KissMeData/068760/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	195100	4520716800	52600	52600	52600	52600	2373
3	20250224	195000	4520716800	52600	52600	52600	52600	0
4	20250224	194900	4520716800	52600	52600	52600	52600	0
5	20250224	194800	4520716800	52600	52600	52600	52600	0
6	20250224	194700	4520716800	52600	52600	52600	52600	0
7	20250224	194600	4520716800	52600	52600	52600	52600	0
8	20250224	194500	4520716800	52600	52600	52600	52600	0
9	20250224	194400	4520716800	52600	52600	52600	52600	0
10	20250224	194300	4520716800	52600	52600	52600	52600	0
11	20250224	194200	4520716800	52600	52600	52600	52600	0
12	20250224	194100	4520716800	52600	52600	52600	52600	0
13	20250224	194000	4520716800	52600	52600	52600	52600	0
14	20250224	193900	4520716800	52600	52600	52600	52600	0
15	20250224	193800	4520716800	52600	52600	52600	52600	0
16	20250224	193700	4520716800	52600	52600	52600	52600	0
17	20250224	193600	4520716800	52600	52600	52600	52600	0
18	20250224	193500	4520716800	52600	52600	52600	52600	0
19	20250224	193400	4520716800	52600	52600	52600	52600	0
20	20250224	193300	4520716800	52600	52600	52600	52600	0
21	20250224	193200	4520716800	52600	52600	52600	52600	0
22	20250224	193100	4520716800	52600	52600	52600	52600	0
23	20250224	193000	4520716800	52600	52600	52600	52600	0
24	20250224	192900	4520716800	52600	52600	52600	52600	0
25	20250224	192800	4520716800	52600	52600	52600	52600	0
26	20250224	192700	4520716800	52600	52600	52600	52600	0
27	20250224	192600	4520716800	52600	52600	52600	52600	0
28	20250224	192500	4520716800	52600	52600	52600	52600	0
29	20250224	192400	4520716800	52600	52600	52600	52600	0
30	20250224	192300	4520716800	52600	52600	52600	52600	0
31	20250224	192200	4520716800	52600	52600	52600	52600	0
32	20250224	192100	4520716800	52600	52600	52600	52600	2373
33	20250224	192000	4520716800	52600	52600	52600	52600	0
34	20250224	191900	4520716800	52600	52600	52600	52600	0
35	20250224	191800	4520716800	52600	52600	52600	52600	0
36	20250224	191700	4520716800	52600	52600	52600	52600	0
37	20250224	191600	4520716800	52600	52600	52600	52600	0
38	20250224	191500	4520716800	52600	52600	52600	52600	0
39	20250224	191400	4520716800	52600	52600	52600	52600	0
40	20250224	191300	4520716800	52600	52600	52600	52600	0
41	20250224	191200	4520716800	52600	52600	52600	52600	0
42	20250224	191100	4520716800	52600	52600	52600	52600	0
43	20250224	191000	4520716800	52600	52600	52600	52600	0
44	20250224	190900	4520716800	52600	52600	52600	52600	0
45	20250224	190800	4520716800	52600	52600	52600	52600	0
46	20250224	190700	4520716800	52600	52600	52600	52600	0
47	20250224	190600	4520716800	52600	52600	52600	52600	0
48	20250224	190500	4520716800	52600	52600	52600	52600	0
49	20250224	190400	4520716800	52600	52600	52600	52600	0
50	20250224	190300	4520716800	52600	52600	52600	52600	0
51	20250224	190200	4520716800	52600	52600	52600	52600	0
52	20250224	190100	4520716800	52600	52600	52600	52600	0
53	20250224	190000	4520716800	52600	52600	52600	52600	0
54	20250224	185900	4520716800	52600	52600	52600	52600	0
55	20250224	185800	4520716800	52600	52600	52600	52600	0
56	20250224	185700	4520716800	52600	52600	52600	52600	0
57	20250224	185600	4520716800	52600	52600	52600	52600	0
58	20250224	185500	4520716800	52600	52600	52600	52600	0
59	20250224	185400	4520716800	52600	52600	52600	52600	0
60	20250224	185300	4520716800	52600	52600	52600	52600	0
61	20250224	185200	4520716800	52600	52600	52600	52600	0
62	20250224	185100	4520716800	52600	52600	52600	52600	2373
63	20250224	185000	4520716800	52600	52600	52600	52600	0
64	20250224	184900	4520716800	52600	52600	52600	52600	0
65	20250224	184800	4520716800	52600	52600	52600	52600	0
66	20250224	184700	4520716800	52600	52600	52600	52600	0
67	20250224	184600	4520716800	52600	52600	52600	52600	0
68	20250224	184500	4520716800	52600	52600	52600	52600	0
69	20250224	184400	4520716800	52600	52600	52600	52600	0
70	20250224	184300	4520716800	52600	52600	52600	52600	0
71	20250224	184200	4520716800	52600	52600	52600	52600	0
72	20250224	184100	4520716800	52600	52600	52600	52600	0
73	20250224	184000	4520716800	52600	52600	52600	52600	0
74	20250224	183900	4520716800	52600	52600	52600	52600	0
75	20250224	183800	4520716800	52600	52600	52600	52600	0
76	20250224	183700	4520716800	52600	52600	52600	52600	0
77	20250224	183600	4520716800	52600	52600	52600	52600	0
78	20250224	183500	4520716800	52600	52600	52600	52600	0
79	20250224	183400	4520716800	52600	52600	52600	52600	0
80	20250224	183300	4520716800	52600	52600	52600	52600	0
81	20250224	183200	4520716800	52600	52600	52600	52600	0
82	20250224	183100	4520716800	52600	52600	52600	52600	0
83	20250224	183000	4520716800	52600	52600	52600	52600	0
84	20250224	182900	4520716800	52600	52600	52600	52600	0
