KissMeData/181710/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	203800	896640790	20150	20150	20150	20150	917
3	20250224	203700	896640790	20150	20150	20150	20150	0
4	20250224	203600	896640790	20150	20150	20150	20150	0
5	20250224	203500	896640790	20150	20150	20150	20150	0
6	20250224	203400	896640790	20150	20150	20150	20150	0
7	20250224	203300	896640790	20150	20150	20150	20150	0
8	20250224	203200	896640790	20150	20150	20150	20150	0
9	20250224	203100	896640790	20150	20150	20150	20150	0
10	20250224	203000	896640790	20150	20150	20150	20150	0
11	20250224	202900	896640790	20150	20150	20150	20150	0
12	20250224	202800	896640790	20150	20150	20150	20150	0
13	20250224	202700	896640790	20150	20150	20150	20150	0
14	20250224	202600	896640790	20150	20150	20150	20150	0
15	20250224	202500	896640790	20150	20150	20150	20150	0
16	20250224	202400	896640790	20150	20150	20150	20150	0
17	20250224	202300	896640790	20150	20150	20150	20150	0
18	20250224	202200	896640790	20150	20150	20150	20150	0
19	20250224	202100	896640790	20150	20150	20150	20150	0
20	20250224	202000	896640790	20150	20150	20150	20150	0
21	20250224	201900	896640790	20150	20150	20150	20150	0
22	20250224	201800	896640790	20150	20150	20150	20150	0
23	20250224	201700	896640790	20150	20150	20150	20150	0
24	20250224	201600	896640790	20150	20150	20150	20150	0
25	20250224	201500	896640790	20150	20150	20150	20150	0
26	20250224	201400	896640790	20150	20150	20150	20150	0
27	20250224	201300	896640790	20150	20150	20150	20150	0
28	20250224	201200	896640790	20150	20150	20150	20150	0
29	20250224	201100	896640790	20150	20150	20150	20150	0
30	20250224	201000	896640790	20150	20150	20150	20150	0
31	20250224	200900	896640790	20150	20150	20150	20150	0
32	20250224	200800	896640790	20150	20150	20150	20150	917
33	20250224	200700	896640790	20150	20150	20150	20150	0
34	20250224	200600	896640790	20150	20150	20150	20150	0
35	20250224	200500	896640790	20150	20150	20150	20150	0
36	20250224	200400	896640790	20150	20150	20150	20150	0
37	20250224	200300	896640790	20150	20150	20150	20150	0
38	20250224	200200	896640790	20150	20150	20150	20150	0
39	20250224	200100	896640790	20150	20150	20150	20150	0
40	20250224	200000	896640790	20150	20150	20150	20150	0
41	20250224	195900	896640790	20150	20150	20150	20150	0
42	20250224	195800	896640790	20150	20150	20150	20150	0
43	20250224	195700	896640790	20150	20150	20150	20150	0
44	20250224	195600	896640790	20150	20150	20150	20150	0
45	20250224	195500	896640790	20150	20150	20150	20150	0
46	20250224	195400	896640790	20150	20150	20150	20150	0
47	20250224	195300	896640790	20150	20150	20150	20150	0
48	20250224	195200	896640790	20150	20150	20150	20150	0
49	20250224	195100	896640790	20150	20150	20150	20150	0
50	20250224	195000	896640790	20150	20150	20150	20150	0
51	20250224	194900	896640790	20150	20150	20150	20150	0
52	20250224	194800	896640790	20150	20150	20150	20150	0
53	20250224	194700	896640790	20150	20150	20150	20150	0
54	20250224	194600	896640790	20150	20150	20150	20150	0
55	20250224	194500	896640790	20150	20150	20150	20150	0
56	20250224	194400	896640790	20150	20150	20150	20150	0
57	20250224	194300	896640790	20150	20150	20150	20150	0
58	20250224	194200	896640790	20150	20150	20150	20150	0
59	20250224	194100	896640790	20150	20150	20150	20150	0
60	20250224	194000	896640790	20150	20150	20150	20150	0
61	20250224	193900	896640790	20150	20150	20150	20150	0
62	20250224	193800	896640790	20150	20150	20150	20150	917
63	20250224	193700	896640790	20150	20150	20150	20150	0
64	20250224	193600	896640790	20150	20150	20150	20150	0
65	20250224	193500	896640790	20150	20150	20150	20150	0
66	20250224	193400	896640790	20150	20150	20150	20150	0
67	20250224	193300	896640790	20150	20150	20150	20150	0
68	20250224	193200	896640790	20150	20150	20150	20150	0
69	20250224	193100	896640790	20150	20150	20150	20150	0
70	20250224	193000	896640790	20150	20150	20150	20150	0
71	20250224	192900	896640790	20150	20150	20150	20150	0
72	20250224	192800	896640790	20150	20150	20150	20150	0
73	20250224	192700	896640790	20150	20150	20150	20150	0
74	20250224	192600	896640790	20150	20150	20150	20150	0
75	20250224	192500	896640790	20150	20150	20150	20150	0
76	20250224	192400	896640790	20150	20150	20150	20150	0
77	20250224	192300	896640790	20150	20150	20150	20150	0
78	20250224	192200	896640790	20150	20150	20150	20150	0
79	20250224	192100	896640790	20150	20150	20150	20150	0
80	20250224	192000	896640790	20150	20150	20150	20150	0
81	20250224	191900	896640790	20150	20150	20150	20150	0
82	20250224	191800	896640790	20150	20150	20150	20150	0
83	20250224	191700	896640790	20150	20150	20150	20150	0
84	20250224	191600	896640790	20150	20150	20150	20150	0
85	20250224	191500	896640790	20150	20150	20150	20150	0
86	20250224	191400	896640790	20150	20150	20150	20150	0
87	20250224	191300	896640790	20150	20150	20150	20150	0
88	20250224	191200	896640790	20150	20150	20150	20150	0
89	20250224	191100	896640790	20150	20150	20150	20150	0
90	20250224	191000	896640790	20150	20150	20150	20150	0
