KissMeData/089860/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	200500	481567150	29400	29400	29400	29400	269
3	20250224	200400	481567150	29400	29400	29400	29400	0
4	20250224	200300	481567150	29400	29400	29400	29400	0
5	20250224	200200	481567150	29400	29400	29400	29400	0
6	20250224	200100	481567150	29400	29400	29400	29400	0
7	20250224	200000	481567150	29400	29400	29400	29400	0
8	20250224	195900	481567150	29400	29400	29400	29400	0
9	20250224	195800	481567150	29400	29400	29400	29400	0
10	20250224	195700	481567150	29400	29400	29400	29400	0
11	20250224	195600	481567150	29400	29400	29400	29400	0
12	20250224	195500	481567150	29400	29400	29400	29400	0
13	20250224	195400	481567150	29400	29400	29400	29400	0
14	20250224	195300	481567150	29400	29400	29400	29400	0
15	20250224	195200	481567150	29400	29400	29400	29400	0
16	20250224	195100	481567150	29400	29400	29400	29400	0
17	20250224	195000	481567150	29400	29400	29400	29400	0
18	20250224	194900	481567150	29400	29400	29400	29400	0
19	20250224	194800	481567150	29400	29400	29400	29400	0
20	20250224	194700	481567150	29400	29400	29400	29400	0
21	20250224	194600	481567150	29400	29400	29400	29400	0
22	20250224	194500	481567150	29400	29400	29400	29400	0
23	20250224	194400	481567150	29400	29400	29400	29400	0
24	20250224	194300	481567150	29400	29400	29400	29400	0
25	20250224	194200	481567150	29400	29400	29400	29400	0
26	20250224	194100	481567150	29400	29400	29400	29400	0
27	20250224	194000	481567150	29400	29400	29400	29400	0
28	20250224	193900	481567150	29400	29400	29400	29400	0
29	20250224	193800	481567150	29400	29400	29400	29400	0
30	20250224	193700	481567150	29400	29400	29400	29400	0
31	20250224	193600	481567150	29400	29400	29400	29400	0
32	20250224	193500	481567150	29400	29400	29400	29400	269
33	20250224	193400	481567150	29400	29400	29400	29400	0
34	20250224	193300	481567150	29400	29400	29400	29400	0
35	20250224	193200	481567150	29400	29400	29400	29400	0
36	20250224	193100	481567150	29400	29400	29400	29400	0
37	20250224	193000	481567150	29400	29400	29400	29400	0
38	20250224	192900	481567150	29400	29400	29400	29400	0
39	20250224	192800	481567150	29400	29400	29400	29400	0
40	20250224	192700	481567150	29400	29400	29400	29400	0
41	20250224	192600	481567150	29400	29400	29400	29400	0
42	20250224	192500	481567150	29400	29400	29400	29400	0
43	20250224	192400	481567150	29400	29400	29400	29400	0
44	20250224	192300	481567150	29400	29400	29400	29400	0
45	20250224	192200	481567150	29400	29400	29400	29400	0
46	20250224	192100	481567150	29400	29400	29400	29400	0
47	20250224	192000	481567150	29400	29400	29400	29400	0
48	20250224	191900	481567150	29400	29400	29400	29400	0
49	20250224	191800	481567150	29400	29400	29400	29400	0
50	20250224	191700	481567150	29400	29400	29400	29400	0
51	20250224	191600	481567150	29400	29400	29400	29400	0
52	20250224	191500	481567150	29400	29400	29400	29400	0
53	20250224	191400	481567150	29400	29400	29400	29400	0
54	20250224	191300	481567150	29400	29400	29400	29400	0
55	20250224	191200	481567150	29400	29400	29400	29400	0
56	20250224	191100	481567150	29400	29400	29400	29400	0
57	20250224	191000	481567150	29400	29400	29400	29400	0
58	20250224	190900	481567150	29400	29400	29400	29400	0
59	20250224	190800	481567150	29400	29400	29400	29400	0
