KissMeData/082920/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	195900	1801723550	25650	25650	25650	25650	604
3	20250224	195800	1801723550	25650	25650	25650	25650	0
4	20250224	195700	1801723550	25650	25650	25650	25650	0
5	20250224	195600	1801723550	25650	25650	25650	25650	0
6	20250224	195500	1801723550	25650	25650	25650	25650	0
7	20250224	195400	1801723550	25650	25650	25650	25650	0
8	20250224	195300	1801723550	25650	25650	25650	25650	0
9	20250224	195200	1801723550	25650	25650	25650	25650	0
10	20250224	195100	1801723550	25650	25650	25650	25650	0
11	20250224	195000	1801723550	25650	25650	25650	25650	0
12	20250224	194900	1801723550	25650	25650	25650	25650	0
13	20250224	194800	1801723550	25650	25650	25650	25650	0
14	20250224	194700	1801723550	25650	25650	25650	25650	0
15	20250224	194600	1801723550	25650	25650	25650	25650	0
16	20250224	194500	1801723550	25650	25650	25650	25650	0
17	20250224	194400	1801723550	25650	25650	25650	25650	0
18	20250224	194300	1801723550	25650	25650	25650	25650	0
19	20250224	194200	1801723550	25650	25650	25650	25650	0
20	20250224	194100	1801723550	25650	25650	25650	25650	0
21	20250224	194000	1801723550	25650	25650	25650	25650	0
22	20250224	193900	1801723550	25650	25650	25650	25650	0
23	20250224	193800	1801723550	25650	25650	25650	25650	0
24	20250224	193700	1801723550	25650	25650	25650	25650	0
25	20250224	193600	1801723550	25650	25650	25650	25650	0
26	20250224	193500	1801723550	25650	25650	25650	25650	0
27	20250224	193400	1801723550	25650	25650	25650	25650	0
28	20250224	193300	1801723550	25650	25650	25650	25650	0
29	20250224	193200	1801723550	25650	25650	25650	25650	0
30	20250224	193100	1801723550	25650	25650	25650	25650	0
31	20250224	193000	1801723550	25650	25650	25650	25650	0
32	20250224	192900	1801723550	25650	25650	25650	25650	604
33	20250224	192800	1801723550	25650	25650	25650	25650	0
34	20250224	192700	1801723550	25650	25650	25650	25650	0
35	20250224	192600	1801723550	25650	25650	25650	25650	0
36	20250224	192500	1801723550	25650	25650	25650	25650	0
37	20250224	192400	1801723550	25650	25650	25650	25650	0
38	20250224	192300	1801723550	25650	25650	25650	25650	0
39	20250224	192200	1801723550	25650	25650	25650	25650	0
40	20250224	192100	1801723550	25650	25650	25650	25650	0
41	20250224	192000	1801723550	25650	25650	25650	25650	0
42	20250224	191900	1801723550	25650	25650	25650	25650	0
43	20250224	191800	1801723550	25650	25650	25650	25650	0
44	20250224	191700	1801723550	25650	25650	25650	25650	0
45	20250224	191600	1801723550	25650	25650	25650	25650	0
46	20250224	191500	1801723550	25650	25650	25650	25650	0
47	20250224	191400	1801723550	25650	25650	25650	25650	0
48	20250224	191300	1801723550	25650	25650	25650	25650	0
49	20250224	191200	1801723550	25650	25650	25650	25650	0
50	20250224	191100	1801723550	25650	25650	25650	25650	0
51	20250224	191000	1801723550	25650	25650	25650	25650	0
52	20250224	190900	1801723550	25650	25650	25650	25650	0
53	20250224	190800	1801723550	25650	25650	25650	25650	0
54	20250224	190700	1801723550	25650	25650	25650	25650	0
55	20250224	190600	1801723550	25650	25650	25650	25650	0
56	20250224	190500	1801723550	25650	25650	25650	25650	0
57	20250224	190400	1801723550	25650	25650	25650	25650	0
58	20250224	190300	1801723550	25650	25650	25650	25650	0
59	20250224	190200	1801723550	25650	25650	25650	25650	0
60	20250224	190100	1801723550	25650	25650	25650	25650	0
61	20250224	190000	1801723550	25650	25650	25650	25650	0
62	20250224	185900	1801723550	25650	25650	25650	25650	604
63	20250224	185800	1801723550	25650	25650	25650	25650	0
64	20250224	185700	1801723550	25650	25650	25650	25650	0
65	20250224	185600	1801723550	25650	25650	25650	25650	0
66	20250224	185500	1801723550	25650	25650	25650	25650	0
67	20250224	185400	1801723550	25650	25650	25650	25650	0
68	20250224	185300	1801723550	25650	25650	25650	25650	0
69	20250224	185200	1801723550	25650	25650	25650	25650	0
70	20250224	185100	1801723550	25650	25650	25650	25650	0
71	20250224	185000	1801723550	25650	25650	25650	25650	0
72	20250224	184900	1801723550	25650	25650	25650	25650	0
73	20250224	184800	1801723550	25650	25650	25650	25650	0
74	20250224	184700	1801723550	25650	25650	25650	25650	0
75	20250224	184600	1801723550	25650	25650	25650	25650	0
76	20250224	184500	1801723550	25650	25650	25650	25650	0
77	20250224	184400	1801723550	25650	25650	25650	25650	0
78	20250224	184300	1801723550	25650	25650	25650	25650	0
79	20250224	184200	1801723550	25650	25650	25650	25650	0
80	20250224	184100	1801723550	25650	25650	25650	25650	0
81	20250224	184000	1801723550	25650	25650	25650	25650	0
82	20250224	183900	1801723550	25650	25650	25650	25650	0
83	20250224	183800	1801723550	25650	25650	25650	25650	0
84	20250224	183700	1801723550	25650	25650	25650	25650	0
85	20250224	183600	1801723550	25650	25650	25650	25650	0