91	20250224	190900	896640790	20150	20150	20150	20150	0
92	20250224	190800	896640790	20150	20150	20150	20150	917
93	20250224	190700	896640790	20150	20150	20150	20150	0
94	20250224	190600	896640790	20150	20150	20150	20150	0
95	20250224	190500	896640790	20150	20150	20150	20150	0
96	20250224	190400	896640790	20150	20150	20150	20150	0
97	20250224	190300	896640790	20150	20150	20150	20150	0
98	20250224	190200	896640790	20150	20150	20150	20150	0
99	20250224	190100	896640790	20150	20150	20150	20150	0
100	20250224	190000	896640790	20150	20150	20150	20150	0
101	20250224	185900	896640790	20150	20150	20150	20150	0
102	20250224	185800	896640790	20150	20150	20150	20150	0
103	20250224	185700	896640790	20150	20150	20150	20150	0
104	20250224	185600	896640790	20150	20150	20150	20150	0
105	20250224	185500	896640790	20150	20150	20150	20150	0
106	20250224	185400	896640790	20150	20150	20150	20150	0
107	20250224	185300	896640790	20150	20150	20150	20150	0
108	20250224	185200	896640790	20150	20150	20150	20150	0
109	20250224	185100	896640790	20150	20150	20150	20150	0
110	20250224	185000	896640790	20150	20150	20150	20150	0
111	20250224	184900	896640790	20150	20150	20150	20150	0
112	20250224	184800	896640790	20150	20150	20150	20150	0
113	20250224	184700	896640790	20150	20150	20150	20150	0
114	20250224	184600	896640790	20150	20150	20150	20150	0
115	20250224	184500	896640790	20150	20150	20150	20150	0
116	20250224	184400	896640790	20150	20150	20150	20150	0
117	20250224	184300	896640790	20150	20150	20150	20150	0
118	20250224	184200	896640790	20150	20150	20150	20150	0
119	20250224	184100	896640790	20150	20150	20150	20150	0
120	20250224	184000	896640790	20150	20150	20150	20150	0
121	20250224	183900	896640790	20150	20150	20150	20150	0
122	20250224	183800	896640790	20150	20150	20150	20150	917
123	20250224	183700	896640790	20150	20150	20150	20150	0
124	20250224	183600	896640790	20150	20150	20150	20150	0
125	20250224	183500	896640790	20150	20150	20150	20150	0
126	20250224	183400	896640790	20150	20150	20150	20150	0
127	20250224	183300	896640790	20150	20150	20150	20150	0
128	20250224	183200	896640790	20150	20150	20150	20150	0
129	20250224	183100	896640790	20150	20150	20150	20150	0
130	20250224	183000	896640790	20150	20150	20150	20150	0
131	20250224	182900	896640790	20150	20150	20150	20150	0
132	20250224	182800	896640790	20150	20150	20150	20150	0
133	20250224	182700	896640790	20150	20150	20150	20150	0
134	20250224	182600	896640790	20150	20150	20150	20150	0
135	20250224	182500	896640790	20150	20150	20150	20150	0
136	20250224	182400	896640790	20150	20150	20150	20150	0
137	20250224	182300	896640790	20150	20150	20150	20150	0
138	20250224	182200	896640790	20150	20150	20150	20150	0
139	20250224	182100	896640790	20150	20150	20150	20150	0
140	20250224	182000	896640790	20150	20150	20150	20150	0
141	20250224	181900	896640790	20150	20150	20150	20150	0
142	20250224	181800	896640790	20150	20150	20150	20150	0
143	20250224	181700	896640790	20150	20150	20150	20150	0
144	20250224	181600	896640790	20150	20150	20150	20150	0
145	20250224	181500	896640790	20150	20150	20150	20150	0
146	20250224	181400	896640790	20150	20150	20150	20150	0
147	20250224	181300	896640790	20150	20150	20150	20150	0
148	20250224	181200	896640790	20150	20150	20150	20150	0
149	20250224	181100	896640790	20150	20150	20150	20150	0
150	20250224	181000	896640790	20150	20150	20150	20150	0
151	20250224	180900	896640790	20150	20150	20150	20150	0
152	20250224	180800	896640790	20150	20150	20150	20150	917
153	20250224	180700	896640790	20150	20150	20150	20150	0
154	20250224	180600	896640790	20150	20150	20150	20150	0
155	20250224	180500	896640790	20150	20150	20150	20150	0
156	20250224	180400	896640790	20150	20150	20150	20150	0
157	20250224	180300	896640790	20150	20150	20150	20150	0
158	20250224	180200	896640790	20150	20150	20150	20150	0
159	20250224	180100	896640790	20150	20150	20150	20150	0
160	20250224	180000	896640790	20150	20150	20150	20150	0
161	20250224	175900	896640790	20150	20150	20150	20150	0
162	20250224	175800	896640790	20150	20150	20150	20150	0
163	20250224	175700	896640790	20150	20150	20150	20150	0
164	20250224	175600	896640790	20150	20150	20150	20150	0
165	20250224	175500	896640790	20150	20150	20150	20150	0
166	20250224	175400	896640790	20150	20150	20150	20150	0
167	20250224	175300	896640790	20150	20150	20150	20150	0
168	20250224	175200	896640790	20150	20150	20150	20150	0
169	20250224	175100	896640790	20150	20150	20150	20150	0
170	20250224	175000	896640790	20150	20150	20150	20150	0
171	20250224	174900	896640790	20150	20150	20150	20150	0
172	20250224	174800	896640790	20150	20150	20150	20150	0
173	20250224	174700	896640790	20150	20150	20150	20150	0
174	20250224	174600	896640790	20150	20150	20150	20150	0
175	20250224	174500	896640790	20150	20150	20150	20150	0
176	20250224	174400	896640790	20150	20150	20150	20150	0
177	20250224	174300	896640790	20150	20150	20150	20150	0
178	20250224	174200	896640790	20150	20150	20150	20150	0