60	20250224	190700	481567150	29400	29400	29400	29400	0
61	20250224	190600	481567150	29400	29400	29400	29400	0
62	20250224	190500	481567150	29400	29400	29400	29400	269
63	20250224	190400	481567150	29400	29400	29400	29400	0
64	20250224	190300	481567150	29400	29400	29400	29400	0
65	20250224	190200	481567150	29400	29400	29400	29400	0
66	20250224	190100	481567150	29400	29400	29400	29400	0
67	20250224	190000	481567150	29400	29400	29400	29400	0
68	20250224	185900	481567150	29400	29400	29400	29400	0
69	20250224	185800	481567150	29400	29400	29400	29400	0
70	20250224	185700	481567150	29400	29400	29400	29400	0
71	20250224	185600	481567150	29400	29400	29400	29400	0
72	20250224	185500	481567150	29400	29400	29400	29400	0
73	20250224	185400	481567150	29400	29400	29400	29400	0
74	20250224	185300	481567150	29400	29400	29400	29400	0
75	20250224	185200	481567150	29400	29400	29400	29400	0
76	20250224	185100	481567150	29400	29400	29400	29400	0
77	20250224	185000	481567150	29400	29400	29400	29400	0
78	20250224	184900	481567150	29400	29400	29400	29400	0
79	20250224	184800	481567150	29400	29400	29400	29400	0
80	20250224	184700	481567150	29400	29400	29400	29400	0
81	20250224	184600	481567150	29400	29400	29400	29400	0
82	20250224	184500	481567150	29400	29400	29400	29400	0
83	20250224	184400	481567150	29400	29400	29400	29400	0
84	20250224	184300	481567150	29400	29400	29400	29400	0
85	20250224	184200	481567150	29400	29400	29400	29400	0
86	20250224	184100	481567150	29400	29400	29400	29400	0
87	20250224	184000	481567150	29400	29400	29400	29400	0
88	20250224	183900	481567150	29400	29400	29400	29400	0
89	20250224	183800	481567150	29400	29400	29400	29400	0
90	20250224	183700	481567150	29400	29400	29400	29400	0
91	20250224	183600	481567150	29400	29400	29400	29400	0
92	20250224	183500	481567150	29400	29400	29400	29400	269
93	20250224	183400	481567150	29400	29400	29400	29400	0
94	20250224	183300	481567150	29400	29400	29400	29400	0
95	20250224	183200	481567150	29400	29400	29400	29400	0
96	20250224	183100	481567150	29400	29400	29400	29400	0
97	20250224	183000	481567150	29400	29400	29400	29400	0
98	20250224	182900	481567150	29400	29400	29400	29400	0
99	20250224	182800	481567150	29400	29400	29400	29400	0
100	20250224	182700	481567150	29400	29400	29400	29400	0
101	20250224	182600	481567150	29400	29400	29400	29400	0
102	20250224	182500	481567150	29400	29400	29400	29400	0
103	20250224	182400	481567150	29400	29400	29400	29400	0
104	20250224	182300	481567150	29400	29400	29400	29400	0
105	20250224	182200	481567150	29400	29400	29400	29400	0
106	20250224	182100	481567150	29400	29400	29400	29400	0
107	20250224	182000	481567150	29400	29400	29400	29400	0
108	20250224	181900	481567150	29400	29400	29400	29400	0
109	20250224	181800	481567150	29400	29400	29400	29400	0
110	20250224	181700	481567150	29400	29400	29400	29400	0
111	20250224	181600	481567150	29400	29400	29400	29400	0
112	20250224	181500	481567150	29400	29400	29400	29400	0
113	20250224	181400	481567150	29400	29400	29400	29400	0
114	20250224	181300	481567150	29400	29400	29400	29400	0
115	20250224	181200	481567150	29400	29400	29400	29400	0
116	20250224	181100	481567150	29400	29400	29400	29400	0
117	20250224	181000	481567150	29400	29400	29400	29400	0
118	20250224	180900	481567150	29400	29400	29400	29400	0
