	0
160	20250224	183200	416111060	9750	9750	9750	9750	0
161	20250224	183100	416111060	9750	9750	9750	9750	0
162	20250224	183000	416111060	9750	9750	9750	9750	0
163	20250224	182900	416111060	9750	9750	9750	9750	0
164	20250224	182800	416111060	9750	9750	9750	9750	0
165	20250224	182700	416111060	9750	9750	9750	9750	0
166	20250224	182600	416111060	9750	9750	9750	9750	0
167	20250224	182500	416111060	9750	9750	9750	9750	0
168	20250224	182400	416111060	9750	9750	9750	9750	0
169	20250224	182300	416111060	9750	9750	9750	9750	0
170	20250224	182200	416111060	9750	9750	9750	9750	0
171	20250224	182100	416111060	9750	9750	9750	9750	0
172	20250224	182000	416111060	9750	9750	9750	9750	0
173	20250224	181900	416111060	9750	9750	9750	9750	0
174	20250224	181800	416111060	9750	9750	9750	9750	0
175	20250224	181700	416111060	9750	9750	9750	9750	0
176	20250224	181600	416111060	9750	9750	9750	9750	0
177	20250224	181500	416111060	9750	9750	9750	9750	0
178	20250224	181400	416111060	9750	9750	9750	9750	0
179	20250224	181300	416111060	9750	9750	9750	9750	0
180	20250224	181200	416111060	9750	9750	9750	9750	0
181	20250224	181100	416111060	9750	9750	9750	9750	0
182	20250224	181000	416111060	9750	9750	9750	9750	1195
183	20250224	180900	416111060	9750	9750	9750	9750	0
184	20250224	180800	416111060	9750	9750	9750	9750	0
185	20250224	180700	416111060	9750	9750	9750	9750	0
186	20250224	180600	416111060	9750	9750	9750	9750	0
187	20250224	180500	416111060	9750	9750	9750	9750	0
188	20250224	180400	416111060	9750	9750	9750	9750	0
189	20250224	180300	416111060	9750	9750	9750	9750	0
190	20250224	180200	416111060	9750	9750	9750	9750	0
191	20250224	180100	416111060	9750	9750	9750	9750	0
192	20250224	180000	416111060	9750	9750	9750	9750	0
193	20250224	175900	416111060	9750	9750	9750	9750	0
194	20250224	175800	416111060	9750	9750	9750	9750	0
195	20250224	175700	416111060	9750	9750	9750	9750	0
196	20250224	175600	416111060	9750	9750	9750	9750	0
197	20250224	175500	416111060	9750	9750	9750	9750	0
198	20250224	175400	416111060	9750	9750	9750	9750	0
199	20250224	175300	416111060	9750	9750	9750	9750	0
200	20250224	175200	416111060	9750	9750	9750	9750	0
201	20250224	175100	416111060	9750	9750	9750	9750	0
202	20250224	175000	416111060	9750	9750	9750	9750	0
203	20250224	174900	416111060	9750	9750	9750	9750	0
204	20250224	174800	416111060	9750	9750	9750	9750	0
205	20250224	174700	416111060	9750	9750	9750	9750	0
206	20250224	174600	416111060	9750	9750	9750	9750	0
207	20250224	174500	416111060	9750	9750	9750	9750	0
208	20250224	174400	416111060	9750	9750	9750	9750	0
209	20250224	174300	416111060	9750	9750	9750	9750	0
210	20250224	174200	416111060	9750	9750	9750	9750	0
211	20250224	174100	416111060	9750	9750	9750	9750	0
212	20250224	174000	416111060	9750	9750	9750	9750	1195
213	20250224	173900	416111060	9750	9750	9750	9750	0
214	20250224	173800	416111060	9750	9750	9750	9750	0
215	20250224	173700	416111060	9750	9750	9750	9750	0
216	20250224	173600	416111060	9750	9750	9750	9750	0
217	20250224	173500	416111060	9750	9750	9750	9750	0
218	20250224	173400	416111060	9750	9750	9750	9750	0
219	20250224	173300	416111060	9750	9750	9750	9750	0
220	20250224	173200	416111060	9750	9750	9750	9750	0
221	20250224	173100	416111060	9750	9750	9750	9750	0
222	20250224	173000	416111060	9750	9750	9750	9750	0
223	20250224	172900	416111060	9750	9750	9750	9750	0
224	20250224	172800	416111060	9750	9750	9750	9750	0
225	20250224	172700	416111060	9750	9750	9750	9750	0
226	20250224	172600	416111060	9750	9750	9750	9750	0
227	20250224	172500	416111060	9750	9750	9750	9750	0
228	20250224	172400	416111060	9750	9750	9750	9750	0
229	20250224	172300	416111060	9750	9750	9750	9750	0
230	20250224	172200	416111060	9750	9750	9750	9750	0
231	20250224	172100	416111060	9750	9750	9750	9750	0