179	20250224	174100	896640790	20150	20150	20150	20150	0
180	20250224	174000	896640790	20150	20150	20150	20150	0
181	20250224	173900	896640790	20150	20150	20150	20150	0
182	20250224	173800	896640790	20150	20150	20150	20150	917
183	20250224	173700	896640790	20150	20150	20150	20150	0
184	20250224	173600	896640790	20150	20150	20150	20150	0
185	20250224	173500	896640790	20150	20150	20150	20150	0
186	20250224	173400	896640790	20150	20150	20150	20150	0
187	20250224	173300	896640790	20150	20150	20150	20150	0
188	20250224	173200	896640790	20150	20150	20150	20150	0
189	20250224	173100	896640790	20150	20150	20150	20150	0
190	20250224	173000	896640790	20150	20150	20150	20150	0
191	20250224	172900	896640790	20150	20150	20150	20150	0
192	20250224	172800	896640790	20150	20150	20150	20150	0
193	20250224	172700	896640790	20150	20150	20150	20150	0
194	20250224	172600	896640790	20150	20150	20150	20150	0
195	20250224	172500	896640790	20150	20150	20150	20150	0
196	20250224	172400	896640790	20150	20150	20150	20150	0
197	20250224	172300	896640790	20150	20150	20150	20150	0
198	20250224	172200	896640790	20150	20150	20150	20150	0
199	20250224	172100	896640790	20150	20150	20150	20150	0
200	20250224	172000	896640790	20150	20150	20150	20150	0
201	20250224	171900	896640790	20150	20150	20150	20150	0
202	20250224	171800	896640790	20150	20150	20150	20150	0
203	20250224	171700	896640790	20150	20150	20150	20150	0
204	20250224	171600	896640790	20150	20150	20150	20150	0
205	20250224	171500	896640790	20150	20150	20150	20150	0
206	20250224	171400	896640790	20150	20150	20150	20150	0
207	20250224	171300	896640790	20150	20150	20150	20150	0
208	20250224	171200	896640790	20150	20150	20150	20150	0
209	20250224	171100	896640790	20150	20150	20150	20150	0
210	20250224	171000	896640790	20150	20150	20150	20150	0
211	20250224	170900	896640790	20150	20150	20150	20150	0
212	20250224	170800	896640790	20150	20150	20150	20150	917
213	20250224	170700	896640790	20150	20150	20150	20150	0
214	20250224	170600	896640790	20150	20150	20150	20150	0
215	20250224	170500	896640790	20150	20150	20150	20150	0
216	20250224	170400	896640790	20150	20150	20150	20150	0
217	20250224	170300	896640790	20150	20150	20150	20150	0
218	20250224	170200	896640790	20150	20150	20150	20150	0
219	20250224	170100	896640790	20150	20150	20150	20150	0
220	20250224	170000	896640790	20150	20150	20150	20150	0
221	20250224	165900	896640790	20150	20150	20150	20150	0
222	20250224	165800	896640790	20150	20150	20150	20150	0
223	20250224	165700	896640790	20150	20150	20150	20150	0
224	20250224	165600	896640790	20150	20150	20150	20150	0
225	20250224	165500	896640790	20150	20150	20150	20150	0
226	20250224	165400	896640790	20150	20150	20150	20150	0
227	20250224	165300	896640790	20150	20150	20150	20150	0
228	20250224	165200	896640790	20150	20150	20150	20150	0
229	20250224	165100	896640790	20150	20150	20150	20150	0
230	20250224	165000	896640790	20150	20150	20150	20150	0
231	20250224	164900	896640790	20150	20150	20150	20150	0
232	20250224	164800	896640790	20150	20150	20150	20150	0
233	20250224	164700	896640790	20150	20150	20150	20150	0
234	20250224	164600	896640790	20150	20150	20150	20150	0
235	20250224	164500	896640790	20150	20150	20150	20150	0
236	20250224	164400	896640790	20150	20150	20150	20150	0
237	20250224	164300	896640790	20150	20150	20150	20150	0
238	20250224	164200	896640790	20150	20150	20150	20150	0
239	20250224	164100	896640790	20150	20150	20150	20150	0
240	20250224	164000	896640790	20150	20150	20150	20150	0
241	20250224	163900	896640790	20150	20150	20150	20150	0
242	20250224	163800	896640790	20150	20150	20150	20150	917
243	20250224	163700	896640790	20150	20150	20150	20150	0
244	20250224	163600	896640790	20150	20150	20150	20150	0
245	20250224	163500	896640790	20150	20150	20150	20150	0
246	20250224	163400	896640790	20150	20150	20150	20150	0
247	20250224	163300	896640790	20150	20150	20150	20150	0
248	20250224	163200	896640790	20150	20150	20150	20150	0
249	20250224	163100	896640790	20150	20150	20150	20150	0
250	20250224	163000	896640790	20150	20150	20150	20150	0
251	20250224	162900	896640790	20150	20150	20150	20150	0
252	20250224	162800	896640790	20150	20150	20150	20150	0
253	20250224	162700	896640790	20150	20150	20150	20150	0
254	20250224	162600	896640790	20150	20150	20150	20150	0
255	20250224	162500	896640790	20150	20150	20150	20150	0
256	20250224	162400	896640790	20150	20150	20150	20150	0
257	20250224	162300	896640790	20150	20150	20150	20150	0
258	20250224	162200	896640790	20150	20150	20150	20150	0
259	20250224	162100	896640790	20150	20150	20150	20150	0
260	20250224	162000	896640790	20150	20150	20150	20150	0
261	20250224	161900	896640790	20150	20150	20150	20150	0
262	20250224	161800	896640790	20150	20150	20150	20150	0
263	20250224	161700	896640790	20150	20150	20150	20150	0
264	20250224	161600	896640790	20150	20150	20150	20150	0
265	20250224	161500	896640790	20150	20150	20150	20150	0
266	20250224	161400	896640790	20150	20150	20150	20150	0
267	20250224	161300	896640790	20150	20150	20150	20150	0