86	20250224	183500	1801723550	25650	25650	25650	25650	0
87	20250224	183400	1801723550	25650	25650	25650	25650	0
88	20250224	183300	1801723550	25650	25650	25650	25650	0
89	20250224	183200	1801723550	25650	25650	25650	25650	0
90	20250224	183100	1801723550	25650	25650	25650	25650	0
91	20250224	183000	1801723550	25650	25650	25650	25650	0
92	20250224	182900	1801723550	25650	25650	25650	25650	604
93	20250224	182800	1801723550	25650	25650	25650	25650	0
94	20250224	182700	1801723550	25650	25650	25650	25650	0
95	20250224	182600	1801723550	25650	25650	25650	25650	0
96	20250224	182500	1801723550	25650	25650	25650	25650	0
97	20250224	182400	1801723550	25650	25650	25650	25650	0
98	20250224	182300	1801723550	25650	25650	25650	25650	0
99	20250224	182200	1801723550	25650	25650	25650	25650	0
100	20250224	182100	1801723550	25650	25650	25650	25650	0
101	20250224	182000	1801723550	25650	25650	25650	25650	0
102	20250224	181900	1801723550	25650	25650	25650	25650	0
103	20250224	181800	1801723550	25650	25650	25650	25650	0
104	20250224	181700	1801723550	25650	25650	25650	25650	0
105	20250224	181600	1801723550	25650	25650	25650	25650	0
106	20250224	181500	1801723550	25650	25650	25650	25650	0
107	20250224	181400	1801723550	25650	25650	25650	25650	0
108	20250224	181300	1801723550	25650	25650	25650	25650	0
109	20250224	181200	1801723550	25650	25650	25650	25650	0
110	20250224	181100	1801723550	25650	25650	25650	25650	0
111	20250224	181000	1801723550	25650	25650	25650	25650	0
112	20250224	180900	1801723550	25650	25650	25650	25650	0
113	20250224	180800	1801723550	25650	25650	25650	25650	0
114	20250224	180700	1801723550	25650	25650	25650	25650	0
115	20250224	180600	1801723550	25650	25650	25650	25650	0
116	20250224	180500	1801723550	25650	25650	25650	25650	0
117	20250224	180400	1801723550	25650	25650	25650	25650	0
118	20250224	180300	1801723550	25650	25650	25650	25650	0
119	20250224	180200	1801723550	25650	25650	25650	25650	0
120	20250224	180100	1801723550	25650	25650	25650	25650	0
121	20250224	180000	1801723550	25650	25650	25650	25650	0
122	20250224	175900	1801723550	25650	25650	25650	25650	604
123	20250224	175800	1801723550	25650	25650	25650	25650	0
124	20250224	175700	1801723550	25650	25650	25650	25650	0
125	20250224	175600	1801723550	25650	25650	25650	25650	0
126	20250224	175500	1801723550	25650	25650	25650	25650	0
127	20250224	175400	1801723550	25650	25650	25650	25650	0
128	20250224	175300	1801723550	25650	25650	25650	25650	0
129	20250224	175200	1801723550	25650	25650	25650	25650	0
130	20250224	175100	1801723550	25650	25650	25650	25650	0
131	20250224	175000	1801723550	25650	25650	25650	25650	0
132	20250224	174900	1801723550	25650	25650	25650	25650	0
133	20250224	174800	1801723550	25650	25650	25650	25650	0
134	20250224	174700	1801723550	25650	25650	25650	25650	0
135	20250224	174600	1801723550	25650	25650	25650	25650	0
136	20250224	174500	1801723550	25650	25650	25650	25650	0
137	20250224	174400	1801723550	25650	25650	25650	25650	0
138	20250224	174300	1801723550	25650	25650	25650	25650	0
139	20250224	174200	1801723550	25650	25650	25650	25650	0
140	20250224	174100	1801723550	25650	25650	25650	25650	0
141	20250224	174000	1801723550	25650	25650	25650	25650	0
142	20250224	173900	1801723550	25650	25650	25650	25650	0
143	20250224	173800	1801723550	25650	25650	25650	25650	0
144	20250224	173700	1801723550	25650	25650	25650	25650	0
145	20250224	173600	1801723550	25650	25650	25650	25650	0
146	20250224	173500	1801723550	25650	25650	25650	25650	0
147	20250224	173400	1801723550	25650	25650	25650	25650	0
148	20250224	173300	1801723550	25650	25650	25650	25650	0
149	20250224	173200	1801723550	25650	25650	25650	25650	0
150	20250224	173100	1801723550	25650	25650	25650	25650	0
151	20250224	173000	1801723550	25650	25650	25650	25650	0
152	20250224	172900	1801723550	25650	25650	25650	25650	604
153	20250224	172800	1801723550	25650	25650	25650	25650	0
154	20250224	172700	1801723550	25650	25650	25650	25650	0
155	20250224	172600	1801723550	25650	25650	25650	25650	0
156	20250224	172500	1801723550	25650	25650	25650	25650	0
157	20250224	172400	1801723550	25650	25650	25650	25650	0
158	20250224	172300	1801723550	25650	25650	25650	25650	0
159	20250224	172200	1801723550	25650	25650	25650	25650	0
160	20250224	172100	1801723550	25650	25650	25650	25650	0
161	20250224	172000	1801723550	25650	25650	25650	25650	0
162	20250224	171900	1801723550	25650	25650	25650	25650	0
163	20250224	171800	1801723550	25650	25650	25650	25650	0
164	20250224	171700	1801723550	25650	25650	25650	25650	0
165	20250224	171600	1801723550	25650	25650	25650	25650	0
166	20250224	171500	1801723550	25650	25650	25650	25650	0
167	20250224	171400	1801723550	25650	25650	25650	25650	0
168	20250224	171300	1801723550	25650	25650	25650	25650	0