232	20250224	172000	416111060	9750	9750	9750	9750	0
233	20250224	171900	416111060	9750	9750	9750	9750	0
234	20250224	171800	416111060	9750	9750	9750	9750	0
235	20250224	171700	416111060	9750	9750	9750	9750	0
236	20250224	171600	416111060	9750	9750	9750	9750	0
237	20250224	171500	416111060	9750	9750	9750	9750	0
238	20250224	171400	416111060	9750	9750	9750	9750	0
239	20250224	171300	416111060	9750	9750	9750	9750	0
240	20250224	171200	416111060	9750	9750	9750	9750	0
241	20250224	171100	416111060	9750	9750	9750	9750	0
242	20250224	171000	416111060	9750	9750	9750	9750	1195
243	20250224	170900	416111060	9750	9750	9750	9750	0
244	20250224	170800	416111060	9750	9750	9750	9750	0
245	20250224	170700	416111060	9750	9750	9750	9750	0
246	20250224	170600	416111060	9750	9750	9750	9750	0
247	20250224	170500	416111060	9750	9750	9750	9750	0
248	20250224	170400	416111060	9750	9750	9750	9750	0
249	20250224	170300	416111060	9750	9750	9750	9750	0
250	20250224	170200	416111060	9750	9750	9750	9750	0
251	20250224	170100	416111060	9750	9750	9750	9750	0
252	20250224	170000	416111060	9750	9750	9750	9750	0
253	20250224	165900	416111060	9750	9750	9750	9750	0
254	20250224	165800	416111060	9750	9750	9750	9750	0
255	20250224	165700	416111060	9750	9750	9750	9750	0
256	20250224	165600	416111060	9750	9750	9750	9750	0
257	20250224	165500	416111060	9750	9750	9750	9750	0
258	20250224	165400	416111060	9750	9750	9750	9750	0
259	20250224	165300	416111060	9750	9750	9750	9750	0
260	20250224	165200	416111060	9750	9750	9750	9750	0
261	20250224	165100	416111060	9750	9750	9750	9750	0
262	20250224	165000	416111060	9750	9750	9750	9750	0
263	20250224	164900	416111060	9750	9750	9750	9750	0
264	20250224	164800	416111060	9750	9750	9750	9750	0
265	20250224	164700	416111060	9750	9750	9750	9750	0
266	20250224	164600	416111060	9750	9750	9750	9750	0
267	20250224	164500	416111060	9750	9750	9750	9750	0
268	20250224	164400	416111060	9750	9750	9750	9750	0
269	20250224	164300	416111060	9750	9750	9750	9750	0
270	20250224	164200	416111060	9750	9750	9750	9750	0
271	20250224	164100	416111060	9750	9750	9750	9750	0
272	20250224	164000	416111060	9750	9750	9750	9750	1195
273	20250224	163900	416111060	9750	9750	9750	9750	0
274	20250224	163800	416111060	9750	9750	9750	9750	0
275	20250224	163700	416111060	9750	9750	9750	9750	0
276	20250224	163600	416111060	9750	9750	9750	9750	0
277	20250224	163500	416111060	9750	9750	9750	9750	0
278	20250224	163400	416111060	9750	9750	9750	9750	0
279	20250224	163300	416111060	9750	9750	9750	9750	0
280	20250224	163200	416111060	9750	9750	9750	9750	0
281	20250224	163100	416111060	9750	9750	9750	9750	0
282	20250224	163000	416111060	9750	9750	9750	9750	0
283	20250224	162900	416111060	9750	9750	9750	9750	0
284	20250224	162800	416111060	9750	9750	9750	9750	0
285	20250224	162700	416111060	9750	9750	9750	9750	0
286	20250224	162600	416111060	9750	9750	9750	9750	0
287	20250224	162500	416111060	9750	9750	9750	9750	0
288	20250224	162400	416111060	9750	9750	9750	9750	0
289	20250224	162300	416111060	9750	9750	9750	9750	0
290	20250224	162200	416111060	9750	9750	9750	9750	0
291	20250224	162100	416111060	9750	9750	9750	9750	0
292	20250224	162000	416111060	9750	9750	9750	9750	0
293	20250224	161900	416111060	9750	9750	9750	9750	0
294	20250224	161800	416111060	9750	9750	9750	9750	0
295	20250224	161700	416111060	9750	9750	9750	9750	0
296	20250224	161600	416111060	9750	9750	9750	9750	0
297	20250224	161500	416111060	9750	9750	9750	9750	0
298	20250224	161400	416111060	9750	9750	9750	9750	0
299	20250224	161300	416111060	9750	9750	9750	9750	0
300	20250224	161200	416111060	9750	9750	9750	9750	0
301	20250224	161100	416111060	9750	9750	9750	9750	0
302	20250224	161000	416111060	9750	9750	9750	9750	1195
303	20250224	160900	416111060	9750	9750	9750	9750	0