268	20250224	161200	896640790	20150	20150	20150	20150	0
269	20250224	161100	896640790	20150	20150	20150	20150	0
270	20250224	161000	896640790	20150	20150	20150	20150	0
271	20250224	160900	896640790	20150	20150	20150	20150	0
272	20250224	160800	896640790	20150	20150	20150	20150	917
273	20250224	160700	896640790	20150	20150	20150	20150	0
274	20250224	160600	896640790	20150	20150	20150	20150	0
275	20250224	160500	896640790	20150	20150	20150	20150	0
276	20250224	160400	896640790	20150	20150	20150	20150	0
277	20250224	160300	896640790	20150	20150	20150	20150	0
278	20250224	160200	896640790	20150	20150	20150	20150	0
279	20250224	160100	896640790	20150	20150	20150	20150	0
280	20250224	160000	896640790	20150	20150	20150	20150	0
281	20250224	155900	896640790	20150	20150	20150	20150	0
282	20250224	155800	896640790	20150	20150	20150	20150	0
283	20250224	155700	896640790	20150	20150	20150	20150	0
284	20250224	155600	896640790	20150	20150	20150	20150	0
285	20250224	155500	896640790	20150	20150	20150	20150	0
286	20250224	155400	896640790	20150	20150	20150	20150	0
287	20250224	155300	896640790	20150	20150	20150	20150	0
288	20250224	155200	896640790	20150	20150	20150	20150	0
289	20250224	155100	896640790	20150	20150	20150	20150	0
290	20250224	155000	896640790	20150	20150	20150	20150	0
291	20250224	154900	896640790	20150	20150	20150	20150	0
292	20250224	154800	896640790	20150	20150	20150	20150	0
293	20250224	154700	896640790	20150	20150	20150	20150	0
294	20250224	154600	896640790	20150	20150	20150	20150	0
295	20250224	154500	896640790	20150	20150	20150	20150	0
296	20250224	154400	896640790	20150	20150	20150	20150	0
297	20250224	154300	896640790	20150	20150	20150	20150	0
298	20250224	154200	896640790	20150	20150	20150	20150	0
299	20250224	154100	896640790	20150	20150	20150	20150	0
300	20250224	154000	896640790	20150	20150	20150	20150	0
301	20250224	153900	896640790	20150	20150	20150	20150	0
302	20250224	153800	896640790	20150	20150	20150	20150	917
303	20250224	153700	896640790	20150	20150	20150	20150	0
304	20250224	153600	896640790	20150	20150	20150	20150	0
305	20250224	153500	896640790	20150	20150	20150	20150	0
306	20250224	153400	896640790	20150	20150	20150	20150	0
307	20250224	153300	896640790	20150	20150	20150	20150	0
308	20250224	153200	896640790	20150	20150	20150	20150	0
309	20250224	153100	896640790	20150	20150	20150	20150	0
310	20250224	153000	896640790	20150	20150	20150	20150	917
311	20250224	152900	878163240	20150	20150	20150	20150	0
312	20250224	152800	878163240	20150	20150	20150	20150	0
313	20250224	152700	878163240	20150	20150	20150	20150	0
314	20250224	152600	878163240	20150	20150	20150	20150	0
315	20250224	152500	878163240	20150	20150	20150	20150	0
316	20250224	152400	878163240	20150	20150	20150	20150	0
317	20250224	152300	878163240	20150	20150	20150	20150	0
318	20250224	152200	878163240	20150	20150	20150	20150	0
319	20250224	152100	878163240	20150	20150	20150	20150	0
320	20250224	152000	878163240	20150	20150	20150	20150	0
321	20250224	151900	878163240	20150	20100	20150	20100	195
322	20250224	151800	874243490	20150	20200	20200	20100	32
323	20250224	151700	873599240	20150	20150	20200	20150	231
324	20250224	151600	868936940	20150	20150	20150	20150	13
325	20250224	151500	868674990	20200	20100	20200	20100	35
326	20250224	151400	867969840	20150	20150	20150	20150	37
327	20250224	151300	867224290	20200	20150	20200	20150	96
328	20250224	151200	865286590	20200	20200	20200	20150	205
329	20250224	151100	861145790	20200	20200	20200	20150	19
330	20250224	151000	860762290	20150	20200	20200	20150	161
331	20250224	150900	857512790	20200	20200	20250	20150	330
332	20250224	150800	850840490	20200	20150	20200	20150	254
333	20250224	150700	845710690	20200	20200	20200	20200	103
334	20250224	150600	843630090	20200	20200	20200	20200	158
335	20250224	150500	840438490	20200	20200	20200	20200	0
336	20250224	150400	840438490	20200	20200	20200	20150	57
337	20250224	150300	839287190	20200	20200	20200	20200	1
338	20250224	150200	839266990	20200	20200	20200	20150	144
339	20250224	150100	836358690	20200	20150	20200	20150	12
340	20250224	150000	836116740	20150	20150	20150	20100	48
341	20250224	145900	835150790	20200	20150	20200	20150	36
342	20250224	145800	834424390	20200	20100	20200	20100	137
343	20250224	145700	831663440	20150	20150	20150	20150	13
344	20250224	145600	831401490	20150	20200	20200	20100	73
345	20250224	145500	829932140	20100	20200	20200	20100	30
346	20250224	145400	829327740	20150	20100	20150	20100	182
347	20250224	145300	825662140	20100	20150	20200	20100	75
348	20250224	145200	824150590	20150	20150	20200	20150	47
349	20250224	145100	823202740	20150	20150	20150	20100	142
350	20250224	145000	820341740	20150	20150	20150	20100	23
351	20250224	144900	819878390	20150	20150	20150	20150	48
352	20250224	144800	818911190	20100	20150	20150	20100	33
353	20250224	144700	818247040	20150	20150	20200	20150	155
354	20250224	144600	815123240	20100	20200	20200	20100	32
