KissMeData/148150/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	203200	4199874870	8930	8930	8930	8930	17856
3	20250224	203100	4199874870	8930	8930	8930	8930	0
4	20250224	203000	4199874870	8930	8930	8930	8930	0
5	20250224	202900	4199874870	8930	8930	8930	8930	0
6	20250224	202800	4199874870	8930	8930	8930	8930	0
7	20250224	202700	4199874870	8930	8930	8930	8930	0
8	20250224	202600	4199874870	8930	8930	8930	8930	0
9	20250224	202500	4199874870	8930	8930	8930	8930	0
10	20250224	202400	4199874870	8930	8930	8930	8930	0
11	20250224	202300	4199874870	8930	8930	8930	8930	0
12	20250224	202200	4199874870	8930	8930	8930	8930	0
13	20250224	202100	4199874870	8930	8930	8930	8930	0
14	20250224	202000	4199874870	8930	8930	8930	8930	0
15	20250224	201900	4199874870	8930	8930	8930	8930	0
16	20250224	201800	4199874870	8930	8930	8930	8930	0
17	20250224	201700	4199874870	8930	8930	8930	8930	0
18	20250224	201600	4199874870	8930	8930	8930	8930	0
19	20250224	201500	4199874870	8930	8930	8930	8930	0
20	20250224	201400	4199874870	8930	8930	8930	8930	0
21	20250224	201300	4199874870	8930	8930	8930	8930	0
22	20250224	201200	4199874870	8930	8930	8930	8930	0
23	20250224	201100	4199874870	8930	8930	8930	8930	0
24	20250224	201000	4199874870	8930	8930	8930	8930	0
25	20250224	200900	4199874870	8930	8930	8930	8930	0
26	20250224	200800	4199874870	8930	8930	8930	8930	0
27	20250224	200700	4199874870	8930	8930	8930	8930	0
28	20250224	200600	4199874870	8930	8930	8930	8930	0
29	20250224	200500	4199874870	8930	8930	8930	8930	0
30	20250224	200400	4199874870	8930	8930	8930	8930	0
31	20250224	200300	4199874870	8930	8930	8930	8930	0
32	20250224	200200	4199874870	8930	8930	8930	8930	17856
33	20250224	200100	4199874870	8930	8930	8930	8930	0
34	20250224	200000	4199874870	8930	8930	8930	8930	0
35	20250224	195900	4199874870	8930	8930	8930	8930	0
36	20250224	195800	4199874870	8930	8930	8930	8930	0
37	20250224	195700	4199874870	8930	8930	8930	8930	0
38	20250224	195600	4199874870	8930	8930	8930	8930	0
39	20250224	195500	4199874870	8930	8930	8930	8930	0
40	20250224	195400	4199874870	8930	8930	8930	8930	0
41	20250224	195300	4199874870	8930	8930	8930	8930	0
42	20250224	195200	4199874870	8930	8930	8930	8930	0
43	20250224	195100	4199874870	8930	8930	8930	8930	0
44	20250224	195000	4199874870	8930	8930	8930	8930	0
45	20250224	194900	4199874870	8930	8930	8930	8930	0
46	20250224	194800	4199874870	8930	8930	8930	8930	0
47	20250224	194700	4199874870	8930	8930	8930	8930	0
48	20250224	194600	4199874870	8930	8930	8930	8930	0
49	20250224	194500	4199874870	8930	8930	8930	8930	0
50	20250224	194400	4199874870	8930	8930	8930	8930	0
51	20250224	194300	4199874870	8930	8930	8930	8930	0
52	20250224	194200	4199874870	8930	8930	8930	8930	0
53	20250224	194100	4199874870	8930	8930	8930	8930	0
54	20250224	194000	4199874870	8930	8930	8930	8930	0
55	20250224	193900	4199874870	8930	8930	8930	8930	0
56	20250224	193800	4199874870	8930	8930	8930	8930	0
57	20250224	193700	4199874870	8930	8930	8930	8930	0
58	20250224	193600	4199874870	8930	8930	8930	8930	0
59	20250224	193500	4199874870	8930	8930	8930	8930	0
60	20250224	193400	4199874870	8930	8930	8930	8930	0
61	20250224	193300	4199874870	8930	8930	8930	8930	0
62	20250224	193200	4199874870	8930	8930	8930	8930	17856
63	20250224	193100	4199874870	8930	8930	8930	8930	0
64	20250224	193000	4199874870	8930	8930	8930	8930	0
65	20250224	192900	4199874870	8930	8930	8930	8930	0
66	20250224	192800	4199874870	8930	8930	8930	8930	0
67	20250224	192700	4199874870	8930	8930	8930	8930	0
68	20250224	192600	4199874870	8930	8930	8930	8930	0
69	20250224	192500	4199874870	8930	8930	8930	8930	0
70	20250224	192400	4199874870	8930	8930	8930	8930	0
71	20250224	192300	4199874870	8930	8930	8930	8930	0
72	20250224	192200	4199874870	8930	8930	8930	8930	0
73	20250224	192100	4199874870	8930	8930	8930	8930	0
74	20250224	192000	4199874870	8930	8930	8930	8930	0
75	20250224	191900	4199874870	8930	8930	8930	8930	0
76	20250224	191800	4199874870	8930	8930	8930	8930	0
77	20250224	191700	4199874870	8930	8930	8930	8930	0
78	20250224	191600	4199874870	8930	8930	8930	8930	0
79	20250224	191500	4199874870	8930	8930	8930	8930	0
80	20250224	191400	4199874870	8930	8930	8930	8930	0
81	20250224	191300	4199874870	8930	8930	8930	8930	0
82	20250224	191200	4199874870	8930	8930	8930	8930	0
83	20250224	191100	4199874870	8930	8930	8930	8930	0
84	20250224	191000	4199874870	8930	8930	8930	8930	0
85	20250224	190900	4199874870	8930	8930	8930	8930	0
86	20250224	190800	4199874870	8930	8930	8930	8930	0
87	20250224	190700	4199874870	8930	8930	8930	8930	0
88	20250224	190600	4199874870	8930	8930	8930	8930	0
89	20250224	190500	4199874870	8930	8930	8930	8930	0
90	20250224	190400	4199874870	8930	8930	8930	8930	0