304	20250224	160800	416111060	9750	9750	9750	9750	0
305	20250224	160700	416111060	9750	9750	9750	9750	0
306	20250224	160600	416111060	9750	9750	9750	9750	0
307	20250224	160500	416111060	9750	9750	9750	9750	0
308	20250224	160400	416111060	9750	9750	9750	9750	0
309	20250224	160300	416111060	9750	9750	9750	9750	0
310	20250224	160200	416111060	9750	9750	9750	9750	0
311	20250224	160100	416111060	9750	9750	9750	9750	0
312	20250224	160000	416111060	9750	9750	9750	9750	0
313	20250224	155900	416111060	9750	9750	9750	9750	0
314	20250224	155800	416111060	9750	9750	9750	9750	0
315	20250224	155700	416111060	9750	9750	9750	9750	0
316	20250224	155600	416111060	9750	9750	9750	9750	0
317	20250224	155500	416111060	9750	9750	9750	9750	0
318	20250224	155400	416111060	9750	9750	9750	9750	0
319	20250224	155300	416111060	9750	9750	9750	9750	0
320	20250224	155200	416111060	9750	9750	9750	9750	0
321	20250224	155100	416111060	9750	9750	9750	9750	0
322	20250224	155000	416111060	9750	9750	9750	9750	0
323	20250224	154900	416111060	9750	9750	9750	9750	0
324	20250224	154800	416111060	9750	9750	9750	9750	0
325	20250224	154700	416111060	9750	9750	9750	9750	0
326	20250224	154600	416111060	9750	9750	9750	9750	0
327	20250224	154500	416111060	9750	9750	9750	9750	0
328	20250224	154400	416111060	9750	9750	9750	9750	0
329	20250224	154300	416111060	9750	9750	9750	9750	0
330	20250224	154200	416111060	9750	9750	9750	9750	0
331	20250224	154100	416111060	9750	9750	9750	9750	0
332	20250224	154000	416111060	9750	9750	9750	9750	1195
333	20250224	153900	416111060	9750	9750	9750	9750	0
334	20250224	153800	416111060	9750	9750	9750	9750	0
335	20250224	153700	416111060	9750	9750	9750	9750	0
336	20250224	153600	416111060	9750	9750	9750	9750	0
337	20250224	153500	416111060	9750	9750	9750	9750	0
338	20250224	153400	416111060	9750	9750	9750	9750	0
339	20250224	153300	416111060	9750	9750	9750	9750	0
340	20250224	153200	416111060	9750	9750	9750	9750	0
341	20250224	153100	416111060	9750	9750	9750	9750	0
342	20250224	153000	416111060	9750	9750	9750	9750	1195
343	20250224	152900	404459810	9760	9760	9760	9760	0
344	20250224	152800	404459810	9760	9760	9760	9760	0
345	20250224	152700	404459810	9760	9760	9760	9760	0
346	20250224	152600	404459810	9760	9760	9760	9760	0
347	20250224	152500	404459810	9760	9760	9760	9760	0
348	20250224	152400	404459810	9760	9760	9760	9760	0
349	20250224	152300	404459810	9760	9760	9760	9760	0
350	20250224	152200	404459810	9760	9760	9760	9760	0
351	20250224	152100	404459810	9760	9760	9760	9760	0
352	20250224	152000	404459810	9760	9760	9760	9760	0
353	20250224	151900	404459810	9760	9760	9760	9760	2
354	20250224	151800	404440290	9760	9760	9760	9760	0
355	20250224	151700	404440290	9760	9770	9770	9760	25
356	20250224	151600	404196240	9770	9770	9770	9770	0
357	20250224	151500	404196240	9770	9770	9770	9770	1
358	20250224	151400	404186470	9770	9770	9770	9770	42
359	20250224	151300	403776130	9780	9790	9790	9780	47
360	20250224	151200	403316310	9780	9780	9780	9780	58
361	20250224	151100	402749070	9780	9780	9780	9780	142
362	20250224	151000	401360310	9780	9770	9780	9770	81
363	20250224	150900	400568660	9770	9770	9770	9760	148
364	20250224	150800	399123030	9780	9780	9780	9780	0
365	20250224	150700	399123030	9780	9780	9780	9780	69
366	20250224	150600	398448210	9780	9790	9790	9780	70
367	20250224	150500	397763110	9780	9780	9780	9780	0
368	20250224	150400	397763110	9780	9780	9780	9780	0
369	20250224	150300	397763110	9780	9760	9780	9760	179
370	20250224	150200	396012530	9780	9780	9780	9780	0
371	20250224	150100	396012530	9780	9780	9780	9780	0
372	20250224	150000	396012530	9780	9780	9780	9780	3
373	20250224	145900	395983190	9780	9780	9780	9780	0
374	20250224	145800	395983190	9780	9780	9780	9780	313
375	20250224	145700	392922050	9780	9780	9780	9780	28