355	20250224	144500	814477390	20100	20100	20200	20100	17
356	20250224	144400	814134390	20150	20150	20200	20150	17
357	20250224	144300	813791790	20150	20100	20150	20100	170
358	20250224	144200	810366640	20150	20200	20200	20150	15
359	20250224	144100	810063790	20200	20200	20200	20150	21
360	20250224	144000	809639790	20200	20200	20200	20200	14
361	20250224	143900	809356990	20150	20200	20200	20100	164
362	20250224	143800	806051840	20200	20200	20200	20200	10
363	20250224	143700	805849840	20200	20150	20200	20150	19
364	20250224	143600	805466940	20200	20150	20200	20150	176
365	20250224	143500	801919990	20150	20150	20150	20100	19
366	20250224	143400	801537290	20150	20150	20150	20150	19
367	20250224	143300	801154440	20100	20150	20150	20100	26
368	20250224	143200	800630690	20150	20100	20150	20100	163
369	20250224	143100	797346740	20150	20150	20150	20150	18
370	20250224	143000	796984040	20150	20050	20150	20050	13
371	20250224	142900	796722290	20100	20100	20100	20100	31
372	20250224	142800	796099190	20100	20050	20100	20050	183
373	20250224	142700	792420990	20100	20100	20100	20100	17
374	20250224	142600	792079290	20150	20150	20150	20050	35
375	20250224	142500	791375140	20100	20100	20100	20100	87
376	20250224	142400	789626440	20100	20100	20100	20050	154
377	20250224	142300	786531140	20100	20100	20100	20100	18
378	20250224	142200	786169340	20100	20100	20100	20050	27
379	20250224	142100	785626790	20100	20100	20100	20050	622
380	20250224	142000	773150140	20100	20100	20100	20050	35
381	20250224	141900	772447440	20100	20050	20100	20050	47
382	20250224	141800	771503640	20100	20100	20100	20100	11
383	20250224	141700	771282540	20100	20050	20100	20050	148
384	20250224	141600	768307840	20100	20100	20100	20100	27
385	20250224	141500	767765140	20050	20100	20100	20050	35
386	20250224	141400	767062790	20100	20100	20100	20100	18
387	20250224	141300	766700990	20100	20100	20100	20050	157
388	20250224	141200	763545440	20100	20100	20100	20100	23
389	20250224	141100	763083140	20100	20100	20100	20050	19
390	20250224	141000	762701340	20100	20100	20100	20050	322
391	20250224	140900	756244090	20150	20150	20150	20100	149
392	20250224	140800	753241890	20100	20150	20150	20050	718
393	20250224	140700	738809890	20100	20200	20200	20100	1448
394	20250224	140600	709632590	20200	20200	20200	20150	95
395	20250224	140500	707713740	20200	20200	20200	20150	34
396	20250224	140400	707027140	20150	20150	20250	20150	56
397	20250224	140300	705895590	20250	20250	20250	20250	13
398	20250224	140200	705632340	20200	20250	20250	20150	187
399	20250224	140100	701853840	20200	20250	20250	20200	26
400	20250224	140000	701328140	20250	20150	20250	20150	16
401	20250224	135900	701004440	20200	20250	20250	20150	35
402	20250224	135800	700296590	20250	20250	20250	20150	152
403	20250224	135700	697225740	20250	20250	20250	20250	13
404	20250224	135600	696962490	20200	20200	20200	20150	178
405	20250224	135500	693367040	20250	20150	20250	20150	33
406	20250224	135400	692699440	20150	20200	20200	20150	138
407	20250224	135300	689911940	20200	20150	20200	20150	27
408	20250224	135200	689367090	20250	20250	20250	20200	28
409	20250224	135100	688800340	20250	20200	20250	20150	164
410	20250224	135000	685486940	20200	20200	20200	20200	15
411	20250224	134900	685183940	20200	20250	20250	20150	45
412	20250224	134800	684275140	20200	20200	20200	20200	16
413	20250224	134700	683951940	20200	20250	20250	20200	111
414	20250224	134600	681704790	20250	20250	20250	20250	17
415	20250224	134500	681360540	20250	20200	20250	20200	25
416	20250224	134400	680854440	20250	20150	20250	20150	20
417	20250224	134300	680450790	20200	20250	20250	20200	96
418	20250224	134200	678506890	20250	20250	20250	20150	40
419	20250224	134100	677698090	20200	20250	20250	20200	15
420	20250224	134000	677394490	20250	20150	20250	20150	18
421	20250224	133900	677030440	20150	20250	20250	20150	179
422	20250224	133800	673414190	20250	20150	20250	20150	66
423	20250224	133700	672078190	20250	20150	20250	20150	27
424	20250224	133600	671532390	20250	20200	20250	20150	145
425	20250224	133500	668603090	20200	20200	20250	20150	384
426	20250224	133400	660845940	20200	20250	20250	20150	23
427	20250224	133300	660381440	20250	20250	20250	20250	10
428	20250224	133200	660178940	20200	20250	20250	20150	138
429	20250224	133100	657390340	20150	20250	20250	20150	24
430	20250224	133000	656905390	20150	20200	20250	20150	16
431	20250224	132900	656582290	20200	20200	20200	20150	422
432	20250224	132800	648058040	20250	20200	20250	20150	153
433	20250224	132700	644967140	20200	20150	20200	20150	13
434	20250224	132600	644704590	20150	20150	20200	20150	26
435	20250224	132500	644179790	20200	20200	20200	20150	53
436	20250224	132400	643110390	20200	20200	20200	20200	120
437	20250224	132300	640686390	20150	20100	20150	20100	343
438	20250224	132200	633775040	20150	20150	20150	20100	30
439	20250224	132100	633170590	20150	20150	20200	20150	141
440	20250224	132000	630328940	20150	20200	20200	20100	27