85	20250224	182800	4520716800	52600	52600	52600	52600	0
86	20250224	182700	4520716800	52600	52600	52600	52600	0
87	20250224	182600	4520716800	52600	52600	52600	52600	0
88	20250224	182500	4520716800	52600	52600	52600	52600	0
89	20250224	182400	4520716800	52600	52600	52600	52600	0
90	20250224	182300	4520716800	52600	52600	52600	52600	0
91	20250224	182200	4520716800	52600	52600	52600	52600	0
92	20250224	182100	4520716800	52600	52600	52600	52600	2373
93	20250224	182000	4520716800	52600	52600	52600	52600	0
94	20250224	181900	4520716800	52600	52600	52600	52600	0
95	20250224	181800	4520716800	52600	52600	52600	52600	0
96	20250224	181700	4520716800	52600	52600	52600	52600	0
97	20250224	181600	4520716800	52600	52600	52600	52600	0
98	20250224	181500	4520716800	52600	52600	52600	52600	0
99	20250224	181400	4520716800	52600	52600	52600	52600	0
100	20250224	181300	4520716800	52600	52600	52600	52600	0
101	20250224	181200	4520716800	52600	52600	52600	52600	0
102	20250224	181100	4520716800	52600	52600	52600	52600	0
103	20250224	181000	4520716800	52600	52600	52600	52600	0
104	20250224	180900	4520716800	52600	52600	52600	52600	0
105	20250224	180800	4520716800	52600	52600	52600	52600	0
106	20250224	180700	4520716800	52600	52600	52600	52600	0
107	20250224	180600	4520716800	52600	52600	52600	52600	0
108	20250224	180500	4520716800	52600	52600	52600	52600	0
109	20250224	180400	4520716800	52600	52600	52600	52600	0
110	20250224	180300	4520716800	52600	52600	52600	52600	0
111	20250224	180200	4520716800	52600	52600	52600	52600	0
112	20250224	180100	4520716800	52600	52600	52600	52600	0
113	20250224	180000	4520716800	52600	52600	52600	52600	0
114	20250224	175900	4520716800	52600	52600	52600	52600	0
115	20250224	175800	4520716800	52600	52600	52600	52600	0
116	20250224	175700	4520716800	52600	52600	52600	52600	0
117	20250224	175600	4520716800	52600	52600	52600	52600	0
118	20250224	175500	4520716800	52600	52600	52600	52600	0
119	20250224	175400	4520716800	52600	52600	52600	52600	0
120	20250224	175300	4520716800	52600	52600	52600	52600	0
121	20250224	175200	4520716800	52600	52600	52600	52600	0
122	20250224	175100	4520716800	52600	52600	52600	52600	2373
123	20250224	175000	4520716800	52600	52600	52600	52600	0
124	20250224	174900	4520716800	52600	52600	52600	52600	0
125	20250224	174800	4520716800	52600	52600	52600	52600	0
126	20250224	174700	4520716800	52600	52600	52600	52600	0
127	20250224	174600	4520716800	52600	52600	52600	52600	0
128	20250224	174500	4520716800	52600	52600	52600	52600	0
129	20250224	174400	4520716800	52600	52600	52600	52600	0
130	20250224	174300	4520716800	52600	52600	52600	52600	0
131	20250224	174200	4520716800	52600	52600	52600	52600	0
132	20250224	174100	4520716800	52600	52600	52600	52600	0
133	20250224	174000	4520716800	52600	52600	52600	52600	0
134	20250224	173900	4520716800	52600	52600	52600	52600	0
135	20250224	173800	4520716800	52600	52600	52600	52600	0
136	20250224	173700	4520716800	52600	52600	52600	52600	0
137	20250224	173600	4520716800	52600	52600	52600	52600	0
138	20250224	173500	4520716800	52600	52600	52600	52600	0
139	20250224	173400	4520716800	52600	52600	52600	52600	0
140	20250224	173300	4520716800	52600	52600	52600	52600	0
141	20250224	173200	4520716800	52600	52600	52600	52600	0
142	20250224	173100	4520716800	52600	52600	52600	52600	0
143	20250224	173000	4520716800	52600	52600	52600	52600	0
144	20250224	172900	4520716800	52600	52600	52600	52600	0
145	20250224	172800	4520716800	52600	52600	52600	52600	0
146	20250224	172700	4520716800	52600	52600	52600	52600	0
147	20250224	172600	4520716800	52600	52600	52600	52600	0
148	20250224	172500	4520716800	52600	52600	52600	52600	0
149	20250224	172400	4520716800	52600	52600	52600	52600	0
150	20250224	172300	4520716800	52600	52600	52600	52600	0
151	20250224	172200	4520716800	52600	52600	52600	52600	0
152	20250224	172100	4520716800	52600	52600	52600	52600	2373
153	20250224	172000	4520716800	52600	52600	52600	52600	0
154	20250224	171900	4520716800	52600	52600	52600	52600	0
155	20250224	171800	4520716800	52600	52600	52600	52600	0
156	20250224	171700	4520716800	52600	52600	52600	52600	0
157	20250224	171600	4520716800	52600	52600	52600	52600	0
158	20250224	171500	4520716800	52600	52600	52600	52600	0
159	20250224	171400	4520716800	52600	52600	52600	52600	0
160	20250224	171300	4520716800	52600	52600	52600	52600	0
161	20250224	171200	4520716800	52600	52600	52600	52600	0
162	20250224	171100	4520716800	52600	52600	52600	52600	0
163	20250224	171000	4520716800	52600	52600	52600	52600	0
164	20250224	170900	4520716800	52600	52600	52600	52600	0
165	20250224	170800	4520716800	52600	52600	52600	52600	0
166	20250224	170700	4520716800	52600	52600	52600	52600	0
167	20250224	170600	4520716800	52600	52600	52600	52600	0