169	20250224	171200	1801723550	25650	25650	25650	25650	0
170	20250224	171100	1801723550	25650	25650	25650	25650	0
171	20250224	171000	1801723550	25650	25650	25650	25650	0
172	20250224	170900	1801723550	25650	25650	25650	25650	0
173	20250224	170800	1801723550	25650	25650	25650	25650	0
174	20250224	170700	1801723550	25650	25650	25650	25650	0
175	20250224	170600	1801723550	25650	25650	25650	25650	0
176	20250224	170500	1801723550	25650	25650	25650	25650	0
177	20250224	170400	1801723550	25650	25650	25650	25650	0
178	20250224	170300	1801723550	25650	25650	25650	25650	0
179	20250224	170200	1801723550	25650	25650	25650	25650	0
180	20250224	170100	1801723550	25650	25650	25650	25650	0
181	20250224	170000	1801723550	25650	25650	25650	25650	0
182	20250224	165900	1801723550	25650	25650	25650	25650	604
183	20250224	165800	1801723550	25650	25650	25650	25650	0
184	20250224	165700	1801723550	25650	25650	25650	25650	0
185	20250224	165600	1801723550	25650	25650	25650	25650	0
186	20250224	165500	1801723550	25650	25650	25650	25650	0
187	20250224	165400	1801723550	25650	25650	25650	25650	0
188	20250224	165300	1801723550	25650	25650	25650	25650	0
189	20250224	165200	1801723550	25650	25650	25650	25650	0
190	20250224	165100	1801723550	25650	25650	25650	25650	0
191	20250224	165000	1801723550	25650	25650	25650	25650	0
192	20250224	164900	1801723550	25650	25650	25650	25650	0
193	20250224	164800	1801723550	25650	25650	25650	25650	0
194	20250224	164700	1801723550	25650	25650	25650	25650	0
195	20250224	164600	1801723550	25650	25650	25650	25650	0
196	20250224	164500	1801723550	25650	25650	25650	25650	0
197	20250224	164400	1801723550	25650	25650	25650	25650	0
198	20250224	164300	1801723550	25650	25650	25650	25650	0
199	20250224	164200	1801723550	25650	25650	25650	25650	0
200	20250224	164100	1801723550	25650	25650	25650	25650	0
201	20250224	164000	1801723550	25650	25650	25650	25650	0
202	20250224	163900	1801723550	25650	25650	25650	25650	0
203	20250224	163800	1801723550	25650	25650	25650	25650	0
204	20250224	163700	1801723550	25650	25650	25650	25650	0
205	20250224	163600	1801723550	25650	25650	25650	25650	0
206	20250224	163500	1801723550	25650	25650	25650	25650	0
207	20250224	163400	1801723550	25650	25650	25650	25650	0
208	20250224	163300	1801723550	25650	25650	25650	25650	0
209	20250224	163200	1801723550	25650	25650	25650	25650	0
210	20250224	163100	1801723550	25650	25650	25650	25650	0
211	20250224	163000	1801723550	25650	25650	25650	25650	0
212	20250224	162900	1801723550	25650	25650	25650	25650	604
213	20250224	162800	1801723550	25650	25650	25650	25650	0
214	20250224	162700	1801723550	25650	25650	25650	25650	0
215	20250224	162600	1801723550	25650	25650	25650	25650	0
216	20250224	162500	1801723550	25650	25650	25650	25650	0
217	20250224	162400	1801723550	25650	25650	25650	25650	0
218	20250224	162300	1801723550	25650	25650	25650	25650	0
219	20250224	162200	1801723550	25650	25650	25650	25650	0
220	20250224	162100	1801723550	25650	25650	25650	25650	0
221	20250224	162000	1801723550	25650	25650	25650	25650	0
222	20250224	161900	1801723550	25650	25650	25650	25650	0
223	20250224	161800	1801723550	25650	25650	25650	25650	0
224	20250224	161700	1801723550	25650	25650	25650	25650	0
225	20250224	161600	1801723550	25650	25650	25650	25650	0
226	20250224	161500	1801723550	25650	25650	25650	25650	0
227	20250224	161400	1801723550	25650	25650	25650	25650	0
228	20250224	161300	1801723550	25650	25650	25650	25650	0
229	20250224	161200	1801723550	25650	25650	25650	25650	0
230	20250224	161100	1801723550	25650	25650	25650	25650	0
231	20250224	161000	1801723550	25650	25650	25650	25650	0
232	20250224	160900	1801723550	25650	25650	25650	25650	0
233	20250224	160800	1801723550	25650	25650	25650	25650	0
234	20250224	160700	1801723550	25650	25650	25650	25650	0
235	20250224	160600	1801723550	25650	25650	25650	25650	0
236	20250224	160500	1801723550	25650	25650	25650	25650	0
237	20250224	160400	1801723550	25650	25650	25650	25650	0
238	20250224	160300	1801723550	25650	25650	25650	25650	0
239	20250224	160200	1801723550	25650	25650	25650	25650	0
240	20250224	160100	1801723550	25650	25650	25650	25650	0
241	20250224	160000	1801723550	25650	25650	25650	25650	0
242	20250224	155900	1801723550	25650	25650	25650	25650	604
243	20250224	155800	1801723550	25650	25650	25650	25650	0
244	20250224	155700	1801723550	25650	25650	25650	25650	0
245	20250224	155600	1801723550	25650	25650	25650	25650	0
246	20250224	155500	1801723550	25650	25650	25650	25650	0
247	20250224	155400	1801723550	25650	25650	25650	25650	0
248	20250224	155300	1801723550	25650	25650	25650	25650	0
249	20250224	155200	1801723550	25650	25650	25650	25650	0
250	20250224	155100	1801723550	25650	25650	25650	25650	0
251	20250224	155000	1801723550	25650	25650	25650	25650	0