91	20250224	190300	4199874870	8930	8930	8930	8930	0
92	20250224	190200	4199874870	8930	8930	8930	8930	17856
93	20250224	190100	4199874870	8930	8930	8930	8930	0
94	20250224	190000	4199874870	8930	8930	8930	8930	0
95	20250224	185900	4199874870	8930	8930	8930	8930	0
96	20250224	185800	4199874870	8930	8930	8930	8930	0
97	20250224	185700	4199874870	8930	8930	8930	8930	0
98	20250224	185600	4199874870	8930	8930	8930	8930	0
99	20250224	185500	4199874870	8930	8930	8930	8930	0
100	20250224	185400	4199874870	8930	8930	8930	8930	0
101	20250224	185300	4199874870	8930	8930	8930	8930	0
102	20250224	185200	4199874870	8930	8930	8930	8930	0
103	20250224	185100	4199874870	8930	8930	8930	8930	0
104	20250224	185000	4199874870	8930	8930	8930	8930	0
105	20250224	184900	4199874870	8930	8930	8930	8930	0
106	20250224	184800	4199874870	8930	8930	8930	8930	0
107	20250224	184700	4199874870	8930	8930	8930	8930	0
108	20250224	184600	4199874870	8930	8930	8930	8930	0
109	20250224	184500	4199874870	8930	8930	8930	8930	0
110	20250224	184400	4199874870	8930	8930	8930	8930	0
111	20250224	184300	4199874870	8930	8930	8930	8930	0
112	20250224	184200	4199874870	8930	8930	8930	8930	0
113	20250224	184100	4199874870	8930	8930	8930	8930	0
114	20250224	184000	4199874870	8930	8930	8930	8930	0
115	20250224	183900	4199874870	8930	8930	8930	8930	0
116	20250224	183800	4199874870	8930	8930	8930	8930	0
117	20250224	183700	4199874870	8930	8930	8930	8930	0
118	20250224	183600	4199874870	8930	8930	8930	8930	0
119	20250224	183500	4199874870	8930	8930	8930	8930	0
120	20250224	183400	4199874870	8930	8930	8930	8930	0
121	20250224	183300	4199874870	8930	8930	8930	8930	0
122	20250224	183200	4199874870	8930	8930	8930	8930	17856
123	20250224	183100	4199874870	8930	8930	8930	8930	0
124	20250224	183000	4199874870	8930	8930	8930	8930	0
125	20250224	182900	4199874870	8930	8930	8930	8930	0
126	20250224	182800	4199874870	8930	8930	8930	8930	0
127	20250224	182700	4199874870	8930	8930	8930	8930	0
128	20250224	182600	4199874870	8930	8930	8930	8930	0
129	20250224	182500	4199874870	8930	8930	8930	8930	0
130	20250224	182400	4199874870	8930	8930	8930	8930	0
131	20250224	182300	4199874870	8930	8930	8930	8930	0
132	20250224	182200	4199874870	8930	8930	8930	8930	0
133	20250224	182100	4199874870	8930	8930	8930	8930	0
134	20250224	182000	4199874870	8930	8930	8930	8930	0
135	20250224	181900	4199874870	8930	8930	8930	8930	0
136	20250224	181800	4199874870	8930	8930	8930	8930	0
137	20250224	181700	4199874870	8930	8930	8930	8930	0
138	20250224	181600	4199874870	8930	8930	8930	8930	0
139	20250224	181500	4199874870	8930	8930	8930	8930	0
140	20250224	181400	4199874870	8930	8930	8930	8930	0
141	20250224	181300	4199874870	8930	8930	8930	8930	0
142	20250224	181200	4199874870	8930	8930	8930	8930	0
143	20250224	181100	4199874870	8930	8930	8930	8930	0
144	20250224	181000	4199874870	8930	8930	8930	8930	0
145	20250224	180900	4199874870	8930	8930	8930	8930	0
146	20250224	180800	4199874870	8930	8930	8930	8930	0
147	20250224	180700	4199874870	8930	8930	8930	8930	0
148	20250224	180600	4199874870	8930	8930	8930	8930	0
149	20250224	180500	4199874870	8930	8930	8930	8930	0
150	20250224	180400	4199874870	8930	8930	8930	8930	0
151	20250224	180300	4199874870	8930	8930	8930	8930	0
152	20250224	180200	4199874870	8930	8930	8930	8930	17856
153	20250224	180100	4199874870	8930	8930	8930	8930	0
154	20250224	180000	4199874870	8930	8930	8930	8930	0
155	20250224	175900	4199874870	8930	8930	8930	8930	0
156	20250224	175800	4199874870	8930	8930	8930	8930	0
157	20250224	175700	4199874870	8930	8930	8930	8930	0
158	20250224	175600	4199874870	8930	8930	8930	8930	0
159	20250224	175500	4199874870	8930	8930	8930	8930	0
160	20250224	175400	4199874870	8930	8930	8930	8930	0
161	20250224	175300	4199874870	8930	8930	8930	8930	0
162	20250224	175200	4199874870	8930	8930	8930	8930	0
163	20250224	175100	4199874870	8930	8930	8930	8930	0
164	20250224	175000	4199874870	8930	8930	8930	8930	0
165	20250224	174900	4199874870	8930	8930	8930	8930	0
166	20250224	174800	4199874870	8930	8930	8930	8930	0
167	20250224	174700	4199874870	8930	8930	8930	8930	0
168	20250224	174600	4199874870	8930	8930	8930	8930	0
169	20250224	174500	4199874870	8930	8930	8930	8930	0
170	20250224	174400	4199874870	8930	8930	8930	8930	0
171	20250224	174300	4199874870	8930	8930	8930	8930	0
172	20250224	174200	4199874870	8930	8930	8930	8930	0
173	20250224	174100	4199874870	8930	8930	8930	8930	0
174	20250224	174000	4199874870	8930	8930	8930	8930	0
175	20250224	173900	4199874870	8930	8930	8930	8930	0
176	20250224	173800	4199874870	8930	8930	8930	8930	0
177	20250224	173700	4199874870	8930	8930	8930	8930	0
178	20250224	173600	4199874870	8930	8930	8930	8930	0