168	20250224	170500	4520716800	52600	52600	52600	52600	0
169	20250224	170400	4520716800	52600	52600	52600	52600	0
170	20250224	170300	4520716800	52600	52600	52600	52600	0
171	20250224	170200	4520716800	52600	52600	52600	52600	0
172	20250224	170100	4520716800	52600	52600	52600	52600	0
173	20250224	170000	4520716800	52600	52600	52600	52600	0
174	20250224	165900	4520716800	52600	52600	52600	52600	0
175	20250224	165800	4520716800	52600	52600	52600	52600	0
176	20250224	165700	4520716800	52600	52600	52600	52600	0
177	20250224	165600	4520716800	52600	52600	52600	52600	0
178	20250224	165500	4520716800	52600	52600	52600	52600	0
179	20250224	165400	4520716800	52600	52600	52600	52600	0
180	20250224	165300	4520716800	52600	52600	52600	52600	0
181	20250224	165200	4520716800	52600	52600	52600	52600	0
182	20250224	165100	4520716800	52600	52600	52600	52600	2373
183	20250224	165000	4520716800	52600	52600	52600	52600	0
184	20250224	164900	4520716800	52600	52600	52600	52600	0
185	20250224	164800	4520716800	52600	52600	52600	52600	0
186	20250224	164700	4520716800	52600	52600	52600	52600	0
187	20250224	164600	4520716800	52600	52600	52600	52600	0
188	20250224	164500	4520716800	52600	52600	52600	52600	0
189	20250224	164400	4520716800	52600	52600	52600	52600	0
190	20250224	164300	4520716800	52600	52600	52600	52600	0
191	20250224	164200	4520716800	52600	52600	52600	52600	0
192	20250224	164100	4520716800	52600	52600	52600	52600	0
193	20250224	164000	4520716800	52600	52600	52600	52600	0
194	20250224	163900	4520716800	52600	52600	52600	52600	0
195	20250224	163800	4520716800	52600	52600	52600	52600	0
196	20250224	163700	4520716800	52600	52600	52600	52600	0
197	20250224	163600	4520716800	52600	52600	52600	52600	0
198	20250224	163500	4520716800	52600	52600	52600	52600	0
199	20250224	163400	4520716800	52600	52600	52600	52600	0
200	20250224	163300	4520716800	52600	52600	52600	52600	0
201	20250224	163200	4520716800	52600	52600	52600	52600	0
202	20250224	163100	4520716800	52600	52600	52600	52600	0
203	20250224	163000	4520716800	52600	52600	52600	52600	0
204	20250224	162900	4520716800	52600	52600	52600	52600	0
205	20250224	162800	4520716800	52600	52600	52600	52600	0
206	20250224	162700	4520716800	52600	52600	52600	52600	0
207	20250224	162600	4520716800	52600	52600	52600	52600	0
208	20250224	162500	4520716800	52600	52600	52600	52600	0
209	20250224	162400	4520716800	52600	52600	52600	52600	0
210	20250224	162300	4520716800	52600	52600	52600	52600	0
211	20250224	162200	4520716800	52600	52600	52600	52600	0
212	20250224	162100	4520716800	52600	52600	52600	52600	2373
213	20250224	162000	4520716800	52600	52600	52600	52600	0
214	20250224	161900	4520716800	52600	52600	52600	52600	0
215	20250224	161800	4520716800	52600	52600	52600	52600	0
216	20250224	161700	4520716800	52600	52600	52600	52600	0
217	20250224	161600	4520716800	52600	52600	52600	52600	0
218	20250224	161500	4520716800	52600	52600	52600	52600	0
219	20250224	161400	4520716800	52600	52600	52600	52600	0
220	20250224	161300	4520716800	52600	52600	52600	52600	0
221	20250224	161200	4520716800	52600	52600	52600	52600	0
222	20250224	161100	4520716800	52600	52600	52600	52600	0
223	20250224	161000	4520716800	52600	52600	52600	52600	0
224	20250224	160900	4520716800	52600	52600	52600	52600	0
225	20250224	160800	4520716800	52600	52600	52600	52600	0
226	20250224	160700	4520716800	52600	52600	52600	52600	0
227	20250224	160600	4520716800	52600	52600	52600	52600	0
228	20250224	160500	4520716800	52600	52600	52600	52600	0
229	20250224	160400	4520716800	52600	52600	52600	52600	0
230	20250224	160300	4520716800	52600	52600	52600	52600	0
231	20250224	160200	4520716800	52600	52600	52600	52600	0
232	20250224	160100	4520716800	52600	52600	52600	52600	0
233	20250224	160000	4520716800	52600	52600	52600	52600	0
234	20250224	155900	4520716800	52600	52600	52600	52600	0
235	20250224	155800	4520716800	52600	52600	52600	52600	0
236	20250224	155700	4520716800	52600	52600	52600	52600	0
237	20250224	155600	4520716800	52600	52600	52600	52600	0
238	20250224	155500	4520716800	52600	52600	52600	52600	0
239	20250224	155400	4520716800	52600	52600	52600	52600	0
240	20250224	155300	4520716800	52600	52600	52600	52600	0
241	20250224	155200	4520716800	52600	52600	52600	52600	0
242	20250224	155100	4520716800	52600	52600	52600	52600	2373
243	20250224	155000	4520716800	52600	52600	52600	52600	0
244	20250224	154900	4520716800	52600	52600	52600	52600	0
245	20250224	154800	4520716800	52600	52600	52600	52600	0
246	20250224	154700	4520716800	52600	52600	52600	52600	0
247	20250224	154600	4520716800	52600	52600	52600	52600	0
248	20250224	154500	4520716800	52600	52600	52600	52600	0
249	20250224	154400	4520716800	52600	52600	52600	52600	0