376	20250224	145600	392648210	9760	9770	9780	9760	349
377	20250224	145500	389241390	9780	9780	9780	9780	2
378	20250224	145400	389221830	9780	9780	9780	9780	2
379	20250224	145300	389202270	9780	9780	9780	9780	1
380	20250224	145200	389192490	9780	9780	9780	9780	0
381	20250224	145100	389192490	9780	9780	9780	9780	0
382	20250224	145000	389192490	9780	9750	9780	9750	2
383	20250224	144900	389172960	9750	9750	9750	9750	0
384	20250224	144800	389172960	9750	9750	9750	9750	1
385	20250224	144700	389163210	9750	9750	9750	9750	1
386	20250224	144600	389153460	9780	9780	9780	9780	0
387	20250224	144500	389153460	9780	9770	9780	9760	72
388	20250224	144400	388450440	9770	9770	9770	9770	1
389	20250224	144300	388440670	9790	9790	9790	9790	0
390	20250224	144200	388440670	9790	9760	9790	9760	158
391	20250224	144100	386897450	9760	9760	9760	9760	20
392	20250224	144000	386702250	9770	9770	9770	9770	0
393	20250224	143900	386702250	9770	9770	9770	9770	0
394	20250224	143800	386702250	9770	9770	9770	9770	17
395	20250224	143700	386536160	9760	9760	9760	9760	0
396	20250224	143600	386536160	9760	9760	9760	9760	10
397	20250224	143500	386438560	9760	9760	9760	9760	2
398	20250224	143400	386419040	9750	9750	9750	9750	0
399	20250224	143300	386419040	9750	9750	9750	9750	0
400	20250224	143200	386419040	9750	9760	9760	9750	423
401	20250224	143100	382291670	9760	9760	9760	9760	0
402	20250224	143000	382291670	9760	9780	9780	9760	195
403	20250224	142900	380385670	9790	9790	9790	9790	110
404	20250224	142800	379308770	9790	9790	9790	9790	100
405	20250224	142700	378329770	9790	9780	9790	9780	22
406	20250224	142600	378114410	9790	9780	9790	9780	304
407	20250224	142500	375138650	9770	9750	9770	9750	152
408	20250224	142400	373653630	9750	9750	9750	9750	1
409	20250224	142300	373643880	9760	9760	9760	9760	0
410	20250224	142200	373643880	9760	9760	9760	9760	0
411	20250224	142100	373643880	9760	9760	9760	9760	150
412	20250224	142000	372179880	9780	9780	9780	9780	67
413	20250224	141900	371524620	9780	9780	9780	9780	16
414	20250224	141800	371368140	9780	9780	9780	9780	0
415	20250224	141700	371368140	9780	9780	9780	9780	2
416	20250224	141600	371348580	9790	9790	9790	9790	0
417	20250224	141500	371348580	9790	9790	9790	9790	0
418	20250224	141400	371348580	9790	9790	9790	9790	2
419	20250224	141300	371329000	9790	9790	9790	9790	20
420	20250224	141200	371133200	9780	9780	9780	9780	0
421	20250224	141100	371133200	9780	9780	9780	9780	2
422	20250224	141000	371113640	9780	9780	9780	9780	0
423	20250224	140900	371113640	9780	9780	9780	9780	0
424	20250224	140800	371113640	9780	9780	9780	9780	0
425	20250224	140700	371113640	9780	9780	9780	9780	0
426	20250224	140600	371113640	9780	9780	9780	9780	25
427	20250224	140500	370869140	9780	9780	9780	9780	30
428	20250224	140400	370575740	9780	9780	9780	9780	0
429	20250224	140300	370575740	9780	9780	9780	9780	105
430	20250224	140200	369548840	9780	9760	9780	9760	325
431	20250224	140100	366372940	9770	9770	9770	9770	10
432	20250224	140000	366275240	9790	9790	9790	9790	590
433	20250224	135900	360499140	9790	9790	9790	9790	0
434	20250224	135800	360499140	9790	9790	9790	9790	0
435	20250224	135700	360499140	9790	9790	9790	9790	0
436	20250224	135600	360499140	9790	9740	9790	9740	506
437	20250224	135500	355551100	9750	9750	9750	9750	0
438	20250224	135400	355551100	9750	9740	9750	9740	58
439	20250224	135300	354986100	9740	9740	9740	9740	1
440	20250224	135200	354976360	9740	9740	9740	9740	0
441	20250224	135100	354976360	9740	9740	9740	9740	0
442	20250224	135000	354976360	9740	9750	9750	9740	913
443	20250224	134900	346075710	9760	9760	9760	9760	90
444	20250224	134800	345197310	9760	9760	9760	9760	0
445	20250224	134700	345197310	9760	9760	9760	9760	2
446	20250224	134600	345177790	9760	9760	9760	9760	1