179	20250224	173500	4199874870	8930	8930	8930	8930	0
180	20250224	173400	4199874870	8930	8930	8930	8930	0
181	20250224	173300	4199874870	8930	8930	8930	8930	0
182	20250224	173200	4199874870	8930	8930	8930	8930	17856
183	20250224	173100	4199874870	8930	8930	8930	8930	0
184	20250224	173000	4199874870	8930	8930	8930	8930	0
185	20250224	172900	4199874870	8930	8930	8930	8930	0
186	20250224	172800	4199874870	8930	8930	8930	8930	0
187	20250224	172700	4199874870	8930	8930	8930	8930	0
188	20250224	172600	4199874870	8930	8930	8930	8930	0
189	20250224	172500	4199874870	8930	8930	8930	8930	0
190	20250224	172400	4199874870	8930	8930	8930	8930	0
191	20250224	172300	4199874870	8930	8930	8930	8930	0
192	20250224	172200	4199874870	8930	8930	8930	8930	0
193	20250224	172100	4199874870	8930	8930	8930	8930	0
194	20250224	172000	4199874870	8930	8930	8930	8930	0
195	20250224	171900	4199874870	8930	8930	8930	8930	0
196	20250224	171800	4199874870	8930	8930	8930	8930	0
197	20250224	171700	4199874870	8930	8930	8930	8930	0
198	20250224	171600	4199874870	8930	8930	8930	8930	0
199	20250224	171500	4199874870	8930	8930	8930	8930	0
200	20250224	171400	4199874870	8930	8930	8930	8930	0
201	20250224	171300	4199874870	8930	8930	8930	8930	0
202	20250224	171200	4199874870	8930	8930	8930	8930	0
203	20250224	171100	4199874870	8930	8930	8930	8930	0
204	20250224	171000	4199874870	8930	8930	8930	8930	0
205	20250224	170900	4199874870	8930	8930	8930	8930	0
206	20250224	170800	4199874870	8930	8930	8930	8930	0
207	20250224	170700	4199874870	8930	8930	8930	8930	0
208	20250224	170600	4199874870	8930	8930	8930	8930	0
209	20250224	170500	4199874870	8930	8930	8930	8930	0
210	20250224	170400	4199874870	8930	8930	8930	8930	0
211	20250224	170300	4199874870	8930	8930	8930	8930	0
212	20250224	170200	4199874870	8930	8930	8930	8930	17856
213	20250224	170100	4199874870	8930	8930	8930	8930	0
214	20250224	170000	4199874870	8930	8930	8930	8930	0
215	20250224	165900	4199874870	8930	8930	8930	8930	0
216	20250224	165800	4199874870	8930	8930	8930	8930	0
217	20250224	165700	4199874870	8930	8930	8930	8930	0
218	20250224	165600	4199874870	8930	8930	8930	8930	0
219	20250224	165500	4199874870	8930	8930	8930	8930	0
220	20250224	165400	4199874870	8930	8930	8930	8930	0
221	20250224	165300	4199874870	8930	8930	8930	8930	0
222	20250224	165200	4199874870	8930	8930	8930	8930	0
223	20250224	165100	4199874870	8930	8930	8930	8930	0
224	20250224	165000	4199874870	8930	8930	8930	8930	0
225	20250224	164900	4199874870	8930	8930	8930	8930	0
226	20250224	164800	4199874870	8930	8930	8930	8930	0
227	20250224	164700	4199874870	8930	8930	8930	8930	0
228	20250224	164600	4199874870	8930	8930	8930	8930	0
229	20250224	164500	4199874870	8930	8930	8930	8930	0
230	20250224	164400	4199874870	8930	8930	8930	8930	0
231	20250224	164300	4199874870	8930	8930	8930	8930	0
232	20250224	164200	4199874870	8930	8930	8930	8930	0
233	20250224	164100	4199874870	8930	8930	8930	8930	0
234	20250224	164000	4199874870	8930	8930	8930	8930	0
235	20250224	163900	4199874870	8930	8930	8930	8930	0
236	20250224	163800	4199874870	8930	8930	8930	8930	0
237	20250224	163700	4199874870	8930	8930	8930	8930	0
238	20250224	163600	4199874870	8930	8930	8930	8930	0
239	20250224	163500	4199874870	8930	8930	8930	8930	0
240	20250224	163400	4199874870	8930	8930	8930	8930	0
241	20250224	163300	4199874870	8930	8930	8930	8930	0
242	20250224	163200	4199874870	8930	8930	8930	8930	17856
243	20250224	163100	4199874870	8930	8930	8930	8930	0
244	20250224	163000	4199874870	8930	8930	8930	8930	0
245	20250224	162900	4199874870	8930	8930	8930	8930	0
246	20250224	162800	4199874870	8930	8930	8930	8930	0
247	20250224	162700	4199874870	8930	8930	8930	8930	0
248	20250224	162600	4199874870	8930	8930	8930	8930	0
249	20250224	162500	4199874870	8930	8930	8930	8930	0
250	20250224	162400	4199874870	8930	8930	8930	8930	0
251	20250224	162300	4199874870	8930	8930	8930	8930	0
252	20250224	162200	4199874870	8930	8930	8930	8930	0
253	20250224	162100	4199874870	8930	8930	8930	8930	0
254	20250224	162000	4199874870	8930	8930	8930	8930	0
255	20250224	161900	4199874870	8930	8930	8930	8930	0
256	20250224	161800	4199874870	8930	8930	8930	8930	0
257	20250224	161700	4199874870	8930	8930	8930	8930	0
258	20250224	161600	4199874870	8930	8930	8930	8930	0
259	20250224	161500	4199874870	8930	8930	8930	8930	0
260	20250224	161400	4199874870	8930	8930	8930	8930	0
261	20250224	161300	4199874870	8930	8930	8930	8930	0
262	20250224	161200	4199874870	8930	8930	8930	8930	0
263	20250224	161100	4199874870	8930	8930	8930	8930	0
264	20250224	161000	4199874870	8930	8930	8930	8930	0
265	20250224	160900	4199874870	8930	8930	8930	8930	0
266	20250224	160800	4199874870	8930	8930	8930	8930	0