250	20250224	154300	4520716800	52600	52600	52600	52600	0
251	20250224	154200	4520716800	52600	52600	52600	52600	0
252	20250224	154100	4520716800	52600	52600	52600	52600	0
253	20250224	154000	4520716800	52600	52600	52600	52600	0
254	20250224	153900	4520716800	52600	52600	52600	52600	0
255	20250224	153800	4520716800	52600	52600	52600	52600	0
256	20250224	153700	4520716800	52600	52600	52600	52600	0
257	20250224	153600	4520716800	52600	52600	52600	52600	0
258	20250224	153500	4520716800	52600	52600	52600	52600	0
259	20250224	153400	4520716800	52600	52600	52600	52600	0
260	20250224	153300	4520716800	52600	52600	52600	52600	0
261	20250224	153200	4520716800	52600	52600	52600	52600	0
262	20250224	153100	4520716800	52600	52600	52600	52600	0
263	20250224	153000	4520716800	52600	52600	52600	52600	2373
264	20250224	152900	4395897000	52600	52600	52600	52600	0
265	20250224	152800	4395897000	52600	52600	52600	52600	0
266	20250224	152700	4395897000	52600	52600	52600	52600	0
267	20250224	152600	4395897000	52600	52600	52600	52600	0
268	20250224	152500	4395897000	52600	52600	52600	52600	0
269	20250224	152400	4395897000	52600	52600	52600	52600	0
270	20250224	152300	4395897000	52600	52600	52600	52600	0
271	20250224	152200	4395897000	52600	52600	52600	52600	0
272	20250224	152100	4395897000	52600	52600	52600	52600	0
273	20250224	152000	4395897000	52600	52600	52600	52600	0
274	20250224	151900	4395897000	52600	52500	52700	52500	1272
275	20250224	151800	4329024800	52600	52500	52600	52500	183
276	20250224	151700	4319406400	52500	52500	52600	52500	354
277	20250224	151600	4300821300	52500	52500	52500	52500	117
278	20250224	151500	4294678800	52500	52500	52500	52500	105
279	20250224	151400	4289166300	52500	52500	52500	52500	264
280	20250224	151300	4275306300	52500	52500	52500	52500	20
281	20250224	151200	4274256300	52500	52500	52500	52500	5
282	20250224	151100	4273993800	52600	52600	52600	52500	128
283	20250224	151000	4267263900	52500	52600	52600	52500	178
284	20250224	150900	4257918500	52600	52500	52600	52500	107
285	20250224	150800	4252300900	52500	52500	52500	52500	942
286	20250224	150700	4202845900	52500	52500	52500	52500	285
287	20250224	150600	4187883400	52500	52500	52500	52500	145
288	20250224	150500	4180270900	52500	52500	52500	52400	99
289	20250224	150400	4175073500	52400	52500	52500	52400	1148
290	20250224	150300	4114805600	52500	52500	52500	52500	230
291	20250224	150200	4102730600	52400	52400	52400	52400	96
292	20250224	150100	4097700200	52400	52400	52400	52400	100
293	20250224	150000	4092460200	52400	52500	52500	52400	482
294	20250224	145900	4067202400	52400	52400	52400	52400	234
295	20250224	145800	4054940800	52400	52500	52500	52400	42
296	20250224	145700	4052737800	52400	52500	52500	52400	33
297	20250224	145600	4051007600	52500	52500	52500	52400	126
298	20250224	145500	4044401000	52500	52400	52500	52400	278
299	20250224	145400	4029812700	52500	52400	52500	52400	15
300	20250224	145300	4029025500	52400	52500	52500	52400	664
301	20250224	145200	3994224600	52500	52300	52500	52300	370
302	20250224	145100	3974840900	52400	52400	52400	52300	232
303	20250224	145000	3962688500	52300	52400	52400	52300	2
304	20250224	144900	3962583800	52400	52400	52400	52400	157
305	20250224	144800	3954357000	52400	52400	52400	52400	10
306	20250224	144700	3953833000	52400	52500	52500	52400	128
307	20250224	144600	3947125700	52500	52300	52500	52300	1635
308	20250224	144500	3861454400	52400	52400	52400	52400	361
309	20250224	144400	3842538000	52400	52500	52500	52400	56
310	20250224	144300	3839598200	52500	52500	52500	52500	1
311	20250224	144200	3839545700	52500	52400	52500	52400	11
312	20250224	144100	3838968400	52500	52500	52500	52500	19
313	20250224	144000	3837970900	52400	52500	52500	52400	8
314	20250224	143900	3837551400	52400	52400	52500	52400	231
315	20250224	143800	3825446000	52400	52400	52400	52300	1169
316	20250224	143700	3764191500	52400	52300	52400	52300	2232
317	20250224	143600	3647456900	52300	52300	52300	52200	125
318	20250224	143500	3640929900	52300	52200	52300	52200	578
319	20250224	143400	3610757400	52200	52300	52300	52200	15
320	20250224	143300	3609974200	52300	52200	52300	52200	390
321	20250224	143200	3589615300	52300	52300	52300	52200	324
322	20250224	143100	3572679500	52200	52300	52300	52200	711
323	20250224	143000	3535515300	52300	52300	52300	52200	1130
324	20250224	142900	3476528200	52300	52300	52300	52300	9
325	20250224	142800	3476057500	52300	52300	52300	52200	46
326	20250224	142700	3473655300	52200	52200	52200	52200	0
327	20250224	142600	3473655300	52200	52200	52300	52200	45
328	20250224	142500	3471305400	52100	52300	52300	52100	34
329	20250224	142400	3469531700	52100	52300	52300	52100	1658
330	20250224	142300	3382998700	52300	52200	52300	52200	36