441	20250224	131900	629784590	20150	20200	20200	20150	21
442	20250224	131800	629360690	20200	20200	20200	20200	23
443	20250224	131700	628896090	20150	20150	20150	20150	162
444	20250224	131600	625631790	20200	20200	20200	20150	26
445	20250224	131500	625106990	20150	20200	20200	20100	22
446	20250224	131400	624663240	20150	20200	20200	20150	17
447	20250224	131300	624320140	20150	20150	20200	20150	294
448	20250224	131200	618392440	20150	20100	20150	20100	17
449	20250224	131100	618050040	20150	20150	20150	20150	28
450	20250224	131000	617485840	20100	20100	20150	20100	31
451	20250224	130900	616861990	20150	20150	20150	20100	112
452	20250224	130800	614605640	20150	20150	20150	20100	39
453	20250224	130700	613820290	20150	20150	20200	20150	16
454	20250224	130600	613497640	20200	20200	20200	20100	304
455	20250224	130500	607365540	20200	20150	20200	20150	21
456	20250224	130400	606941590	20150	20200	20200	20150	21
457	20250224	130300	606517690	20200	20200	20200	20200	13
458	20250224	130200	606255090	20100	20150	20200	20100	90
459	20250224	130100	604441140	20150	20150	20150	20150	29
460	20250224	130000	603856790	20100	20100	20100	20100	15
461	20250224	125900	603555290	20100	20050	20100	20050	24
462	20250224	125800	603073040	20050	20100	20100	20050	168
463	20250224	125700	599696740	20100	20100	20100	20050	26
464	20250224	125600	599174290	20100	20100	20100	20100	115
465	20250224	125500	596862790	20100	20100	20100	20050	22
466	20250224	125400	596420740	20100	20100	20100	20100	104
467	20250224	125300	594330340	20100	20050	20100	20050	24
468	20250224	125200	593848290	20100	20050	20100	20050	20
469	20250224	125100	593446340	20050	20150	20150	20050	222
470	20250224	125000	588976790	20150	20150	20150	20150	14
471	20250224	124900	588694690	20100	20150	20150	20100	62
472	20250224	124800	587447290	20150	20150	20150	20150	24
473	20250224	124700	586963690	20150	20100	20150	20100	497
474	20250224	124600	576968790	20150	20100	20150	20100	22
475	20250224	124500	576525640	20150	20150	20150	20150	9
476	20250224	124400	576344290	20150	20150	20200	20100	32
477	20250224	124300	575699540	20150	20150	20150	20150	132
478	20250224	124200	573039740	20150	20100	20150	20100	20
479	20250224	124100	572637240	20150	20150	20150	20150	29
480	20250224	124000	572052890	20100	20150	20150	20100	20
481	20250224	123900	571649990	20150	20150	20150	20150	92
482	20250224	123800	569796190	20150	20150	20150	20100	31
483	20250224	123700	569171690	20150	20100	20150	20100	21
484	20250224	123600	568748590	20100	20150	20150	20100	129
485	20250224	123500	566150540	20150	20200	20200	20150	22
486	20250224	123400	565706640	20150	20200	20200	20100	33
487	20250224	123300	565041040	20200	20100	20200	20100	12
488	20250224	123200	564798940	20150	20100	20150	20100	166
489	20250224	123100	561454890	20200	20200	20200	20100	41
490	20250224	123000	560628340	20200	20200	20200	20200	12
491	20250224	122900	560385940	20150	20100	20200	20100	84
492	20250224	122800	558695990	20200	20150	20200	20150	148
493	20250224	122700	555713240	20150	20150	20150	20100	26
494	20250224	122600	555189440	20150	20150	20150	20150	18
495	20250224	122500	554826740	20100	20150	20150	20100	25
496	20250224	122400	554323440	20150	20150	20150	20100	92
497	20250224	122300	552469690	20150	20150	20150	20100	28
498	20250224	122200	551905990	20150	20100	20150	20100	22
499	20250224	122100	551462940	20100	20150	20150	20100	124
500	20250224	122000	548964440	20150	20100	20150	20100	33
501	20250224	121900	548300240	20150	20150	20150	20150	16
502	20250224	121800	547977840	20150	20100	20150	20100	16
503	20250224	121700	547655540	20150	20200	20200	20100	330
504	20250224	121600	540998240	20200	20100	20200	20100	18
505	20250224	121500	540635390	20150	20150	20150	20150	14
506	20250224	121400	540353290	20150	20150	20150	20100	39
507	20250224	121300	539567990	20150	20150	20150	20150	177
508	20250224	121200	536001440	20150	20150	20150	20100	16
509	20250224	121100	535679140	20150	20150	20150	20150	25
510	20250224	121000	535175390	20150	20200	20200	20100	31
511	20250224	120900	534550290	20150	20150	20150	20100	148
512	20250224	120800	531568340	20150	20150	20150	20100	17
513	20250224	120700	531225890	20150	20150	20150	20150	29
514	20250224	120600	530641540	20100	20150	20150	20100	104
515	20250224	120500	528546090	20150	20100	20150	20100	20
516	20250224	120400	528143190	20150	20150	20150	20150	28
517	20250224	120300	527578990	20100	20100	20150	20100	26
518	20250224	120200	527055740	20150	20150	20150	20150	85
519	20250224	120100	525342990	20200	20150	20200	20100	125
520	20250224	120000	522823690	20200	20150	20200	20150	36
521	20250224	115900	522097790	20150	20150	20150	20100	16
522	20250224	115800	521775490	20150	20100	20150	20100	145
523	20250224	115700	518853990	20150	20150	20150	20100	27
524	20250224	115600	518310090	20150	20150	20150	20150	17
525	20250224	115500	517967540	20100	20100	20150	20100	21
526	20250224	115400	517544540	20150	20150	20150	20150	190
527	20250224	115300	513716040	20100	20150	20150	20100	93