267	20250224	160700	4199874870	8930	8930	8930	8930	0
268	20250224	160600	4199874870	8930	8930	8930	8930	0
269	20250224	160500	4199874870	8930	8930	8930	8930	0
270	20250224	160400	4199874870	8930	8930	8930	8930	0
271	20250224	160300	4199874870	8930	8930	8930	8930	0
272	20250224	160200	4199874870	8930	8930	8930	8930	17856
273	20250224	160100	4199874870	8930	8930	8930	8930	0
274	20250224	160000	4199874870	8930	8930	8930	8930	0
275	20250224	155900	4199874870	8930	8930	8930	8930	0
276	20250224	155800	4199874870	8930	8930	8930	8930	0
277	20250224	155700	4199874870	8930	8930	8930	8930	0
278	20250224	155600	4199874870	8930	8930	8930	8930	0
279	20250224	155500	4199874870	8930	8930	8930	8930	0
280	20250224	155400	4199874870	8930	8930	8930	8930	0
281	20250224	155300	4199874870	8930	8930	8930	8930	0
282	20250224	155200	4199874870	8930	8930	8930	8930	0
283	20250224	155100	4199874870	8930	8930	8930	8930	0
284	20250224	155000	4199874870	8930	8930	8930	8930	0
285	20250224	154900	4199874870	8930	8930	8930	8930	0
286	20250224	154800	4199874870	8930	8930	8930	8930	0
287	20250224	154700	4199874870	8930	8930	8930	8930	0
288	20250224	154600	4199874870	8930	8930	8930	8930	0
289	20250224	154500	4199874870	8930	8930	8930	8930	0
290	20250224	154400	4199874870	8930	8930	8930	8930	0
291	20250224	154300	4199874870	8930	8930	8930	8930	0
292	20250224	154200	4199874870	8930	8930	8930	8930	0
293	20250224	154100	4199874870	8930	8930	8930	8930	0
294	20250224	154000	4199874870	8930	8930	8930	8930	0
295	20250224	153900	4199874870	8930	8930	8930	8930	0
296	20250224	153800	4199874870	8930	8930	8930	8930	0
297	20250224	153700	4199874870	8930	8930	8930	8930	0
298	20250224	153600	4199874870	8930	8930	8930	8930	0
299	20250224	153500	4199874870	8930	8930	8930	8930	0
300	20250224	153400	4199874870	8930	8930	8930	8930	0
301	20250224	153300	4199874870	8930	8930	8930	8930	0
302	20250224	153200	4199874870	8930	8930	8930	8930	17856
303	20250224	153100	4199874870	8930	8930	8930	8930	0
304	20250224	153000	4199874870	8930	8930	8930	8930	17856
305	20250224	152900	4040420790	8900	8900	8900	8900	0
306	20250224	152800	4040420790	8900	8900	8900	8900	0
307	20250224	152700	4040420790	8900	8900	8900	8900	0
308	20250224	152600	4040420790	8900	8900	8900	8900	0
309	20250224	152500	4040420790	8900	8900	8900	8900	0
310	20250224	152400	4040420790	8900	8900	8900	8900	0
311	20250224	152300	4040420790	8900	8900	8900	8900	0
312	20250224	152200	4040420790	8900	8900	8900	8900	0
313	20250224	152100	4040420790	8900	8900	8900	8900	0
314	20250224	152000	4040420790	8900	8900	8900	8900	0
315	20250224	151900	4040420790	8900	8870	8910	8870	4286
316	20250224	151800	4002263330	8900	8880	8920	8870	10174
317	20250224	151700	3911743560	8890	8880	8900	8870	3462
318	20250224	151600	3880968580	8880	8890	8890	8870	442
319	20250224	151500	3877040800	8900	8850	8900	8850	10858
320	20250224	151400	3780644370	8860	8850	8870	8850	4275
321	20250224	151300	3742771790	8860	8860	8870	8850	4228
322	20250224	151200	3705305660	8860	8830	8860	8820	7895
323	20250224	151100	3635447520	8820	8850	8850	8820	1209
324	20250224	151000	3624748600	8850	8790	8850	8750	29175
325	20250224	150900	3367713230	8790	8770	8810	8760	12667
326	20250224	150800	3256431220	8770	8780	8780	8770	413
327	20250224	150700	3252809190	8780	8760	8780	8760	582
328	20250224	150600	3247705340	8770	8760	8770	8760	2827
329	20250224	150500	3222915020	8760	8770	8770	8760	253
330	20250224	150400	3220697300	8770	8770	8770	8760	628
331	20250224	150300	3215189890	8790	8780	8790	8770	1999
332	20250224	150200	3197635860	8790	8790	8790	8790	3
333	20250224	150100	3197609490	8790	8790	8790	8790	317
334	20250224	150000	3194823060	8780	8750	8780	8750	4221
335	20250224	145900	3157789710	8760	8760	8760	8760	24
336	20250224	145800	3157579470	8750	8750	8760	8750	783
337	20250224	145700	3150726760	8760	8760	8770	8760	829
338	20250224	145600	3143460420	8770	8750	8770	8750	1500
339	20250224	145500	3130321310	8750	8770	8770	8730	2795
340	20250224	145400	3105864380	8770	8760	8770	8750	1810
341	20250224	145300	3090012310	8760	8740	8760	8740	2097
342	20250224	145200	3071669570	8740	8740	8740	8740	149
343	20250224	145100	3070367310	8730	8730	8730	8730	1861
344	20250224	145000	3054120780	8720	8730	8730	8720	3081
345	20250224	144900	3027229460	8730	8730	8730	8730	747
346	20250224	144800	3020708150	8730	8730	8730	8730	429
347	20250224	144700	3016962980	8730	8730	8730	8730	1
348	20250224	144600	3016954250	8730	8730	8730	8730	345
349	20250224	144500	3013942400	8730	8690	8730	8690	1017
350	20250224	144400	3005102450	8720	8700	8730	8690	120
351	20250224	144300	3004057370	8730	8720	8730	8720	340
352	20250224	144200	3001090970	8730	8730	8730	8720	1263