447	20250224	134500	345168030	9770	9770	9770	9770	4
448	20250224	134400	345128950	9760	9760	9760	9760	0
449	20250224	134300	345128950	9760	9760	9760	9760	0
450	20250224	134200	345128950	9760	9760	9760	9760	0
451	20250224	134100	345128950	9760	9760	9760	9760	0
452	20250224	134000	345128950	9760	9760	9760	9760	377
453	20250224	133900	341449430	9770	9770	9770	9770	0
454	20250224	133800	341449430	9770	9770	9770	9770	0
455	20250224	133700	341449430	9770	9770	9770	9770	24
456	20250224	133600	341214950	9770	9770	9770	9770	138
457	20250224	133500	339866690	9770	9770	9770	9770	62
458	20250224	133400	339260950	9770	9770	9770	9770	30
459	20250224	133300	338967850	9770	9780	9780	9770	287
460	20250224	133200	336161000	9770	9770	9770	9770	1
461	20250224	133100	336151230	9780	9770	9780	9770	18
462	20250224	133000	335975290	9770	9770	9770	9770	1
463	20250224	132900	335965520	9770	9770	9770	9770	2
464	20250224	132800	335945980	9770	9770	9770	9770	0
465	20250224	132700	335945980	9770	9770	9770	9770	0
466	20250224	132600	335945980	9770	9770	9770	9770	101
467	20250224	132500	334959210	9770	9770	9770	9770	50
468	20250224	132400	334470710	9770	9770	9770	9770	0
469	20250224	132300	334470710	9770	9770	9770	9770	0
470	20250224	132200	334470710	9770	9770	9770	9770	60
471	20250224	132100	333884510	9760	9760	9760	9760	0
472	20250224	132000	333884510	9760	9740	9760	9740	738
473	20250224	131900	326683890	9750	9750	9750	9750	21
474	20250224	131800	326479140	9740	9740	9740	9740	2
475	20250224	131700	326459660	9740	9740	9740	9740	0
476	20250224	131600	326459660	9740	9740	9740	9740	0
477	20250224	131500	326459660	9740	9740	9740	9740	0
478	20250224	131400	326459660	9740	9740	9740	9740	1
479	20250224	131300	326449920	9750	9750	9750	9750	0
480	20250224	131200	326449920	9750	9750	9750	9750	0
481	20250224	131100	326449920	9750	9750	9750	9750	2
482	20250224	131000	326430420	9740	9740	9740	9740	0
483	20250224	130900	326430420	9740	9740	9740	9740	0
484	20250224	130800	326430420	9740	9730	9740	9730	2
485	20250224	130700	326410950	9740	9740	9740	9740	199
486	20250224	130600	324472690	9730	9730	9730	9730	287
487	20250224	130500	321680180	9730	9740	9740	9730	12
488	20250224	130400	321563400	9720	9720	9720	9720	0
489	20250224	130300	321563400	9720	9720	9720	9720	0
490	20250224	130200	321563400	9720	9720	9720	9720	1
491	20250224	130100	321553680	9720	9730	9730	9720	25
492	20250224	130000	321310670	9730	9730	9730	9730	0
493	20250224	125900	321310670	9730	9730	9730	9730	0
494	20250224	125800	321310670	9730	9730	9730	9730	1
495	20250224	125700	321300940	9750	9750	9750	9750	0
496	20250224	125600	321300940	9750	9750	9750	9750	2
497	20250224	125500	321281440	9720	9720	9720	9720	0
498	20250224	125400	321281440	9720	9720	9720	9720	1
499	20250224	125300	321271720	9760	9760	9760	9760	0
500	20250224	125200	321271720	9760	9760	9760	9760	0
501	20250224	125100	321271720	9760	9760	9760	9760	51
502	20250224	125000	320773960	9760	9760	9760	9760	0
503	20250224	124900	320773960	9760	9750	9760	9750	50
504	20250224	124800	320285970	9760	9760	9760	9760	0
505	20250224	124700	320285970	9760	9760	9760	9760	0
506	20250224	124600	320285970	9760	9760	9760	9760	0
507	20250224	124500	320285970	9760	9760	9760	9760	0
508	20250224	124400	320285970	9760	9760	9760	9760	377
509	20250224	124300	316606450	9720	9720	9720	9720	100
510	20250224	124200	315634450	9720	9720	9720	9720	0
511	20250224	124100	315634450	9720	9720	9720	9720	0
512	20250224	124000	315634450	9720	9720	9720	9720	0
513	20250224	123900	315634450	9720	9720	9720	9720	10
514	20250224	123800	315537250	9710	9710	9710	9710	0
515	20250224	123700	315537250	9710	9710	9710	9710	0
516	20250224	123600	315537250	9710	9750	9750	9710	856
517	20250224	123500	307200950	9750	9760	9760	9750	91
518	20250224	123400	306313600	9770	9770	9770	9770	0