252	20250224	154900	1801723550	25650	25650	25650	25650	0
253	20250224	154800	1801723550	25650	25650	25650	25650	0
254	20250224	154700	1801723550	25650	25650	25650	25650	0
255	20250224	154600	1801723550	25650	25650	25650	25650	0
256	20250224	154500	1801723550	25650	25650	25650	25650	0
257	20250224	154400	1801723550	25650	25650	25650	25650	0
258	20250224	154300	1801723550	25650	25650	25650	25650	0
259	20250224	154200	1801723550	25650	25650	25650	25650	0
260	20250224	154100	1801723550	25650	25650	25650	25650	0
261	20250224	154000	1801723550	25650	25650	25650	25650	0
262	20250224	153900	1801723550	25650	25650	25650	25650	0
263	20250224	153800	1801723550	25650	25650	25650	25650	0
264	20250224	153700	1801723550	25650	25650	25650	25650	0
265	20250224	153600	1801723550	25650	25650	25650	25650	0
266	20250224	153500	1801723550	25650	25650	25650	25650	0
267	20250224	153400	1801723550	25650	25650	25650	25650	0
268	20250224	153300	1801723550	25650	25650	25650	25650	0
269	20250224	153200	1801723550	25650	25650	25650	25650	0
270	20250224	153100	1801723550	25650	25650	25650	25650	0
271	20250224	153000	1801723550	25650	25650	25650	25650	604
272	20250224	152900	1786230950	25800	25800	25800	25800	0
273	20250224	152800	1786230950	25800	25800	25800	25800	0
274	20250224	152700	1786230950	25800	25800	25800	25800	0
275	20250224	152600	1786230950	25800	25800	25800	25800	0
276	20250224	152500	1786230950	25800	25800	25800	25800	0
277	20250224	152400	1786230950	25800	25800	25800	25800	0
278	20250224	152300	1786230950	25800	25800	25800	25800	0
279	20250224	152200	1786230950	25800	25800	25800	25800	0
280	20250224	152100	1786230950	25800	25800	25800	25800	0
281	20250224	152000	1786230950	25800	25800	25800	25800	0
282	20250224	151900	1786230950	25800	25750	25800	25650	194
283	20250224	151800	1781237700	25750	25600	25750	25600	1912
284	20250224	151700	1732176650	25600	25600	25650	25600	95
285	20250224	151600	1729743100	25650	25650	25650	25600	539
286	20250224	151500	1715918250	25650	25700	25750	25650	559
287	20250224	151400	1701574200	25650	25650	25700	25650	1017
288	20250224	151300	1675484600	25650	25650	25650	25600	405
289	20250224	151200	1665097450	25650	25650	25650	25650	85
290	20250224	151100	1662917200	25650	25650	25650	25650	119
291	20250224	151000	1659864850	25650	25700	25700	25650	72
292	20250224	150900	1658018000	25650	25700	25700	25650	60
293	20250224	150800	1656478200	25650	25700	25700	25650	107
294	20250224	150700	1653733600	25650	25700	25700	25650	145
295	20250224	150600	1650007650	25750	25650	25750	25650	117
296	20250224	150500	1647001100	25700	25700	25700	25700	39
297	20250224	150400	1645998800	25700	25700	25700	25700	54
298	20250224	150300	1644611000	25750	25700	25750	25700	40
299	20250224	150200	1643582200	25700	25650	25700	25650	24
300	20250224	150100	1642965450	25750	25700	25750	25650	39
301	20250224	150000	1641964950	25700	25700	25750	25700	47
302	20250224	145900	1640756050	25750	25650	25750	25650	67
303	20250224	145800	1639035400	25650	25700	25750	25650	40
304	20250224	145700	1638007550	25700	25700	25750	25650	86
305	20250224	145600	1635796650	25700	25700	25700	25700	34
306	20250224	145500	1634922850	25750	25700	25750	25700	183
307	20250224	145400	1630218850	25650	25700	25750	25650	487
308	20250224	145300	1617724200	25650	25750	25750	25650	53
309	20250224	145200	1616362550	25700	25700	25700	25700	44
310	20250224	145100	1615231750	25700	25650	25700	25650	68
311	20250224	145000	1613486000	25700	25650	25700	25650	40
312	20250224	144900	1612459100	25700	25750	25750	25700	74
313	20250224	144800	1610554950	25750	25700	25750	25700	17
314	20250224	144700	1610117250	25750	25700	25750	25700	42
315	20250224	144600	1609037000	25750	25650	25750	25650	18
316	20250224	144500	1608573600	25650	25700	25750	25650	93
317	20250224	144400	1606185550	25700	25700	25700	25700	175
318	20250224	144300	1601688050	25750	25700	25750	25650	55
319	20250224	144200	1600275450	25650	25700	25750	25650	33
320	20250224	144100	1599426600	25650	25700	25700	25650	509
321	20250224	144000	1586345750	25700	25650	25700	25650	80
322	20250224	143900	1584291350	25700	25700	25700	25650	152
323	20250224	143800	1580386200	25650	25650	25700	25650	97
324	20250224	143700	1577895800	25650	25650	25650	25650	22
325	20250224	143600	1577331500	25650	25650	25700	25650	68
326	20250224	143500	1575585650	25650	25650	25700	25650	91
327	20250224	143400	1573249150	25650	25700	25700	25650	50
328	20250224	143300	1571965700	25700	25750	25750	25700	69
329	20250224	143200	1570191600	25750	25700	25750	25650	41
330	20250224	143100	1569138200	25650	25700	25750	25650	59
331	20250224	143000	1567622450	25700	25750	25750	25700	83
332	20250224	142900	1565487750	25650	25700	25700	25650	54
333	20250224	142800	1564102400	25750	25650	25750	25650	19
334	20250224	142700	1563613300	25700	25650	25700	25650	84