528	20250224	115200	511844990	20100	20100	20150	20100	28
529	20250224	115100	511281290	20150	20150	20150	20150	200
530	20250224	115000	507251290	20150	20150	20150	20100	32
531	20250224	114900	506606690	20150	20150	20150	20150	19
532	20250224	114800	506223840	20150	20100	20150	20100	47
533	20250224	114700	505278590	20150	20150	20150	20100	150
534	20250224	114600	502256890	20100	20150	20150	20100	21
535	20250224	114500	501833840	20150	20150	20150	20150	10
536	20250224	114400	501632340	20150	20100	20150	20100	23
537	20250224	114300	501169040	20150	20150	20150	20150	164
538	20250224	114200	497864440	20100	20100	20100	20100	232
539	20250224	114100	493201240	20100	20150	20150	20100	313
540	20250224	114000	486908440	20100	20150	20150	20100	30
541	20250224	113900	486304090	20150	20100	20150	20100	138
542	20250224	113800	483523490	20150	20150	20150	20150	18
543	20250224	113700	483160790	20150	20150	20150	20100	34
544	20250224	113600	482475990	20100	20150	20150	20100	184
545	20250224	113500	478768740	20150	20150	20150	20100	493
546	20250224	113400	468834990	20200	20150	20200	20150	79
547	20250224	113300	467239240	20200	20200	20200	20150	74
548	20250224	113200	465746990	20200	20200	20200	20200	136
549	20250224	113100	462999790	20200	20200	20250	20200	28
550	20250224	113000	462433440	20250	20250	20250	20250	24
551	20250224	112900	461947440	20250	20250	20250	20200	20
552	20250224	112800	461542540	20250	20200	20250	20200	143
553	20250224	112700	458653440	20200	20250	20250	20200	18
554	20250224	112600	458289090	20250	20200	20250	20200	31
555	20250224	112500	457661440	20200	20250	20250	20200	23
556	20250224	112400	457195940	20250	20200	20250	20200	109
557	20250224	112300	454989390	20250	20250	20250	20200	35
558	20250224	112200	454281040	20250	20250	20250	20200	37
559	20250224	112100	453531990	20250	20250	20250	20200	190
560	20250224	112000	449684990	20250	20200	20250	20150	38
561	20250224	111900	448916140	20250	20250	20250	20200	192
562	20250224	111800	445033790	20250	20250	20250	20200	29
563	20250224	111700	444446690	20250	20250	20250	20200	615
564	20250224	111600	432018240	20250	20200	20250	20150	790
565	20250224	111500	416059640	20150	20200	20200	20150	69
566	20250224	111400	414665990	20200	20200	20200	20150	42
567	20250224	111300	413818090	20200	20150	20200	20150	137
568	20250224	111200	411050790	20200	20150	20200	20150	254
569	20250224	111100	405932640	20200	20150	20200	20150	16
570	20250224	111000	405609540	20200	20200	20200	20150	43
571	20250224	110900	404740990	20200	20150	20200	20150	161
572	20250224	110800	401489390	20200	20200	20200	20200	65
573	20250224	110700	400176390	20200	20150	20200	20150	30
574	20250224	110600	399571090	20200	20150	20200	20150	310
575	20250224	110500	393323240	20150	20150	20150	20100	24
576	20250224	110400	392839940	20150	20100	20150	20100	19
577	20250224	110300	392457140	20150	20150	20150	20100	45
578	20250224	110200	391551490	20150	20150	20150	20100	380
579	20250224	110100	383906140	20100	20100	20150	20100	37
580	20250224	110000	383161490	20150	20100	20150	20100	13
581	20250224	105900	382899690	20150	20100	20150	20100	48
582	20250224	105800	381933490	20200	20100	20200	20100	102
583	20250224	105700	379878590	20150	20150	20150	20150	9
584	20250224	105600	379697240	20150	20200	20200	20150	261
585	20250224	105500	374437590	20200	20250	20250	20200	147
586	20250224	105400	371468140	20250	20200	20250	20150	18
587	20250224	105300	371104090	20250	20250	20250	20250	74
588	20250224	105200	369605590	20150	20250	20250	20150	28
589	20250224	105100	369039840	20200	20200	20250	20200	280
590	20250224	105000	363383790	20200	20200	20250	20150	419
591	20250224	104900	354919540	20200	20250	20250	20200	33
592	20250224	104800	354251440	20200	20250	20250	20200	14
593	20250224	104700	353968090	20200	20150	20200	20150	170
594	20250224	104600	350534640	20150	20200	20200	20150	44
595	20250224	104500	349646590	20200	20150	20200	20150	11
596	20250224	104400	349424490	20200	20200	20200	20200	20
597	20250224	104300	349020490	20200	20100	20200	20100	13
598	20250224	104200	348758240	20200	20200	20200	20200	23
599	20250224	104100	348293640	20100	20150	20150	20100	21
600	20250224	104000	347870840	20150	20100	20150	20100	12
601	20250224	103900	347629090	20150	20150	20150	20100	107
602	20250224	103800	345473190	20150	20150	20150	20150	23
603	20250224	103700	345009740	20100	20150	20150	20100	15
604	20250224	103600	344707640	20150	20100	20150	20100	154
605	20250224	103500	341611590	20050	20100	20100	20050	15
606	20250224	103400	341310240	20100	20050	20100	20050	533
607	20250224	103300	330622990	20000	20050	20050	20000	405
608	20250224	103200	322502990	20050	20000	20050	20000	315
609	20250224	103100	316187540	20050	20050	20050	20050	10
610	20250224	103000	315987040	20000	20000	20050	20000	21
611	20250224	102900	315566440	20050	20050	20050	20050	0
612	20250224	102800	315566440	20050	20050	20050	20000	225
613	20250224	102700	311055290	20050	20050	20050	20050	0