353	20250224	144100	2990065220	8730	8730	8730	8730	0
354	20250224	144000	2990065220	8730	8730	8730	8690	149
355	20250224	143900	2988764530	8740	8670	8740	8670	730
356	20250224	143800	2982409060	8670	8670	8670	8660	629
357	20250224	143700	2976956830	8670	8670	8670	8670	149
358	20250224	143600	2975665000	8660	8660	8660	8660	909
359	20250224	143500	2967793060	8640	8640	8640	8640	11
360	20250224	143400	2967698020	8640	8660	8660	8640	587
361	20250224	143300	2962623370	8660	8660	8660	8660	430
362	20250224	143200	2958899570	8660	8660	8660	8640	69
363	20250224	143100	2958303350	8660	8640	8660	8640	659
364	20250224	143000	2952596650	8640	8650	8660	8640	1808
365	20250224	142900	2936956170	8650	8660	8660	8650	2705
366	20250224	142800	2913557910	8650	8670	8670	8650	1210
367	20250224	142700	2903074450	8680	8680	8680	8670	598
368	20250224	142600	2897883860	8690	8690	8690	8690	1
369	20250224	142500	2897875170	8680	8690	8690	8680	196
370	20250224	142400	2896172430	8690	8680	8690	8680	1239
371	20250224	142300	2885413610	8680	8680	8680	8680	0
372	20250224	142200	2885413610	8680	8680	8690	8680	1553
373	20250224	142100	2871932100	8690	8690	8690	8690	1072
374	20250224	142000	2862616420	8700	8700	8700	8700	55
375	20250224	141900	2862137920	8710	8710	8710	8700	150
376	20250224	141800	2860831440	8700	8710	8720	8700	1669
377	20250224	141700	2846305400	8710	8690	8710	8690	1184
378	20250224	141600	2836005280	8690	8700	8700	8690	1003
379	20250224	141500	2827286790	8700	8680	8700	8680	1314
380	20250224	141400	2815880420	8680	8720	8760	8680	7046
381	20250224	141300	2754531480	8760	8740	8760	8730	780
382	20250224	141200	2747717590	8740	8800	8810	8740	2040
383	20250224	141100	2729865260	8750	8770	8800	8750	1924
384	20250224	141000	2712950070	8750	8770	8770	8740	296
385	20250224	140900	2710355180	8770	8740	8770	8740	1174
386	20250224	140800	2700080430	8740	8770	8770	8730	4109
387	20250224	140700	2664105510	8790	8790	8790	8790	147
388	20250224	140600	2662813380	8790	8780	8790	8760	937
389	20250224	140500	2654591140	8790	8790	8790	8780	336
390	20250224	140400	2651638460	8780	8790	8790	8780	1123
391	20250224	140300	2641770890	8790	8780	8790	8780	362
392	20250224	140200	2638589690	8790	8780	8790	8780	446
393	20250224	140100	2634672350	8800	8780	8810	8780	530
394	20250224	140000	2630014490	8810	8810	8810	8810	2290
395	20250224	135900	2609839590	8810	8780	8810	8780	676
396	20250224	135800	2603899930	8810	8790	8810	8790	191
397	20250224	135700	2602218100	8810	8800	8810	8800	699
398	20250224	135600	2596063170	8800	8790	8800	8790	163
399	20250224	135500	2594628930	8810	8810	8810	8810	147
400	20250224	135400	2593333860	8810	8810	8810	8810	286
401	20250224	135300	2590814200	8810	8810	8810	8810	147
402	20250224	135200	2589519130	8810	8810	8810	8810	163
403	20250224	135100	2588083100	8800	8780	8800	8780	790
404	20250224	135000	2581134560	8790	8800	8800	8770	1648
405	20250224	134900	2566645910	8800	8810	8830	8800	2996
406	20250224	134800	2540252430	8810	8820	8830	8810	3051
407	20250224	134700	2513341120	8830	8830	8830	8830	519
408	20250224	134600	2508758350	8830	8830	8840	8830	176
409	20250224	134500	2507202590	8830	8810	8830	8810	576
410	20250224	134400	2502117480	8820	8810	8820	8810	736
411	20250224	134300	2495631180	8820	8820	8820	8820	498
412	20250224	134200	2491238820	8830	8830	8830	8820	399
413	20250224	134100	2487716270	8840	8830	8840	8830	150
414	20250224	134000	2486390300	8860	8850	8860	8850	829
415	20250224	133900	2479048910	8850	8850	8850	8850	2127
416	20250224	133800	2460224960	8850	8830	8850	8830	150
417	20250224	133700	2458897520	8850	8850	8850	8820	738
418	20250224	133600	2452368620	8810	8840	8850	8810	787
419	20250224	133500	2445403720	8850	8850	8850	8850	147
420	20250224	133400	2444102770	8850	8850	8850	8800	211
421	20250224	133300	2442238510	8800	8850	8850	8800	401
422	20250224	133200	2438694220	8830	8840	8850	8820	1430
423	20250224	133100	2426044850	8800	8840	8840	8800	661
424	20250224	133000	2420217830	8840	8830	8840	8830	372
425	20250224	132900	2416929650	8840	8840	8840	8830	109
426	20250224	132800	2415966110	8840	8810	8840	8810	199
427	20250224	132700	2414209930	8840	8830	8840	8830	398
428	20250224	132600	2410692710	8810	8830	8830	8800	270
429	20250224	132500	2408309170	8830	8820	8830	8820	224
430	20250224	132400	2406331970	8820	8810	8820	8810	226
431	20250224	132300	2404339900	8820	8820	8840	8820	506
432	20250224	132200	2399874040	8820	8850	8850	8820	237
433	20250224	132100	2397776620	8840	8810	8840	8810	805
434	20250224	132000	2390663030	8810	8810	8810	8800	343
435	20250224	131900	2387642960	8850	8850	8850	8850	171
436	20250224	131800	2386129610	8830	8830	8850	8810	1596