335	20250224	142600	1561455500	25700	25700	25700	25650	23
336	20250224	142500	1560864450	25650	25650	25650	25650	51
337	20250224	142400	1559556300	25700	25650	25700	25650	83
338	20250224	142300	1557424250	25650	25650	25700	25650	60
339	20250224	142200	1555884350	25650	25650	25700	25650	67
340	20250224	142100	1554165000	25700	25700	25700	25600	39
341	20250224	142000	1553164900	25600	25600	25700	25600	63
342	20250224	141900	1551550300	25650	25600	25650	25600	73
343	20250224	141800	1549679150	25700	25700	25700	25700	33
344	20250224	141700	1548831050	25600	25650	25650	25600	32
345	20250224	141600	1548011800	25700	25650	25700	25600	76
346	20250224	141500	1546061250	25700	25650	25700	25600	64
347	20250224	141400	1544418000	25650	25650	25650	25650	21
348	20250224	141300	1543879350	25700	25700	25700	25600	46
349	20250224	141200	1542699650	25700	25650	25700	25650	54
350	20250224	141100	1541312800	25650	25650	25700	25650	93
351	20250224	141000	1538925000	25650	25650	25650	25650	23
352	20250224	140900	1538335050	25750	25700	25750	25650	79
353	20250224	140800	1536304200	25750	25700	25750	25650	280
354	20250224	140700	1529107400	25700	25750	25750	25700	70
355	20250224	140600	1527307550	25700	25700	25750	25700	61
356	20250224	140500	1525739050	25700	25700	25750	25700	94
357	20250224	140400	1523320900	25700	25750	25750	25700	47
358	20250224	140300	1522112150	25700	25750	25750	25700	84
359	20250224	140200	1519951650	25750	25700	25750	25700	32
360	20250224	140100	1519127700	25750	25750	25750	25700	61
361	20250224	140000	1517557050	25700	25650	25750	25650	208
362	20250224	135900	1512209450	25700	25700	25750	25700	283
363	20250224	135800	1504935500	25700	25700	25700	25700	54
364	20250224	135700	1503547700	25750	25650	25750	25650	64
365	20250224	135600	1501901050	25650	25650	25750	25650	27
366	20250224	135500	1501206700	25650	25700	25700	25650	17
367	20250224	135400	1500769850	25700	25650	25750	25650	165
368	20250224	135300	1496534500	25650	25600	25650	25600	57
369	20250224	135200	1495074300	25650	25650	25650	25650	47
370	20250224	135100	1493868750	25600	25600	25650	25600	177
371	20250224	135000	1489331800	25600	25600	25600	25600	35
372	20250224	134900	1488435800	25650	25600	25650	25600	96
373	20250224	134800	1485975850	25600	25600	25650	25600	64
374	20250224	134700	1484335800	25600	25700	25700	25600	366
375	20250224	134600	1474963100	25600	25600	25650	25600	34
376	20250224	134500	1474092650	25600	25700	25750	25600	75
377	20250224	134400	1472167850	25650	25700	25700	25650	56
378	20250224	134300	1470730600	25600	25700	25700	25600	22
379	20250224	134200	1470167300	25700	25700	25700	25600	36
380	20250224	134100	1469242200	25700	25600	25700	25600	46
381	20250224	134000	1468061550	25650	25650	25700	25600	322
382	20250224	133900	1459802900	25650	25650	25700	25650	39
383	20250224	133800	1458801700	25700	25700	25700	25650	81
384	20250224	133700	1456721700	25700	25700	25700	25650	56
385	20250224	133600	1455284300	25700	25650	25700	25650	57
386	20250224	133500	1453820550	25650	25700	25700	25650	57
387	20250224	133400	1452356950	25700	25650	25700	25650	74
388	20250224	133300	1450457950	25650	25650	25700	25650	88
389	20250224	133200	1448197550	25700	25650	25700	25650	18
390	20250224	133100	1447735000	25650	25650	25650	25650	1
391	20250224	133000	1447709350	25700	25650	25700	25650	98
392	20250224	132900	1445192500	25650	25700	25700	25650	41
393	20250224	132800	1444139950	25650	25650	25700	25650	77
394	20250224	132700	1442164100	25700	25650	25700	25650	74
395	20250224	132600	1440263400	25700	25650	25700	25650	71
396	20250224	132500	1438441350	25700	25700	25750	25700	57
397	20250224	132400	1436975650	25700	25700	25700	25650	46
398	20250224	132300	1435793500	25650	25650	25650	25650	99
399	20250224	132200	1433254150	25650	25650	25750	25650	168
400	20250224	132100	1428938300	25650	25650	25700	25650	61
401	20250224	132000	1427372000	25650	25750	25750	25650	48
402	20250224	131900	1426139000	25650	25650	25700	25650	57
403	20250224	131800	1424674450	25650	25650	25750	25650	76
404	20250224	131700	1422721950	25650	25650	25750	25650	40
405	20250224	131600	1421694350	25700	25750	25750	25650	100
406	20250224	131500	1419125000	25650	25650	25750	25650	50
407	20250224	131400	1417840800	25750	25700	25750	25700	45
408	20250224	131300	1416683500	25650	25800	25800	25650	48
409	20250224	131200	1415449450	25700	25700	25800	25700	49
410	20250224	131100	1414188450	25750	25700	25750	25700	37
411	20250224	131000	1413236700	25650	25700	25700	25650	81
412	20250224	130900	1411157550	25700	25750	25750	25700	53
413	20250224	130800	1409793800	25650	25650	25650	25650	28
414	20250224	130700	1409075600	25750	25700	25750	25650	64
415	20250224	130600	1407431050	25750	25800	25800	25700	100