519	20250224	123300	306313600	9770	9780	9780	9770	3
520	20250224	123200	306284270	9780	9780	9780	9780	0
521	20250224	123100	306284270	9780	9780	9780	9780	3
522	20250224	123000	306254930	9760	9780	9780	9760	130
523	20250224	122900	304984530	9780	9780	9780	9780	0
524	20250224	122800	304984530	9780	9780	9780	9780	88
525	20250224	122700	304123890	9780	9780	9780	9780	0
526	20250224	122600	304123890	9780	9780	9780	9780	0
527	20250224	122500	304123890	9780	9780	9780	9780	0
528	20250224	122400	304123890	9780	9780	9780	9780	0
529	20250224	122300	304123890	9780	9780	9780	9780	0
530	20250224	122200	304123890	9780	9780	9780	9780	0
531	20250224	122100	304123890	9780	9780	9780	9780	0
532	20250224	122000	304123890	9780	9780	9780	9780	1
533	20250224	121900	304114110	9780	9780	9780	9780	0
534	20250224	121800	304114110	9780	9780	9780	9780	0
535	20250224	121700	304114110	9780	9780	9780	9780	220
536	20250224	121600	301962510	9770	9770	9770	9770	5
537	20250224	121500	301913660	9760	9760	9760	9760	0
538	20250224	121400	301913660	9760	9760	9760	9760	3
539	20250224	121300	301884380	9760	9760	9760	9760	0
540	20250224	121200	301884380	9760	9760	9760	9760	0
541	20250224	121100	301884380	9760	9760	9760	9760	0
542	20250224	121000	301884380	9760	9760	9760	9760	2
543	20250224	120900	301864860	9730	9730	9730	9730	134
544	20250224	120800	300561040	9770	9770	9770	9770	0
545	20250224	120700	300561040	9770	9770	9770	9770	0
546	20250224	120600	300561040	9770	9770	9770	9770	0
547	20250224	120500	300561040	9770	9770	9770	9770	0
548	20250224	120400	300561040	9770	9770	9770	9770	0
549	20250224	120300	300561040	9770	9770	9770	9770	0
550	20250224	120200	300561040	9770	9780	9780	9770	280
551	20250224	120100	297825130	9770	9770	9770	9770	73
552	20250224	120000	297111920	9760	9760	9760	9760	0
553	20250224	115900	297111920	9760	9760	9760	9760	0
554	20250224	115800	297111920	9760	9760	9760	9760	2
555	20250224	115700	297092400	9740	9740	9740	9740	0
556	20250224	115600	297092400	9740	9740	9740	9740	0
557	20250224	115500	297092400	9740	9740	9740	9740	0
558	20250224	115400	297092400	9740	9740	9740	9740	50
559	20250224	115300	296605400	9760	9750	9760	9750	69
560	20250224	115200	295932630	9750	9750	9750	9750	0
561	20250224	115100	295932630	9750	9750	9750	9750	4
562	20250224	115000	295893630	9750	9750	9750	9750	22
563	20250224	114900	295679130	9750	9750	9750	9750	114
564	20250224	114800	294567630	9730	9730	9730	9730	0
565	20250224	114700	294567630	9730	9730	9730	9730	988
566	20250224	114600	284954390	9730	9730	9730	9730	0
567	20250224	114500	284954390	9730	9730	9730	9730	0
568	20250224	114400	284954390	9730	9730	9730	9730	84
569	20250224	114300	284137070	9730	9730	9730	9730	0
570	20250224	114200	284137070	9730	9730	9730	9730	2
571	20250224	114100	284117610	9720	9720	9720	9720	0
572	20250224	114000	284117610	9720	9720	9720	9720	0
573	20250224	113900	284117610	9720	9720	9720	9720	0
574	20250224	113800	284117610	9720	9720	9720	9720	0
575	20250224	113700	284117610	9720	9720	9720	9720	0
576	20250224	113600	284117610	9720	9720	9720	9720	0
577	20250224	113500	284117610	9720	9720	9720	9720	57
578	20250224	113400	283563570	9720	9750	9750	9720	279
579	20250224	113300	280850400	9760	9760	9760	9760	0
580	20250224	113200	280850400	9760	9760	9760	9760	0
581	20250224	113100	280850400	9760	9760	9760	9760	1
582	20250224	113000	280840640	9750	9750	9750	9750	0
583	20250224	112900	280840640	9750	9750	9750	9750	0
584	20250224	112800	280840640	9750	9750	9750	9750	0
585	20250224	112700	280840640	9750	9750	9750	9750	6
586	20250224	112600	280782140	9750	9750	9750	9750	0
587	20250224	112500	280782140	9750	9750	9750	9750	0
588	20250224	112400	280782140	9750	9750	9750	9750	0
589	20250224	112300	280782140	9750	9750	9750	9750	0
590	20250224	112200	280782140	9750	9760	9760	9750	105