331	20250224	142200	3381118600	52200	52300	52300	52200	51
332	20250224	142100	3378454200	52300	52300	52300	52300	2
333	20250224	142000	3378349600	52300	52200	52300	52200	33
334	20250224	141900	3376626100	52200	52300	52300	52200	132
335	20250224	141800	3369733900	52200	52200	52200	52200	30
336	20250224	141700	3368167900	52200	52200	52300	52200	22
337	20250224	141600	3367018600	52300	52300	52300	52200	52
338	20250224	141500	3364301400	52300	52300	52300	52300	10
339	20250224	141400	3363778400	52300	52300	52300	52300	20
340	20250224	141300	3362732400	52300	52200	52300	52200	33
341	20250224	141200	3361008900	52300	52300	52300	52300	10
342	20250224	141100	3360485900	52200	52200	52200	52200	1
343	20250224	141000	3360433700	52300	52300	52300	52300	9
344	20250224	140900	3359963000	52200	52300	52300	52200	39
345	20250224	140800	3357926300	52200	52200	52200	52200	39
346	20250224	140700	3355890500	52200	52200	52300	52200	86
347	20250224	140600	3351400400	52200	52200	52300	52200	134
348	20250224	140500	3344404600	52200	52200	52200	52200	4
349	20250224	140400	3344195800	52200	52200	52200	52100	367
350	20250224	140300	3325040600	52100	52200	52200	52100	24
351	20250224	140200	3323787900	52200	52200	52200	52200	111
352	20250224	140100	3317993700	52300	52200	52300	52200	169
353	20250224	140000	3309171000	52300	52200	52300	52200	19
354	20250224	135900	3308178300	52300	52300	52300	52200	39
355	20250224	135800	3306141400	52200	52200	52200	52200	2240
356	20250224	135700	3189213400	52300	52300	52300	52300	19
357	20250224	135600	3188219700	52200	52300	52300	52200	45
358	20250224	135500	3185869800	52200	52200	52200	52200	101
359	20250224	135400	3180597600	52300	52300	52300	52300	153
360	20250224	135300	3172595700	52200	52200	52300	52200	57
361	20250224	135200	3169617000	52200	52200	52200	52200	2
362	20250224	135100	3169512600	52200	52200	52300	52200	151
363	20250224	135000	3161629500	52200	52300	52300	52200	30
364	20250224	134900	3160062600	52200	52200	52200	52200	0
365	20250224	134800	3160062600	52200	52300	52300	52200	25
366	20250224	134700	3158755900	52300	52300	52300	52300	60
367	20250224	134600	3155617900	52300	52200	52300	52200	260
368	20250224	134500	3142045300	52300	52300	52300	52200	116
369	20250224	134400	3135978600	52200	52200	52300	52200	225
370	20250224	134300	3124217900	52200	52300	52300	52200	62
371	20250224	134200	3120980600	52200	52200	52200	52200	24
372	20250224	134100	3119727800	52200	52300	52300	52200	131
373	20250224	134000	3112878500	52200	52300	52300	52200	11
374	20250224	133900	3112303400	52200	52200	52300	52200	34
375	20250224	133800	3110528500	52300	52200	52300	52200	81
376	20250224	133700	3106292300	52300	52300	52300	52300	21
377	20250224	133600	3105194000	52300	52300	52300	52300	2
378	20250224	133500	3105089400	52300	52200	52300	52200	524
379	20250224	133400	3077735600	52300	52300	52300	52200	43
380	20250224	133300	3075489900	52200	52300	52300	52200	53
381	20250224	133200	3072722900	52300	52300	52300	52300	13
382	20250224	133100	3072043000	52300	52300	52300	52300	11
383	20250224	133000	3071467700	52300	52300	52300	52300	27
384	20250224	132900	3070055600	52300	52300	52300	52300	9
385	20250224	132800	3069584900	52300	52200	52300	52200	120
386	20250224	132700	3063313600	52300	52400	52400	52300	61
387	20250224	132600	3060122300	52300	52300	52300	52200	32
388	20250224	132500	3058449800	52300	52300	52400	52300	21
389	20250224	132400	3057350600	52200	52400	52400	52200	822
390	20250224	132300	3014354100	52300	52400	52400	52300	171
391	20250224	132200	3005410500	52400	52300	52400	52300	54
392	20250224	132100	3002584900	52300	52300	52400	52300	276
393	20250224	132000	2988130100	52400	52300	52400	52300	128
394	20250224	131900	2981434800	52400	52300	52400	52300	112
395	20250224	131800	2975567300	52400	52400	52400	52300	55
396	20250224	131700	2972687400	52400	52400	52400	52400	50
397	20250224	131600	2970067400	52400	52400	52400	52300	40
398	20250224	131500	2967971900	52300	52400	52400	52300	60
399	20250224	131400	2964833000	52300	52400	52400	52300	45
400	20250224	131300	2962476500	52400	52300	52400	52300	120
401	20250224	131200	2956198600	52400	52300	52400	52300	75
402	20250224	131100	2952270800	52400	52400	52400	52400	60
403	20250224	131000	2949126800	52400	52300	52400	52300	35
404	20250224	130900	2947295400	52400	52400	52400	52400	20
405	20250224	130800	2946247400	52400	52300	52400	52300	45
406	20250224	130700	2943889700	52300	52300	52300	52300	2
407	20250224	130600	2943785100	52400	52300	52400	52300	144
408	20250224	130500	2936243500	52300	52400	52400	52300	47
409	20250224	130400	2933784500	52400	52300	52400	52300	60
410	20250224	130300	2930645500	52500	52500	52500	52500	10
411	20250224	130200	2930120500	52500	52500	52500	52500	9