416	20250224	130500	1404856200	25700	25750	25750	25700	109
417	20250224	130400	1402052500	25700	25700	25700	25700	42
418	20250224	130300	1400973100	25750	25650	25750	25650	65
419	20250224	130200	1399301000	25700	25650	25700	25650	300
420	20250224	130100	1391592150	25650	25700	25700	25650	40
421	20250224	130000	1390565350	25700	25700	25700	25650	71
422	20250224	125900	1388741800	25650	25650	25700	25650	71
423	20250224	125800	1386919750	25650	25700	25700	25650	37
424	20250224	125700	1385969900	25650	25650	25700	25650	134
425	20250224	125600	1382528550	25700	25800	25800	25700	475
426	20250224	125500	1370320050	25700	25750	25750	25700	90
427	20250224	125400	1368003650	25700	25750	25800	25700	60
428	20250224	125300	1366459100	25700	25750	25750	25700	36
429	20250224	125200	1365533100	25700	25700	25700	25700	1
430	20250224	125100	1365507400	25700	25700	25700	25650	112
431	20250224	125000	1362630050	25650	25700	25700	25650	169
432	20250224	124900	1358293700	25700	25800	25800	25650	63
433	20250224	124800	1356673800	25650	25700	25800	25650	37
434	20250224	124700	1355722050	25700	25800	25800	25700	48
435	20250224	124600	1354486850	25650	25650	25750	25650	68
436	20250224	124500	1352740950	25700	25750	25800	25700	33
437	20250224	124400	1351891950	25750	25650	25750	25650	49
438	20250224	124300	1350632250	25650	25650	25750	25650	71
439	20250224	124200	1348808300	25700	25650	25700	25600	58
440	20250224	124100	1347320050	25600	25600	25650	25600	202
441	20250224	124000	1342140850	25700	25700	25700	25650	391
442	20250224	123900	1332109450	25750	25700	25750	25700	58
443	20250224	123800	1330617100	25650	25750	25750	25650	41
444	20250224	123700	1329563650	25700	25700	25700	25700	29
445	20250224	123600	1328818350	25750	25750	25800	25700	147
446	20250224	123500	1325033300	25700	25700	25800	25700	42
447	20250224	123400	1323952200	25700	25700	25800	25700	60
448	20250224	123300	1322408500	25750	25700	25800	25700	399
449	20250224	123200	1312145900	25750	25700	25750	25700	272
450	20250224	123100	1305154600	25650	25700	25750	25650	250
451	20250224	123000	1298729850	25750	25700	25800	25700	92
452	20250224	122900	1296360450	25700	25800	25800	25700	59
453	20250224	122800	1294840350	25800	25700	25800	25700	49
454	20250224	122700	1293579350	25750	25700	25750	25700	126
455	20250224	122600	1290335850	25700	25750	25750	25700	17
456	20250224	122500	1289898150	25700	25650	25700	25650	77
457	20250224	122400	1287920500	25800	25800	25800	25650	57
458	20250224	122300	1286453200	25750	25700	25750	25650	94
459	20250224	122200	1284036600	25700	25750	25750	25700	68
460	20250224	122100	1282286550	25700	25750	25800	25700	40
461	20250224	122000	1281257400	25750	25750	25750	25750	20
462	20250224	121900	1280742400	25750	25750	25750	25700	49
463	20250224	121800	1279480750	25750	25750	25750	25750	145
464	20250224	121700	1275747000	25700	25700	25700	25700	9
465	20250224	121600	1275515700	25750	25650	25750	25650	28
466	20250224	121500	1274795700	25650	25700	25700	25650	37
467	20250224	121400	1273844850	25700	25700	25700	25650	49
468	20250224	121300	1272585600	25700	25650	25700	25650	83
469	20250224	121200	1270455800	25650	25650	25650	25600	39
470	20250224	121100	1269455550	25650	25650	25650	25600	52
471	20250224	121000	1268121800	25600	25600	25650	25600	52
472	20250224	120900	1266790500	25650	25650	25650	25600	92
473	20250224	120800	1264431750	25650	25600	25650	25600	71
474	20250224	120700	1262611700	25600	25700	25750	25600	1090
475	20250224	120600	1234645700	25700	25750	25750	25700	77
476	20250224	120500	1232664250	25800	25700	25800	25700	39
477	20250224	120400	1231660150	25700	25750	25800	25700	52
478	20250224	120300	1230321450	25750	25750	25800	25700	76
479	20250224	120200	1228362500	25750	25750	25750	25750	52
480	20250224	120100	1227023500	25800	25750	25800	25750	17
481	20250224	120000	1226584950	25800	25750	25800	25750	86
482	20250224	115900	1224367150	25750	25800	25900	25750	429
483	20250224	115800	1213298150	25800	25800	25800	25800	32
484	20250224	115700	1212472550	25850	25950	25950	25800	88
485	20250224	115600	1210195250	25950	25800	25950	25800	45
486	20250224	115500	1209031100	25800	25900	25900	25750	59
487	20250224	115400	1207508300	25750	25750	25900	25750	49
488	20250224	115300	1206243850	25800	25800	25900	25800	56
489	20250224	115200	1204797350	25850	25900	25950	25750	21
490	20250224	115100	1204253600	25750	25800	25900	25750	56
491	20250224	115000	1202808200	25750	25800	25800	25750	44
492	20250224	114900	1201674150	25850	25800	25900	25800	72
493	20250224	114800	1199813200	25800	25850	25900	25800	64
494	20250224	114700	1198159350	25800	25800	25850	25800	82
495	20250224	114600	1196042250	25900	25900	25900	25900	17
496	20250224	114500	1195601950	25800	25800	25900	25800	38
497	20250224	114400	1194618950	25850	25850	25850	25850	34