591	20250224	112100	279758340	9760	9760	9760	9760	23
592	20250224	112000	279533860	9770	9770	9770	9770	0
593	20250224	111900	279533860	9770	9770	9770	9770	0
594	20250224	111800	279533860	9770	9750	9770	9750	4
595	20250224	111700	279494820	9750	9750	9750	9750	0
596	20250224	111600	279494820	9750	9750	9750	9750	10
597	20250224	111500	279397320	9750	9750	9750	9750	0
598	20250224	111400	279397320	9750	9760	9760	9750	333
599	20250224	111300	276147570	9780	9780	9780	9780	1
600	20250224	111200	276137790	9780	9780	9780	9780	33
601	20250224	111100	275815050	9780	9780	9780	9780	101
602	20250224	111000	274827270	9780	9750	9780	9750	2
603	20250224	110900	274807740	9750	9750	9750	9750	0
604	20250224	110800	274807740	9750	9750	9750	9750	0
605	20250224	110700	274807740	9750	9750	9750	9750	0
606	20250224	110600	274807740	9750	9750	9750	9750	3
607	20250224	110500	274778490	9750	9750	9750	9750	1
608	20250224	110400	274768740	9750	9750	9750	9750	444
609	20250224	110300	270439740	9750	9720	9750	9720	710
610	20250224	110200	263525900	9710	9710	9710	9700	367
611	20250224	110100	259965950	9710	9710	9710	9710	0
612	20250224	110000	259965950	9710	9710	9710	9710	30
613	20250224	105900	259674650	9710	9710	9710	9710	1
614	20250224	105800	259664940	9710	9710	9710	9710	154
615	20250224	105700	258169600	9710	9710	9710	9710	146
616	20250224	105600	256751940	9730	9730	9730	9730	10
617	20250224	105500	256654640	9730	9730	9730	9730	1
618	20250224	105400	256644910	9730	9730	9730	9730	0
619	20250224	105300	256644910	9730	9730	9730	9730	0
620	20250224	105200	256644910	9730	9730	9730	9730	0
621	20250224	105100	256644910	9730	9730	9730	9730	0
622	20250224	105000	256644910	9730	9730	9730	9730	26
623	20250224	104900	256391930	9700	9700	9700	9700	0
624	20250224	104800	256391930	9700	9700	9700	9700	0
625	20250224	104700	256391930	9700	9700	9700	9700	10
626	20250224	104600	256294930	9690	9690	9690	9690	0
627	20250224	104500	256294930	9690	9690	9690	9690	3
628	20250224	104400	256265860	9690	9690	9690	9690	0
629	20250224	104300	256265860	9690	9690	9690	9690	1
630	20250224	104200	256256170	9690	9690	9690	9690	0
631	20250224	104100	256256170	9690	9690	9690	9690	0
632	20250224	104000	256256170	9690	9690	9690	9690	9
633	20250224	103900	256168960	9690	9690	9690	9690	0
634	20250224	103800	256168960	9690	9690	9690	9690	0
635	20250224	103700	256168960	9690	9690	9690	9690	0
636	20250224	103600	256168960	9690	9690	9690	9690	0
637	20250224	103500	256168960	9690	9690	9690	9690	0
638	20250224	103400	256168960	9690	9700	9700	9690	94
639	20250224	103300	255257510	9740	9740	9740	9740	10
640	20250224	103200	255160110	9750	9750	9750	9750	0
641	20250224	103100	255160110	9750	9750	9750	9750	0
642	20250224	103000	255160110	9750	9750	9750	9750	0
643	20250224	102900	255160110	9750	9750	9750	9750	100
644	20250224	102800	254185110	9740	9730	9740	9730	186
645	20250224	102700	252374030	9680	9730	9730	9680	60
646	20250224	102600	251790630	9730	9730	9730	9730	0
647	20250224	102500	251790630	9730	9690	9730	9680	192
648	20250224	102400	249930120	9690	9690	9690	9690	4
649	20250224	102300	249891360	9690	9690	9690	9690	0
650	20250224	102200	249891360	9690	9690	9690	9690	100
651	20250224	102100	248922360	9690	9690	9690	9690	90
652	20250224	102000	248050260	9690	9690	9690	9690	6
653	20250224	101900	247992120	9730	9730	9730	9730	0
654	20250224	101800	247992120	9730	9730	9730	9730	0
655	20250224	101700	247992120	9730	9730	9730	9730	0
656	20250224	101600	247992120	9730	9730	9730	9730	1
657	20250224	101500	247982390	9680	9680	9680	9680	0
658	20250224	101400	247982390	9680	9680	9680	9680	21
659	20250224	101300	247779110	9680	9680	9680	9680	1
660	20250224	101200	247769430	9680	9680	9680	9680	0
661	20250224	101100	247769430	9680	9730	9730	9680	11