412	20250224	130100	2929648000	52500	52400	52500	52400	60
413	20250224	130000	2926503800	52400	52500	52500	52300	12
414	20250224	125900	2925875600	52500	52400	52500	52400	126
415	20250224	125800	2919266600	52400	52400	52500	52400	227
416	20250224	125700	2907370900	52400	52300	52400	52300	52
417	20250224	125600	2904649300	52400	52300	52400	52300	94
418	20250224	125500	2899725100	52400	52300	52400	52300	30
419	20250224	125400	2898153200	52400	52400	52400	52300	98
420	20250224	125300	2893027200	52400	52400	52400	52400	10
421	20250224	125200	2892503200	52400	52400	52400	52400	113
422	20250224	125100	2886582000	52300	52400	52400	52300	110
423	20250224	125000	2880819600	52400	52400	52400	52400	9
424	20250224	124900	2880348000	52400	52300	52400	52300	276
425	20250224	124800	2865895800	52300	52300	52400	52300	153
426	20250224	124700	2857893700	52400	52400	52400	52400	14
427	20250224	124600	2857160100	52400	52400	52500	52400	184
428	20250224	124500	2847517600	52500	52500	52500	52500	66
429	20250224	124400	2844052600	52500	52300	52500	52300	325
430	20250224	124300	2827025700	52300	52300	52400	52300	59
431	20250224	124200	2823939100	52300	52400	52400	52300	33
432	20250224	124100	2822212300	52400	52400	52400	52400	36
433	20250224	124000	2820325900	52400	52400	52400	52400	17
434	20250224	123900	2819435100	52400	52400	52400	52400	68
435	20250224	123800	2815871900	52400	52300	52400	52300	2
436	20250224	123700	2815767200	52400	52400	52400	52400	230
437	20250224	123600	2803715200	52400	52400	52400	52400	13
438	20250224	123500	2803034000	52400	52400	52400	52400	185
439	20250224	123400	2793340000	52500	52400	52500	52400	14
440	20250224	123300	2792605500	52400	52500	52500	52400	89
441	20250224	123200	2787941000	52500	52500	52500	52400	86
442	20250224	123100	2783426300	52500	52500	52500	52500	74
443	20250224	123000	2779541300	52500	52500	52500	52500	106
444	20250224	122900	2773976300	52500	52500	52500	52500	445
445	20250224	122800	2750613800	52500	52400	52500	52400	121
446	20250224	122700	2744273300	52500	52500	52500	52500	111
447	20250224	122600	2738445800	52400	52500	52500	52400	83
448	20250224	122500	2734095700	52500	52400	52500	52400	93
449	20250224	122400	2729220100	52400	52500	52500	52400	43
450	20250224	122300	2726963100	52500	52500	52500	52500	9
451	20250224	122200	2726490600	52500	52400	52500	52400	61
452	20250224	122100	2723293500	52500	52500	52500	52500	10
453	20250224	122000	2722768500	52500	52500	52500	52500	9
454	20250224	121900	2722296000	52400	52400	52400	52400	60
455	20250224	121800	2719152000	52500	52500	52500	52500	11
456	20250224	121700	2718574500	52500	52500	52500	52500	9
457	20250224	121600	2718102000	52500	52500	52500	52500	2
458	20250224	121500	2717997000	52500	52400	52500	52400	123
459	20250224	121400	2711550800	52400	52400	52400	52300	634
460	20250224	121300	2678330300	52400	52400	52400	52400	13
461	20250224	121200	2677649100	52400	52400	52400	52300	201
462	20250224	121100	2667126700	52300	52400	52400	52300	25
463	20250224	121000	2665818300	52400	52300	52400	52300	31
464	20250224	120900	2664195900	52400	52400	52400	52400	3
465	20250224	120800	2664038700	52400	52400	52400	52400	11
466	20250224	120700	2663462300	52400	52400	52400	52400	10
467	20250224	120600	2662938300	52400	52400	52400	52400	52
468	20250224	120500	2660213500	52400	52400	52400	52400	12
469	20250224	120400	2659584700	52400	52400	52400	52400	9
470	20250224	120300	2659113100	52300	52300	52300	52300	22
471	20250224	120200	2657962500	52400	52400	52400	52400	9
472	20250224	120100	2657490900	52400	52400	52400	52400	143
473	20250224	120000	2649997700	52400	52400	52400	52400	15
474	20250224	115900	2649211700	52400	52400	52400	52400	20
475	20250224	115800	2648163700	52400	52400	52400	52400	9
476	20250224	115700	2647692100	52400	52400	52400	52400	14
477	20250224	115600	2646958500	52300	52300	52400	52300	349
478	20250224	115500	2628681200	52400	52300	52400	52300	21
479	20250224	115400	2627581400	52400	52400	52400	52300	216
480	20250224	115300	2616263600	52300	52300	52300	52300	61
481	20250224	115200	2613073300	52400	52300	52400	52300	71
482	20250224	115100	2609359100	52300	52400	52400	52300	18
483	20250224	115000	2608416800	52400	52400	52400	52400	6
484	20250224	114900	2608102400	52400	52400	52400	52400	9
485	20250224	114800	2607630800	52300	52300	52400	52300	34
486	20250224	114700	2605851700	52400	52400	52400	52400	0
487	20250224	114600	2605851700	52400	52400	52400	52400	9
488	20250224	114500	2605380100	52300	52300	52400	52300	100
489	20250224	114400	2600149200	52300	52300	52300	52300	76
490	20250224	114300	2596174400	52400	52300	52400	52300	20
491	20250224	114200	2595127400	52400	52300	52400	52300	69
492	20250224	114100	2591517800	52400	52400	52400	52400	14