498	20250224	114300	1193740050	25750	25800	25800	25750	111
499	20250224	114200	1190876300	25850	25750	25850	25750	57
500	20250224	114100	1189405900	25800	25750	25850	25750	72
501	20250224	114000	1187547800	25750	25850	25850	25750	37
502	20250224	113900	1186593450	25800	25850	25850	25800	49
503	20250224	113800	1185327600	25850	25850	25850	25850	18
504	20250224	113700	1184862300	25750	25800	25850	25750	166
505	20250224	113600	1180579800	25800	25750	25800	25750	69
506	20250224	113500	1178799700	25750	25850	25850	25750	1394
507	20250224	113400	1142773000	25900	25850	25900	25850	17
508	20250224	113300	1142332750	25900	25850	25900	25850	132
509	20250224	113200	1138916250	25850	25900	25900	25850	60
510	20250224	113100	1137363400	25900	25900	25900	25900	21
511	20250224	113000	1136819500	25900	25900	25900	25850	90
512	20250224	112900	1134488550	25900	25900	25900	25850	40
513	20250224	112800	1133452650	25850	25900	25900	25850	74
514	20250224	112700	1131536200	25900	25800	25900	25800	196
515	20250224	112600	1126467700	25850	25850	25850	25850	197
516	20250224	112500	1121375250	25850	25850	25850	25800	68
517	20250224	112400	1119617500	25850	25850	25850	25800	131
518	20250224	112300	1116231200	25800	25800	25800	25750	114
519	20250224	112200	1113290050	25800	25750	25800	25750	151
520	20250224	112100	1109395300	25750	25800	25800	25750	35
521	20250224	112000	1108492350	25800	25800	25800	25800	80
522	20250224	111900	1106428350	25700	25700	25800	25700	60
523	20250224	111800	1104885050	25800	25700	25800	25700	93
524	20250224	111700	1102487850	25750	25750	25800	25750	83
525	20250224	111600	1100348150	25750	25750	25750	25750	66
526	20250224	111500	1098648650	25800	25750	25800	25750	61
527	20250224	111400	1097076200	25750	25750	25800	25750	115
528	20250224	111300	1094112600	25750	25800	25800	25750	45
529	20250224	111200	1092953000	25750	25800	25800	25750	64
530	20250224	111100	1091303350	25800	25750	25800	25750	64
531	20250224	111000	1089653600	25750	25700	25750	25700	362
532	20250224	110900	1080337000	25700	25700	25750	25700	94
533	20250224	110800	1077917950	25700	25700	25700	25700	74
534	20250224	110700	1076016150	25750	25700	25750	25700	42
535	20250224	110600	1074935900	25750	25750	25750	25650	101
536	20250224	110500	1072338050	25750	25750	25750	25650	41
537	20250224	110400	1071284600	25650	25650	25700	25650	145
538	20250224	110300	1067560350	25700	25750	25750	25600	54
539	20250224	110200	1066170800	25600	25650	25700	25600	291
540	20250224	110100	1058706950	25650	25700	25700	25650	77
541	20250224	110000	1056729500	25650	25650	25700	25650	42
542	20250224	105900	1055651300	25650	25650	25700	25650	43
543	20250224	105800	1054547500	25700	25650	25700	25650	107
544	20250224	105700	1051797650	25650	25700	25700	25650	59
545	20250224	105600	1050282600	25650	25700	25700	25650	33
546	20250224	105500	1049435900	25700	25600	25700	25600	85
547	20250224	105400	1047253700	25600	25650	25650	25600	89
548	20250224	105300	1044970900	25650	25650	25650	25600	255
549	20250224	105200	1038431300	25550	25550	25550	25550	49
550	20250224	105100	1037179350	25600	25650	25700	25600	68
551	20250224	105000	1035436050	25600	25550	25700	25550	111
552	20250224	104900	1032593400	25550	25650	25650	25550	70
553	20250224	104800	1030803400	25550	25600	25650	25550	83
554	20250224	104700	1028678800	25700	25600	25700	25550	43
555	20250224	104600	1027576250	25550	25550	25650	25550	96
556	20250224	104500	1025121850	25550	25650	25750	25550	88
557	20250224	104400	1022866600	25650	25650	25650	25650	35
558	20250224	104300	1021968850	25750	25600	25750	25550	313
559	20250224	104200	1013944400	25650	25600	25700	25600	205
560	20250224	104100	1008686900	25650	25600	25650	25600	86
561	20250224	104000	1006482200	25650	25600	25650	25600	37
562	20250224	103900	1005534200	25600	25600	25650	25600	114
563	20250224	103800	1002614150	25600	25600	25600	25500	107
564	20250224	103700	999878150	25650	25550	25650	25500	384
565	20250224	103600	990067650	25550	25450	25550	25450	75
566	20250224	103500	988153700	25550	25550	25550	25550	17
567	20250224	103400	987719350	25450	25450	25550	25450	187
568	20250224	103300	982954450	25450	25500	25500	25450	65
569	20250224	103200	981299200	25450	25450	25500	25450	93
570	20250224	103100	978931500	25500	25400	25500	25400	77
571	20250224	103000	976971800	25400	25400	25450	25400	81
572	20250224	102900	974913500	25400	25400	25400	25400	56
573	20250224	102800	973491100	25400	25400	25450	25400	74
574	20250224	102700	971611400	25400	25450	25450	25400	140
575	20250224	102600	968052500	25450	25450	25450	25450	58
576	20250224	102500	966576400	25500	25450	25500	25450	198
577	20250224	102400	961536350	25500	25450	25500	25450	180
578	20250224	102300	956947700	25450	25450	25450	25450	53
579	20250224	102200	955598850	25450	25450	25450	25450	79