119	20250224	180800	481567150	29400	29400	29400	29400	0
120	20250224	180700	481567150	29400	29400	29400	29400	0
121	20250224	180600	481567150	29400	29400	29400	29400	0
122	20250224	180500	481567150	29400	29400	29400	29400	269
123	20250224	180400	481567150	29400	29400	29400	29400	0
124	20250224	180300	481567150	29400	29400	29400	29400	0
125	20250224	180200	481567150	29400	29400	29400	29400	0
126	20250224	180100	481567150	29400	29400	29400	29400	0
127	20250224	180000	481567150	29400	29400	29400	29400	0
128	20250224	175900	481567150	29400	29400	29400	29400	0
129	20250224	175800	481567150	29400	29400	29400	29400	0
130	20250224	175700	481567150	29400	29400	29400	29400	0
131	20250224	175600	481567150	29400	29400	29400	29400	0
132	20250224	175500	481567150	29400	29400	29400	29400	0
133	20250224	175400	481567150	29400	29400	29400	29400	0
134	20250224	175300	481567150	29400	29400	29400	29400	0
135	20250224	175200	481567150	29400	29400	29400	29400	0
136	20250224	175100	481567150	29400	29400	29400	29400	0
137	20250224	175000	481567150	29400	29400	29400	29400	0
138	20250224	174900	481567150	29400	29400	29400	29400	0
139	20250224	174800	481567150	29400	29400	29400	29400	0
140	20250224	174700	481567150	29400	29400	29400	29400	0
141	20250224	174600	481567150	29400	29400	29400	29400	0
142	20250224	174500	481567150	29400	29400	29400	29400	0
143	20250224	174400	481567150	29400	29400	29400	29400	0
144	20250224	174300	481567150	29400	29400	29400	29400	0
145	20250224	174200	481567150	29400	29400	29400	29400	0
146	20250224	174100	481567150	29400	29400	29400	29400	0
147	20250224	174000	481567150	29400	29400	29400	29400	0
148	20250224	173900	481567150	29400	29400	29400	29400	0
149	20250224	173800	481567150	29400	29400	29400	29400	0
150	20250224	173700	481567150	29400	29400	29400	29400	0
151	20250224	173600	481567150	29400	29400	29400	29400	0
152	20250224	173500	481567150	29400	29400	29400	29400	269
153	20250224	173400	481567150	29400	29400	29400	29400	0
154	20250224	173300	481567150	29400	29400	29400	29400	0
155	20250224	173200	481567150	29400	29400	29400	29400	0
156	20250224	173100	481567150	29400	29400	29400	29400	0
157	20250224	173000	481567150	29400	29400	29400	29400	0
158	20250224	172900	481567150	29400	29400	29400	29400	0
159	20250224	172800	481567150	29400	29400	29400	29400	0
160	20250224	172700	481567150	29400	29400	29400	29400	0
161	20250224	172600	481567150	29400	29400	29400	29400	0
162	20250224	172500	481567150	29400	29400	29400	29400	0
163	20250224	172400	481567150	29400	29400	29400	29400	0
164	20250224	172300	481567150	29400	29400	29400	29400	0
165	20250224	172200	481567150	29400	29400	29400	29400	0
166	20250224	172100	481567150	29400	29400	29400	29400	0
167	20250224	172000	481567150	29400	29400	29400	29400	0
168	20250224	171900	481567150	29400	29400	29400	29400	0
169	20250224	171800	481567150	29400	29400	29400	29400	0
170	20250224	171700	481567150	29400	29400	29400	29400	0
171	20250224	171600	481567150	29400	29400	29400	29400	0
172	20250224	171500	481567150	29400	29400	29400	29400	0
173	20250224	171400	481567150	29400	29400	29400	29400	0
174	20250224	171300	481567150	29400	29400	29400	29400	0
175	20250224	171200	481567150	29400	29400	29400	29400	0
176	20250224	171100	481567150	29400	29400	29400	29400	0