662	20250224	101000	247662900	9680	9680	9680	9680	0
663	20250224	100900	247662900	9680	9680	9680	9680	100
664	20250224	100800	246694900	9730	9680	9730	9680	7
665	20250224	100700	246627040	9680	9680	9680	9680	0
666	20250224	100600	246627040	9680	9700	9700	9680	300
667	20250224	100500	243720680	9700	9700	9700	9700	0
668	20250224	100400	243720680	9700	9700	9700	9700	0
669	20250224	100300	243720680	9700	9710	9710	9700	300
670	20250224	100200	240810660	9700	9700	9700	9700	0
671	20250224	100100	240810660	9700	9700	9700	9700	137
672	20250224	100000	239481760	9720	9720	9720	9720	101
673	20250224	095900	238500040	9700	9720	9720	9700	671
674	20250224	095800	231988550	9720	9730	9730	9720	108
675	20250224	095700	230937720	9740	9740	9740	9740	10
676	20250224	095600	230840320	9750	9750	9750	9750	5
677	20250224	095500	230791570	9720	9720	9720	9720	0
678	20250224	095400	230791570	9720	9720	9720	9720	0
679	20250224	095300	230791570	9720	9750	9750	9720	105
680	20250224	095200	229770820	9750	9750	9750	9750	506
681	20250224	095100	224837320	9740	9740	9740	9740	205
682	20250224	095000	222840620	9740	9730	9740	9730	23
683	20250224	094900	222616810	9730	9750	9750	9730	76
684	20250224	094800	221877310	9740	9750	9750	9740	517
685	20250224	094700	216837980	9760	9780	9780	9760	39
686	20250224	094600	216457280	9780	9780	9780	9780	4
687	20250224	094500	216418160	9760	9760	9760	9760	269
688	20250224	094400	213792720	9760	9760	9780	9760	117
689	20250224	094300	212650720	9760	9760	9790	9760	111
690	20250224	094200	211567330	9760	9760	9760	9760	26
691	20250224	094100	211313570	9760	9760	9760	9760	230
692	20250224	094000	209068770	9760	9780	9780	9760	373
693	20250224	093900	205421570	9790	9790	9800	9780	193
694	20250224	093800	203531410	9820	9810	9820	9790	1165
695	20250224	093700	192104670	9820	9830	9830	9820	123
696	20250224	093600	190896210	9830	9830	9830	9830	43
697	20250224	093500	190473520	9810	9810	9850	9810	537
698	20250224	093400	185193550	9850	9820	9850	9820	1019
699	20250224	093300	175160960	9800	9810	9820	9800	208
700	20250224	093200	173121150	9840	9850	9850	9810	388
701	20250224	093100	169310370	9830	9830	9830	9830	176
702	20250224	093000	167580290	9860	9830	9860	9820	312
703	20250224	092900	164509660	9830	9860	9880	9830	1256
704	20250224	092800	152115660	9790	9810	9870	9760	3565
705	20250224	092700	117056340	9820	9760	9820	9720	1957
706	20250224	092600	97893740	9760	9770	9780	9760	522
707	20250224	092500	92794430	9770	9760	9770	9760	745
708	20250224	092400	85520170	9760	9760	9760	9760	160
709	20250224	092300	83958570	9770	9760	9770	9750	1077
710	20250224	092200	73443190	9760	9750	9760	9750	567
711	20250224	092100	67911860	9730	9730	9750	9730	276
712	20250224	092000	65225680	9730	9710	9750	9700	755
713	20250224	091900	57883870	9720	9670	9720	9670	1888
714	20250224	091800	39558800	9670	9670	9670	9670	98
715	20250224	091700	38611140	9660	9660	9660	9660	326
716	20250224	091600	35461980	9660	9660	9660	9660	24
717	20250224	091500	35230140	9660	9590	9660	9590	2138
718	20250224	091400	14606210	9540	9540	9540	9540	43
719	20250224	091300	14195990	9530	9530	9530	9530	0
720	20250224	091200	14195990	9530	9530	9530	9530	0
721	20250224	091100	14195990	9530	9540	9540	9530	30
722	20250224	091000	13909900	9530	9530	9530	9530	0
723	20250224	090900	13909900	9530	9560	9560	9530	59
724	20250224	090800	13346630	9630	9630	9630	9630	0
725	20250224	090700	13346630	9630	9620	9630	9620	172
726	20250224	090600	11690370	9550	9560	9560	9550	62
727	20250224	090500	11098150	9640	9620	9640	9620	270
728	20250224	090400	8495450	9620	9630	9630	9620	70
729	20250224	090300	7821360	9620	9620	9620	9620	110
730	20250224	090200	6763160	9530	9520	9530	9520	10
731	20250224	090100	6667940	9530	9530	9530	9530	400
732	20250224	090000	2855940	9550	9590	9650	9550	297