580	20250224	102100	953588300	25450	25450	25500	25450	84
581	20250224	102000	951449600	25450	25450	25450	25450	64
582	20250224	101900	949820800	25500	25450	25500	25450	52
583	20250224	101800	948497350	25450	25450	25500	25450	48
584	20250224	101700	947274750	25450	25450	25450	25450	45
585	20250224	101600	946129500	25450	25350	25450	25350	96
586	20250224	101500	943688700	25450	25450	25450	25400	268
587	20250224	101400	936877750	25400	25400	25400	25400	71
588	20250224	101300	935074350	25400	25400	25450	25400	46
589	20250224	101200	933905850	25400	25400	25450	25400	75
590	20250224	101100	931999950	25400	25400	25450	25400	68
591	20250224	101000	930272250	25450	25450	25450	25400	94
592	20250224	100900	927881300	25450	25450	25450	25350	198
593	20250224	100800	922850850	25400	25350	25400	25350	64
594	20250224	100700	921226650	25350	25450	25450	25350	4
595	20250224	100600	921125000	25400	25400	25500	25350	211
596	20250224	100500	915759050	25400	25350	25450	25300	168
597	20250224	100400	911495750	25350	25250	25350	25250	129
598	20250224	100300	908231400	25350	25250	25350	25250	80
599	20250224	100200	906208850	25350	25200	25350	25200	3
600	20250224	100100	906132950	25200	25250	25250	25200	1066
601	20250224	100000	879217500	25200	25200	25250	25200	48
602	20250224	095900	878006950	25250	25200	25300	25200	25
603	20250224	095800	877376800	25300	25250	25300	25250	1041
604	20250224	095700	851091000	25250	25300	25400	25250	1292
605	20250224	095600	818411550	25300	25300	25300	25300	19
606	20250224	095500	817930850	25250	25300	25400	25250	538
607	20250224	095400	804320300	25300	25450	25450	25300	47
608	20250224	095300	803127900	25450	25300	25500	25300	141
609	20250224	095200	799547450	25300	25250	25350	25250	28
610	20250224	095100	798840000	25350	25300	25400	25300	57
611	20250224	095000	797396550	25350	25250	25350	25250	324
612	20250224	094900	789203400	25250	25250	25500	25250	326
613	20250224	094800	780954650	25250	25100	25300	25100	1529
614	20250224	094700	742413150	25100	25500	25500	25100	4123
615	20250224	094600	638282500	25500	25350	25500	25250	2064
616	20250224	094500	586035150	25350	25500	25500	25350	23
617	20250224	094400	585448800	25350	25400	25400	25350	116
618	20250224	094300	582503750	25350	25350	25500	25350	361
619	20250224	094200	573349100	25350	25400	25500	25300	148
620	20250224	094100	569582650	25350	25350	25350	25350	76
621	20250224	094000	567656050	25350	25400	25400	25350	9
622	20250224	093900	567427650	25300	25450	25500	25300	134
623	20250224	093800	564029600	25450	25250	25550	25250	732
624	20250224	093700	545451700	25250	25600	25600	25250	5296
625	20250224	093600	410644900	25600	25650	25650	25600	1068
626	20250224	093500	383291300	25600	25600	25650	25600	140
627	20250224	093400	379703300	25600	25600	25650	25600	85
628	20250224	093300	377526800	25600	25600	25650	25600	92
629	20250224	093200	375169550	25650	25700	25700	25650	441
630	20250224	093100	363856350	25650	25700	25700	25650	47
631	20250224	093000	362650150	25700	25700	25700	25650	305
632	20250224	092900	354815500	25650	25700	25700	25650	709
633	20250224	092800	336598750	25700	25700	25700	25700	195
634	20250224	092700	331587250	25700	25750	25800	25700	143
635	20250224	092600	327909200	25750	25700	25800	25700	125
636	20250224	092500	324693550	25700	25800	25800	25700	283
637	20250224	092400	317409400	25750	25800	25800	25750	466
638	20250224	092300	305403800	25750	25800	25800	25750	389
639	20250224	092200	295373250	25800	25800	25800	25800	212
640	20250224	092100	289903650	25800	25850	25850	25800	453
641	20250224	092000	278200850	25850	25850	25850	25800	326
642	20250224	091900	269779800	25900	25900	25900	25850	80
643	20250224	091800	267709250	25900	25850	25950	25850	161
644	20250224	091700	263544750	25850	25900	25900	25850	155
645	20250224	091600	259533400	25900	25900	26000	25850	651
646	20250224	091500	242659600	25900	25950	26050	25900	426
647	20250224	091400	231606500	25950	26000	26050	25950	127
648	20250224	091300	228307950	25950	25950	26000	25900	170
649	20250224	091200	223897500	25900	26000	26000	25900	101
650	20250224	091100	221276300	25900	25900	26000	25900	83
651	20250224	091000	219126300	25900	25900	25900	25850	79
652	20250224	090900	217081550	25850	25900	25900	25850	447
653	20250224	090800	205508550	25950	26000	26050	25950	455
654	20250224	090700	193690800	26000	26000	26000	26000	512
655	20250224	090600	180378800	26000	26000	26100	26000	132
656	20250224	090500	176944500	26100	26150	26150	26100	369
657	20250224	090400	167311100	26150	26150	26150	26100	61
658	20250224	090300	165716000	26150	26050	26250	26050	2547
659	20250224	090200	99235400	25950	26200	26200	25950	427
660	20250224	090100	88144000	26200	26250	26250	25950	271
661	20250224	090000	81078950	26200	26000	26200	25800	3118