437	20250224	131700	2372011520	8820	8840	8850	8810	1035
438	20250224	131600	2362858200	8840	8860	8860	8840	60
439	20250224	131500	2362326800	8860	8820	8860	8820	1702
440	20250224	131400	2347269500	8790	8850	8850	8790	71
441	20250224	131300	2346642410	8850	8850	8850	8850	0
442	20250224	131200	2346642410	8850	8860	8860	8760	761
443	20250224	131100	2339926970	8860	8880	8880	8810	651
444	20250224	131000	2334163050	8880	8850	8880	8850	5348
445	20250224	130900	2286709920	8850	8820	8860	8820	7007
446	20250224	130800	2224781870	8820	8790	8820	8790	2824
447	20250224	130700	2199919980	8790	8800	8800	8750	6031
448	20250224	130600	2146918080	8800	8820	8830	8800	4154
449	20250224	130500	2110258900	8830	8790	8830	8790	9719
450	20250224	130400	2024598610	8790	8770	8790	8770	350
451	20250224	130300	2021523790	8780	8760	8790	8760	442
452	20250224	130200	2017645780	8790	8760	8790	8760	305
453	20250224	130100	2014968160	8760	8750	8800	8750	714
454	20250224	130000	2008693810	8800	8800	8810	8720	3805
455	20250224	125900	1975217930	8790	8770	8790	8770	3904
456	20250224	125800	1940938330	8740	8740	8780	8730	6336
457	20250224	125700	1885456110	8730	8720	8730	8720	1405
458	20250224	125600	1873190510	8730	8730	8730	8730	0
459	20250224	125500	1873190510	8730	8720	8730	8720	105
460	20250224	125400	1872274760	8730	8720	8730	8720	338
461	20250224	125300	1869324810	8730	8730	8730	8730	0
462	20250224	125200	1869324810	8730	8730	8730	8730	0
463	20250224	125100	1869324810	8730	8680	8730	8680	1589
464	20250224	125000	1855488210	8680	8680	8680	8650	739
465	20250224	124900	1849074590	8680	8690	8690	8680	265
466	20250224	124800	1846773390	8700	8710	8710	8700	105
467	20250224	124700	1845859500	8720	8720	8720	8720	30
468	20250224	124600	1845597900	8730	8710	8730	8710	89
469	20250224	124500	1844822690	8730	8710	8730	8710	12
470	20250224	124400	1844718050	8720	8730	8730	8720	227
471	20250224	124300	1842738000	8730	8740	8740	8730	139
472	20250224	124200	1841524030	8740	8740	8740	8730	156
473	20250224	124100	1840160860	8740	8750	8750	8730	720
474	20250224	124000	1833869150	8760	8710	8760	8710	1190
475	20250224	123900	1823447330	8760	8710	8760	8710	51
476	20250224	123800	1823003070	8710	8710	8770	8700	7710
477	20250224	123700	1755692410	8710	8700	8710	8700	132
478	20250224	123600	1754542700	8710	8690	8710	8690	2564
479	20250224	123500	1732233280	8690	8710	8710	8690	311
480	20250224	123400	1729526210	8720	8700	8720	8680	1051
481	20250224	123300	1720371490	8700	8670	8700	8670	1203
482	20250224	123200	1709906940	8670	8680	8680	8670	175
483	20250224	123100	1708388310	8690	8690	8690	8690	65
484	20250224	123000	1707823460	8700	8690	8700	8690	55
485	20250224	122900	1707345260	8700	8690	8720	8650	10632
486	20250224	122800	1614871880	8680	8600	8690	8600	6998
487	20250224	122700	1554342700	8600	8600	8600	8600	262
488	20250224	122600	1552089500	8600	8600	8600	8600	0
489	20250224	122500	1552089500	8600	8560	8600	8560	86
490	20250224	122400	1551353300	8610	8610	8610	8610	0
491	20250224	122300	1551353300	8610	8600	8610	8600	1090
492	20250224	122200	1541968420	8620	8610	8620	8610	500
493	20250224	122100	1537663160	8550	8550	8550	8550	118
494	20250224	122000	1536654260	8540	8550	8550	8540	180
495	20250224	121900	1535116060	8550	8550	8550	8550	0
496	20250224	121800	1535116060	8550	8540	8550	8530	22
497	20250224	121700	1534928370	8540	8590	8590	8540	3035
498	20250224	121600	1508987400	8570	8570	8610	8570	123
499	20250224	121500	1507933250	8580	8610	8610	8580	116
500	20250224	121400	1506937940	8580	8580	8580	8580	111
501	20250224	121300	1505985560	8620	8620	8620	8620	11
502	20250224	121200	1505890740	8590	8590	8590	8590	98
503	20250224	121100	1505048920	8630	8630	8630	8630	0
504	20250224	121000	1505048920	8630	8630	8630	8630	0
505	20250224	120900	1505048920	8630	8610	8630	8610	1000
506	20250224	120800	1496431610	8610	8570	8610	8570	4
507	20250224	120700	1496397290	8610	8600	8610	8570	1231
508	20250224	120600	1485811550	8570	8580	8600	8560	3190
509	20250224	120500	1458387790	8570	8580	8580	8570	602
510	20250224	120400	1453227880	8610	8580	8610	8580	470
511	20250224	120300	1449195250	8580	8580	8580	8580	6
512	20250224	120200	1449143770	8620	8620	8620	8620	0
513	20250224	120100	1449143770	8620	8620	8620	8620	5
514	20250224	120000	1449100670	8620	8620	8620	8620	0
515	20250224	115900	1449100670	8620	8620	8620	8620	0
516	20250224	115800	1449100670	8620	8580	8620	8580	2
517	20250224	115700	1449083470	8620	8620	8620	8620	0
518	20250224	115600	1449083470	8620	8620	8620	8580	53
519	20250224	115500	1448628610	8600	8580	8600	8580	3
520	20250224	115400	1448602850	8600	8600	8600	8600	0
521	20250224	115300	1448602850	8600	8600	8600	8600	0
522	20250224	115200	1448602850	8600	8600	8610	8590	57