493	20250224	114000	2590784200	52400	52300	52400	52300	133
494	20250224	113900	2583828200	52400	52400	52400	52300	1213
495	20250224	113800	2520268500	52400	52500	52500	52400	10
496	20250224	113700	2519743600	52500	52500	52500	52500	10
497	20250224	113600	2519218600	52500	52500	52500	52500	56
498	20250224	113500	2516278600	52500	52500	52500	52500	29
499	20250224	113400	2514756100	52500	52500	52500	52500	65
500	20250224	113300	2511343600	52500	52500	52500	52500	45
501	20250224	113200	2508981100	52500	52400	52500	52400	303
502	20250224	113100	2493098000	52400	52400	52400	52300	57
503	20250224	113000	2490111700	52400	52400	52400	52400	122
504	20250224	112900	2483718900	52400	52400	52400	52400	12
505	20250224	112800	2483090100	52400	52400	52400	52400	90
506	20250224	112700	2478374100	52300	52400	52400	52300	169
507	20250224	112600	2469530600	52500	52500	52500	52500	15
508	20250224	112500	2468743100	52400	52400	52400	52400	243
509	20250224	112400	2456009900	52400	52400	52400	52400	73
510	20250224	112300	2452184700	52400	52400	52400	52400	15
511	20250224	112200	2451398700	52400	52400	52500	52400	62
512	20250224	112100	2448149000	52400	52400	52400	52400	143
513	20250224	112000	2440655800	52500	52300	52500	52300	1524
514	20250224	111900	2360799900	52300	52300	52300	52300	300
515	20250224	111800	2345109900	52300	52300	52300	52300	463
516	20250224	111700	2320895000	52300	52300	52300	52300	12
517	20250224	111600	2320267400	52200	52200	52200	52200	220
518	20250224	111500	2308783400	52200	52200	52200	52100	44
519	20250224	111400	2306489100	52200	52200	52200	52200	10
520	20250224	111300	2305967100	52200	52200	52200	52200	10
521	20250224	111200	2305445100	52100	52200	52200	52100	69
522	20250224	111100	2301847300	52200	52200	52200	52200	175
523	20250224	111000	2292712300	52200	52200	52200	52100	36
524	20250224	110900	2290833600	52300	52300	52300	52300	114
525	20250224	110800	2284871400	52200	52300	52300	52200	144
526	20250224	110700	2277351200	52300	52100	52300	52100	254
527	20250224	110600	2264092400	52200	52200	52200	52200	9
528	20250224	110500	2263622600	52100	52000	52100	52000	175
529	20250224	110400	2254510000	52000	52100	52100	52000	50
530	20250224	110300	2251907000	52000	52100	52100	52000	12
531	20250224	110200	2251282000	52100	52100	52100	52000	48
532	20250224	110100	2248784400	52100	52100	52100	52100	259
533	20250224	110000	2235290500	52100	52100	52100	52000	394
534	20250224	105900	2214770200	52100	52100	52100	52100	41
535	20250224	105800	2212634100	52100	52000	52100	52000	191
536	20250224	105700	2202698000	52100	52100	52100	52000	258
537	20250224	105600	2189260200	52100	52100	52100	52100	13
538	20250224	105500	2188582900	52100	52100	52100	52000	1004
539	20250224	105400	2136283200	52100	52100	52200	52100	297
540	20250224	105300	2120808600	52100	52200	52200	52100	54
541	20250224	105200	2117994200	52100	52100	52100	52100	203
542	20250224	105100	2107417900	52200	52200	52200	52200	11
543	20250224	105000	2106843700	52200	52200	52200	52100	129
544	20250224	104900	2100113900	52200	52200	52200	52200	11
545	20250224	104800	2099539700	52300	52200	52300	52100	431
546	20250224	104700	2077042300	52300	52200	52300	52200	164
547	20250224	104600	2068477500	52200	52300	52300	52200	18
548	20250224	104500	2067536900	52200	52300	52300	52200	67
549	20250224	104400	2064038400	52200	52300	52300	52200	151
550	20250224	104300	2056145100	52300	52300	52300	52200	137
551	20250224	104200	2048992200	52200	52200	52200	52200	225
552	20250224	104100	2037247200	52300	52300	52300	52200	94
553	20250224	104000	2032339300	52200	52300	52300	52200	48
554	20250224	103900	2029832200	52200	52300	52300	52200	41
555	20250224	103800	2027688500	52300	52200	52300	52200	71
556	20250224	103700	2023979200	52300	52200	52300	52200	124
557	20250224	103600	2017505300	52300	52300	52300	52300	20
558	20250224	103500	2016459300	52300	52200	52300	52200	14
559	20250224	103400	2015727500	52300	52300	52300	52300	23
560	20250224	103300	2014524600	52300	52300	52300	52300	100
561	20250224	103200	2009294600	52300	52300	52300	52300	41
562	20250224	103100	2007150300	52300	52300	52300	52300	169
563	20250224	103000	1998311600	52300	52400	52400	52300	77
564	20250224	102900	1994281900	52400	52300	52400	52300	23
565	20250224	102800	1993078000	52300	52400	52400	52300	241
566	20250224	102700	1980472700	52300	52300	52300	52100	585
567	20250224	102600	1949877400	52100	52200	52200	52100	1381
568	20250224	102500	1877789400	52100	52200	52200	52100	35
569	20250224	102400	1875963700	52200	52100	52200	52100	111
570	20250224	102300	1870179500	52200	52100	52200	52100	84
571	20250224	102200	1865803000	52200	52100	52200	52100	114
572	20250224	102100	1859862500	52200	52100	52200	52100	31
573	20250224	102000	1858246300	52200	52200	52200	52200	3