614	20250224	102600	311055290	20050	20000	20050	20000	10
615	20250224	102500	310855190	20000	20050	20050	20000	8
616	20250224	102400	310695140	20000	20000	20050	20000	150
617	20250224	102300	307687790	20000	20000	20000	20000	38
618	20250224	102200	306927790	20000	20000	20000	20000	2
619	20250224	102100	306887790	20050	20050	20050	20050	82
620	20250224	102000	305243690	20000	20050	20050	20000	4
621	20250224	101900	305163640	20000	20000	20000	20000	39
622	20250224	101800	304383640	20000	20050	20050	20000	11
623	20250224	101700	304163140	20050	20000	20050	20000	164
624	20250224	101600	300875090	20000	20000	20000	20000	2
625	20250224	101500	300835090	20000	20000	20050	19990	265
626	20250224	101400	295534970	20000	19990	20000	19990	463
627	20250224	101300	286275050	20000	20000	20050	19990	1233
628	20250224	101200	261609070	20050	20000	20050	19990	84
629	20250224	101100	259929640	20000	20000	20000	20000	2
630	20250224	101000	259889640	20000	20000	20000	20000	64
631	20250224	100900	258609640	20050	19980	20050	19960	1683
632	20250224	100800	224985480	19990	19980	20050	19980	111
633	20250224	100700	222767540	19980	20050	20050	19980	119
634	20250224	100600	220387650	20000	20000	20000	20000	56
635	20250224	100500	219267650	20000	20050	20050	19970	446
636	20250224	100400	210339840	20050	20050	20050	20050	3
637	20250224	100300	210279690	20050	20050	20050	20050	7
638	20250224	100200	210139340	20100	20100	20100	20100	82
639	20250224	100100	208491140	20100	20100	20100	20100	0
640	20250224	100000	208491140	20100	20100	20100	20100	1
641	20250224	095900	208471040	20050	20050	20050	20050	0
642	20250224	095800	208471040	20050	20100	20100	20050	140
643	20250224	095700	205657590	20050	20050	20050	20050	13
644	20250224	095600	205396940	20050	20050	20050	20050	108
645	20250224	095500	203231540	20050	20050	20050	20050	3
646	20250224	095400	203171390	20050	20050	20050	20050	70
647	20250224	095300	201767890	20050	20050	20050	20050	58
648	20250224	095200	200604990	20050	20050	20050	20050	0
649	20250224	095100	200604990	20050	20100	20100	20050	165
650	20250224	095000	197289140	20050	20100	20150	20050	64
651	20250224	094900	196002840	20150	20150	20150	20150	0
652	20250224	094800	196002840	20150	20150	20150	20150	0
653	20250224	094700	196002840	20150	20150	20150	20150	191
654	20250224	094600	192154190	20100	20100	20100	20100	0
655	20250224	094500	192154190	20100	20150	20150	20100	57
656	20250224	094400	191008440	20150	20100	20150	20100	2
657	20250224	094300	190968190	20100	20100	20100	20100	31
658	20250224	094200	190345090	20100	20100	20150	20100	48
659	20250224	094100	189380240	20150	20150	20150	20150	11
660	20250224	094000	189158590	20200	20200	20250	20200	30
661	20250224	093900	188552540	20200	20200	20200	20200	299
662	20250224	093800	182512740	20150	20200	20200	20150	99
663	20250224	093700	180517840	20150	20150	20150	20150	37
664	20250224	093600	179772290	20150	20200	20200	20150	99
665	20250224	093500	177772990	20150	20200	20200	20150	113
666	20250224	093400	175491040	20200	20200	20200	20200	149
667	20250224	093300	172481240	20200	20200	20200	20200	2
668	20250224	093200	172440840	20250	20200	20250	20200	384
669	20250224	093100	164675940	20200	20200	20200	20200	11
670	20250224	093000	164453740	20250	20250	20250	20150	77
671	20250224	092900	162894890	20150	20200	20200	20150	3
672	20250224	092800	162834390	20150	20150	20200	20150	154
673	20250224	092700	159726140	20200	20150	20200	20150	103
674	20250224	092600	157645640	20150	20100	20150	20100	173
675	20250224	092500	154161290	20100	20050	20100	20050	643
676	20250224	092400	141240790	20050	20000	20050	20000	86
677	20250224	092300	139516590	20000	20000	20000	20000	2
678	20250224	092200	139476590	20000	20000	20000	20000	6
679	20250224	092100	139356590	20000	20050	20100	20000	277
680	20250224	092000	133800090	20050	19930	20050	19930	882
681	20250224	091900	116201320	19910	19910	19910	19910	11
682	20250224	091800	115982310	19910	20050	20050	19910	1092
683	20250224	091700	94198990	20000	20000	20000	19980	366
684	20250224	091600	86880020	19980	20000	20000	19980	534
685	20250224	091500	76204190	20000	20000	20000	20000	12
686	20250224	091400	75964190	20000	20000	20050	20000	123
687	20250224	091300	73503190	20000	20000	20050	20000	158
688	20250224	091200	70339790	20000	20000	20000	20000	1
689	20250224	091100	70319790	20050	20000	20050	20000	59
690	20250224	091000	69139490	20100	20000	20100	20000	260
691	20250224	090900	63939240	20000	20000	20100	20000	247
692	20250224	090800	58993140	20050	20000	20050	19990	524
693	20250224	090700	48505650	20000	20050	20050	20000	619
694	20250224	090600	36120600	20000	20100	20100	20000	542
695	20250224	090500	25254200	20100	20050	20100	20050	357
696	20250224	090400	18081500	20150	20150	20150	20100	323
697	20250224	090300	11587950	20150	20200	20200	20150	305
698	20250224	090200	5428200	20250	20250	20250	20250	0
699	20250224	090100	5428200	20250	20150	20250	20150	25
700	20250224	090000	4924350	20150	20250	20250	20150	193