523	20250224	115100	1448113140	8600	8610	8610	8600	545
524	20250224	115000	1443421140	8610	8610	8610	8610	0
525	20250224	114900	1443421140	8610	8610	8610	8610	0
526	20250224	114800	1443421140	8610	8610	8610	8610	0
527	20250224	114700	1443421140	8610	8610	8610	8610	0
528	20250224	114600	1443421140	8610	8610	8610	8610	0
529	20250224	114500	1443421140	8610	8610	8610	8610	1
530	20250224	114400	1443412530	8610	8610	8610	8610	581
531	20250224	114300	1438410120	8580	8580	8580	8580	53
532	20250224	114200	1437955380	8620	8620	8620	8620	0
533	20250224	114100	1437955380	8620	8620	8620	8620	0
534	20250224	114000	1437955380	8620	8620	8620	8620	0
535	20250224	113900	1437955380	8620	8600	8620	8580	336
536	20250224	113800	1435068520	8600	8600	8600	8600	96
537	20250224	113700	1434242920	8620	8620	8620	8620	2
538	20250224	113600	1434225680	8620	8620	8620	8620	12
539	20250224	113500	1434122240	8620	8620	8620	8620	0
540	20250224	113400	1434122240	8620	8620	8620	8620	0
541	20250224	113300	1434122240	8620	8620	8620	8620	0
542	20250224	113200	1434122240	8620	8620	8620	8620	1
543	20250224	113100	1434113620	8580	8620	8620	8580	854
544	20250224	113000	1426770330	8630	8630	8630	8630	0
545	20250224	112900	1426770330	8630	8630	8630	8630	1
546	20250224	112800	1426761700	8630	8630	8630	8630	581
547	20250224	112700	1421747670	8620	8620	8620	8620	50
548	20250224	112600	1421316670	8620	8620	8620	8620	848
549	20250224	112500	1414006910	8620	8620	8620	8620	149
550	20250224	112400	1412722530	8620	8620	8620	8620	0
551	20250224	112300	1412722530	8620	8610	8620	8610	65
552	20250224	112200	1412162280	8620	8580	8620	8580	902
553	20250224	112100	1404423040	8630	8630	8630	8630	10
554	20250224	112000	1404336740	8630	8630	8630	8630	0
555	20250224	111900	1404336740	8630	8630	8630	8580	2480
556	20250224	111800	1383047540	8620	8620	8620	8620	7
557	20250224	111700	1382987200	8630	8630	8630	8630	0
558	20250224	111600	1382987200	8630	8630	8630	8630	1
559	20250224	111500	1382978570	8630	8630	8630	8630	3100
560	20250224	111400	1356225570	8630	8630	8630	8630	1877
561	20250224	111300	1340027060	8630	8630	8630	8630	0
562	20250224	111200	1340027060	8630	8630	8630	8630	2
563	20250224	111100	1340009800	8600	8630	8640	8600	502
564	20250224	111000	1335682880	8630	8590	8630	8590	2810
565	20250224	110900	1311432740	8590	8590	8590	8590	53
566	20250224	110800	1310977470	8640	8640	8640	8640	0
567	20250224	110700	1310977470	8640	8640	8640	8640	0
568	20250224	110600	1310977470	8640	8640	8640	8640	0
569	20250224	110500	1310977470	8640	8610	8640	8610	501
570	20250224	110400	1306663830	8650	8640	8650	8640	2000
571	20250224	110300	1289367270	8640	8590	8640	8580	984
572	20250224	110200	1280917160	8590	8590	8590	8590	30
573	20250224	110100	1280659460	8600	8640	8650	8600	6361
574	20250224	110000	1225855360	8670	8660	8670	8650	103
575	20250224	105900	1224963370	8660	8650	8690	8650	146
576	20250224	105800	1223696280	8640	8660	8690	8640	1587
577	20250224	105700	1209962870	8650	8690	8700	8650	2800
578	20250224	105600	1185707510	8690	8700	8700	8690	663
579	20250224	105500	1179940410	8700	8700	8700	8670	115
580	20250224	105400	1178940330	8700	8690	8700	8670	323
581	20250224	105300	1176133300	8700	8690	8700	8690	757
582	20250224	105200	1169553470	8690	8680	8690	8660	769
583	20250224	105100	1162877310	8700	8700	8710	8690	490
584	20250224	105000	1158614090	8700	8680	8700	8680	327
585	20250224	104900	1155769290	8720	8700	8720	8690	5689
586	20250224	104800	1106259660	8700	8690	8710	8690	1063
587	20250224	104700	1097011200	8690	8700	8700	8690	1411
588	20250224	104600	1084743990	8680	8680	8700	8680	2891
589	20250224	104500	1059648110	8680	8710	8710	8680	349
590	20250224	104400	1056612000	8710	8700	8720	8680	386
591	20250224	104300	1053251220	8720	8650	8720	8650	8304
592	20250224	104200	981191670	8650	8640	8650	8640	96
593	20250224	104100	980362220	8640	8640	8640	8640	200
594	20250224	104000	978634220	8650	8630	8650	8630	1429
595	20250224	103900	966277870	8650	8650	8650	8630	263
596	20250224	103800	964003800	8630	8650	8650	8630	290
597	20250224	103700	961499100	8630	8650	8650	8630	818
598	20250224	103600	954424990	8640	8640	8640	8630	445
599	20250224	103500	950581390	8630	8630	8650	8630	579
600	20250224	103400	945581220	8660	8670	8680	8660	2798
601	20250224	103300	921346720	8660	8640	8680	8640	5457
602	20250224	103200	874107360	8640	8620	8640	8610	2412
603	20250224	103100	853281270	8620	8560	8620	8560	5540
604	20250224	103000	805655730	8570	8570	8570	8570	260
605	20250224	102900	803427530	8560	8560	8570	8560	141
606	20250224	102800	802219530	8570	8570	8570	8570	100
607	20250224	102700	801362530	8570	8570	8570	8570	200
608	20250224	102600	799648530	8560	8570	8570	8540	1145