574	20250224	101900	1858089700	52200	52200	52200	52100	65
575	20250224	101800	1854699700	52200	52200	52200	52100	68
576	20250224	101700	1851155500	52100	52200	52200	52100	34
577	20250224	101600	1849381300	52200	52100	52200	52100	79
578	20250224	101500	1845263400	52100	52200	52200	52100	34
579	20250224	101400	1843489600	52100	52100	52100	52100	81
580	20250224	101300	1839269500	52200	52200	52200	52100	125
581	20250224	101200	1832746300	52200	52100	52200	52100	324
582	20250224	101100	1815865800	52100	52200	52200	52100	81
583	20250224	101000	1811644500	52100	52200	52200	52100	39
584	20250224	100900	1809611500	52200	52100	52200	52100	42
585	20250224	100800	1807423100	52200	52000	52200	52000	117
586	20250224	100700	1801326500	52100	52100	52100	52100	524
587	20250224	100600	1774026100	52100	52200	52200	52100	3
588	20250224	100500	1773869600	52100	52000	52100	52000	125
589	20250224	100400	1767365100	52100	52100	52100	52000	406
590	20250224	100300	1746219700	52100	52000	52100	52000	23
591	20250224	100200	1745023200	52000	52000	52100	52000	403
592	20250224	100100	1724066400	52100	52200	52200	52100	332
593	20250224	100000	1706763700	52200	52200	52200	52200	34
594	20250224	095900	1704988900	52100	52200	52200	52100	60
595	20250224	095800	1701858900	52200	52200	52200	52200	42
596	20250224	095700	1699666500	52300	52200	52300	52100	441
597	20250224	095600	1676647600	52100	52100	52100	52100	169
598	20250224	095500	1667842700	52100	52200	52200	52100	3
599	20250224	095400	1667686300	52100	52100	52100	52100	108
600	20250224	095300	1662059500	52100	52100	52200	52100	51
601	20250224	095200	1659402300	52200	52100	52200	52100	315
602	20250224	095100	1642990400	52100	52100	52100	52000	1262
603	20250224	095000	1577243800	52100	52200	52200	52100	802
604	20250224	094900	1535443700	52200	52100	52200	52100	216
605	20250224	094800	1524183500	52200	52200	52200	52100	24
606	20250224	094700	1522932800	52200	52200	52200	52100	137
607	20250224	094600	1515784900	52200	52200	52200	52200	405
608	20250224	094500	1494643900	52200	52200	52200	52200	10
609	20250224	094400	1494121900	52200	52300	52300	52200	44
610	20250224	094300	1491822700	52300	52300	52300	52200	76
611	20250224	094200	1487849900	52300	52200	52300	52200	57
612	20250224	094100	1484874000	52200	52200	52200	52200	55
613	20250224	094000	1482003000	52200	52200	52300	52200	130
614	20250224	093900	1475214800	52200	52200	52300	52200	192
615	20250224	093800	1465187400	52300	52300	52300	52300	12
616	20250224	093700	1464559800	52300	52300	52300	52300	70
617	20250224	093600	1460898800	52400	52300	52400	52300	7
618	20250224	093500	1460532500	52300	52300	52400	52200	554
619	20250224	093400	1431563500	52200	52200	52200	52200	19
620	20250224	093300	1430571700	52200	52300	52300	52200	500
621	20250224	093200	1404471100	52300	52300	52300	52200	15
622	20250224	093100	1403687100	52300	52300	52300	52300	335
623	20250224	093000	1386166600	52300	52300	52300	52200	85
624	20250224	092900	1381721200	52300	52300	52300	52200	60
625	20250224	092800	1378584000	52300	52300	52400	52300	137
626	20250224	092700	1371412100	52300	52400	52400	52300	1170
627	20250224	092600	1310177900	52400	52300	52400	52300	322
628	20250224	092500	1293334200	52300	52300	52300	52300	8
629	20250224	092400	1292915800	52300	52300	52400	52300	114
630	20250224	092300	1286951100	52300	52300	52300	52300	211
631	20250224	092200	1275915800	52300	52300	52400	52300	447
632	20250224	092100	1252537600	52300	52200	52300	52200	1441
633	20250224	092000	1177291500	52100	52100	52100	52100	266
634	20250224	091900	1163432900	52000	52100	52100	52000	128
635	20250224	091800	1156769100	52100	52200	52200	52100	826
636	20250224	091700	1113734400	52100	52100	52200	52100	446
637	20250224	091600	1090497700	52100	52100	52100	52100	82
638	20250224	091500	1086225500	52100	52100	52100	52100	842
639	20250224	091400	1042357300	51900	52000	52100	51900	1679
640	20250224	091300	955077400	52000	52000	52100	51900	392
641	20250224	091200	934701300	52000	52000	52000	51900	363
642	20250224	091100	915831300	52000	52000	52000	51900	885
643	20250224	091000	869885500	52000	52100	52100	51900	3207
644	20250224	090900	703265200	52100	52100	52100	52000	1197
645	20250224	090800	640948200	52200	52100	52200	52100	167
646	20250224	090700	632241500	52100	52000	52100	52000	1018
647	20250224	090600	579217000	52000	52100	52100	52000	1749
648	20250224	090500	488265300	52200	52200	52200	52000	1298
649	20250224	090400	420639500	52200	52200	52300	52100	1020
650	20250224	090300	367398100	52200	52200	52200	52100	894
651	20250224	090200	320751600	52200	52200	52300	52100	654
652	20250224	090100	286596400	52200	52200	52300	52200	795
653	20250224	090000	245097300	52100	52200	52400	52100	4596