609	20250224	102500	789841720	8570	8570	8570	8570	200
610	20250224	102400	788127720	8570	8570	8570	8570	242
611	20250224	102300	786053780	8560	8560	8560	8560	212
612	20250224	102200	784239060	8540	8560	8560	8540	255
613	20250224	102100	782057300	8560	8560	8560	8560	200
614	20250224	102000	780345300	8540	8560	8560	8540	296
615	20250224	101900	777813440	8550	8550	8560	8530	2072
616	20250224	101800	760083560	8550	8530	8550	8530	832
617	20250224	101700	752978760	8530	8520	8530	8520	509
618	20250224	101600	748637990	8530	8530	8530	8500	222
619	20250224	101500	746744540	8530	8530	8530	8530	110
620	20250224	101400	745806240	8530	8530	8530	8530	1130
621	20250224	101300	736167340	8520	8500	8520	8500	240
622	20250224	101200	734123340	8520	8520	8520	8500	321
623	20250224	101100	731388460	8500	8520	8530	8500	286
624	20250224	101000	728953360	8520	8520	8520	8520	141
625	20250224	100900	727752040	8520	8490	8520	8490	220
626	20250224	100800	725878240	8520	8510	8520	8510	203
627	20250224	100700	724149680	8500	8480	8500	8480	1217
628	20250224	100600	713805680	8490	8480	8490	8480	52
629	20250224	100500	713364250	8480	8470	8480	8460	1434
630	20250224	100400	701228610	8480	8490	8490	8480	200
631	20250224	100300	699531610	8490	8480	8490	8480	823
632	20250224	100200	692551560	8480	8460	8480	8450	1201
633	20250224	100100	682382100	8470	8450	8470	8430	824
634	20250224	100000	675411050	8470	8460	8480	8450	595
635	20250224	095900	670377660	8490	8510	8510	8450	2701
636	20250224	095800	647536590	8470	8520	8530	8470	1501
637	20250224	095700	634801200	8530	8530	8530	8500	1358
638	20250224	095600	623221960	8530	8510	8530	8500	494
639	20250224	095500	619016860	8540	8530	8540	8530	644
640	20250224	095400	613519170	8540	8530	8540	8530	202
641	20250224	095300	611796090	8530	8530	8530	8480	386
642	20250224	095200	608510010	8530	8530	8530	8530	101
643	20250224	095100	607648480	8530	8520	8530	8470	2612
644	20250224	095000	585451000	8520	8520	8520	8520	200
645	20250224	094900	583747000	8530	8520	8530	8520	754
646	20250224	094800	577319910	8530	8500	8530	8500	111
647	20250224	094700	576376380	8530	8530	8530	8530	217
648	20250224	094600	574525370	8510	8490	8510	8490	439
649	20250224	094500	570794240	8520	8470	8520	8470	283
650	20250224	094400	568387690	8470	8530	8530	8460	328
651	20250224	094300	565602640	8540	8550	8550	8530	339
652	20250224	094200	562707480	8450	8500	8550	8450	1453
653	20250224	094100	550378630	8560	8520	8560	8520	201
654	20250224	094000	548662070	8520	8510	8520	8490	2240
655	20250224	093900	529627260	8560	8560	8560	8520	622
656	20250224	093800	524305690	8560	8560	8560	8560	203
657	20250224	093700	522568010	8560	8560	8560	8560	376
658	20250224	093600	519349450	8560	8560	8560	8510	259
659	20250224	093500	517132860	8560	8560	8560	8560	200
660	20250224	093400	515420860	8560	8530	8560	8500	4250
661	20250224	093300	479288760	8530	8600	8600	8500	3670
662	20250224	093200	447995160	8590	8590	8590	8590	530
663	20250224	093100	443442460	8590	8590	8590	8590	643
664	20250224	093000	437919090	8590	8590	8590	8590	105
665	20250224	092900	437017140	8600	8590	8600	8520	1353
666	20250224	092800	425447770	8590	8560	8590	8560	432
667	20250224	092700	421740400	8590	8600	8600	8550	205
668	20250224	092600	419978570	8600	8580	8600	8540	978
669	20250224	092500	411615010	8580	8540	8580	8540	114
670	20250224	092400	410637370	8580	8620	8630	8550	1893
671	20250224	092300	394427610	8600	8630	8630	8600	711
672	20250224	092200	388292100	8630	8640	8640	8630	213
673	20250224	092100	386452910	8640	8640	8640	8640	168
674	20250224	092000	385001390	8640	8620	8650	8590	1621
675	20250224	091900	371006610	8630	8630	8630	8550	1692
676	20250224	091800	356472030	8610	8650	8650	8610	1473
677	20250224	091700	343759360	8630	8650	8650	8630	1161
678	20250224	091600	333716930	8640	8650	8660	8640	2419
679	20250224	091500	312789480	8650	8610	8650	8610	4039
680	20250224	091400	277956000	8610	8540	8610	8520	5065
681	20250224	091300	234462790	8580	8560	8580	8560	1077
682	20250224	091200	225239910	8560	8500	8570	8490	2742
683	20250224	091100	201892010	8490	8490	8500	8440	303
684	20250224	091000	199323410	8480	8440	8480	8440	1565
685	20250224	090900	186066210	8440	8500	8500	8420	2557
686	20250224	090800	164474800	8500	8510	8510	8450	503
687	20250224	090700	160213360	8510	8460	8510	8460	508
688	20250224	090600	155902690	8460	8470	8470	8440	787
689	20250224	090500	149249030	8500	8480	8500	8450	728
690	20250224	090400	143075300	8490	8430	8510	8430	1395
691	20250224	090300	131213400	8450	8450	8510	8450	2652
692	20250224	090200	108801380	8420	8420	8450	8420	578
693	20250224	090100	103934590	8420	8450	8460	8400	3703
694	20250224	090000	72767730	8450	8510	8520	8410	8554