177	20250224	171000	481567150	29400	29400	29400	29400	0
178	20250224	170900	481567150	29400	29400	29400	29400	0
179	20250224	170800	481567150	29400	29400	29400	29400	0
180	20250224	170700	481567150	29400	29400	29400	29400	0
181	20250224	170600	481567150	29400	29400	29400	29400	0
182	20250224	170500	481567150	29400	29400	29400	29400	269
183	20250224	170400	481567150	29400	29400	29400	29400	0
184	20250224	170300	481567150	29400	29400	29400	29400	0
185	20250224	170200	481567150	29400	29400	29400	29400	0
186	20250224	170100	481567150	29400	29400	29400	29400	0
187	20250224	170000	481567150	29400	29400	29400	29400	0
188	20250224	165900	481567150	29400	29400	29400	29400	0
189	20250224	165800	481567150	29400	29400	29400	29400	0
190	20250224	165700	481567150	29400	29400	29400	29400	0
191	20250224	165600	481567150	29400	29400	29400	29400	0
192	20250224	165500	481567150	29400	29400	29400	29400	0
193	20250224	165400	481567150	29400	29400	29400	29400	0
194	20250224	165300	481567150	29400	29400	29400	29400	0
195	20250224	165200	481567150	29400	29400	29400	29400	0
196	20250224	165100	481567150	29400	29400	29400	29400	0
197	20250224	165000	481567150	29400	29400	29400	29400	0
198	20250224	164900	481567150	29400	29400	29400	29400	0
199	20250224	164800	481567150	29400	29400	29400	29400	0
200	20250224	164700	481567150	29400	29400	29400	29400	0
201	20250224	164600	481567150	29400	29400	29400	29400	0
202	20250224	164500	481567150	29400	29400	29400	29400	0
203	20250224	164400	481567150	29400	29400	29400	29400	0
204	20250224	164300	481567150	29400	29400	29400	29400	0
205	20250224	164200	481567150	29400	29400	29400	29400	0
206	20250224	164100	481567150	29400	29400	29400	29400	0
207	20250224	164000	481567150	29400	29400	29400	29400	0
208	20250224	163900	481567150	29400	29400	29400	29400	0
209	20250224	163800	481567150	29400	29400	29400	29400	0
210	20250224	163700	481567150	29400	29400	29400	29400	0
211	20250224	163600	481567150	29400	29400	29400	29400	0
212	20250224	163500	481567150	29400	29400	29400	29400	269
213	20250224	163400	481567150	29400	29400	29400	29400	0
214	20250224	163300	481567150	29400	29400	29400	29400	0
215	20250224	163200	481567150	29400	29400	29400	29400	0
216	20250224	163100	481567150	29400	29400	29400	29400	0
217	20250224	163000	481567150	29400	29400	29400	29400	0
218	20250224	162900	481567150	29400	29400	29400	29400	0
219	20250224	162800	481567150	29400	29400	29400	29400	0
220	20250224	162700	481567150	29400	29400	29400	29400	0
221	20250224	162600	481567150	29400	29400	29400	29400	0
222	20250224	162500	481567150	29400	29400	29400	29400	0
223	20250224	162400	481567150	29400	29400	29400	29400	0
224	20250224	162300	481567150	29400	29400	29400	29400	0
225	20250224	162200	481567150	29400	29400	29400	29400	0
226	20250224	162100	481567150	29400	29400	29400	29400	0
227	20250224	162000	481567150	29400	29400	29400	29400	0
228	20250224	161900	481567150	29400	29400	29400	29400	0
229	20250224	161800	481567150	29400	29400	29400	29400	0
230	20250224	161700	481567150	29400	29400	29400	29400	0
231	20250224	161600	481567150	29400	29400	29400	29400	0
232	20250224	161500	481567150	29400	29400	29400	29400	0
233	20250224	161400	481567150	29400	29400	29400	29400	0
234	20250224	161300	481567150	29400	29400	29400	29400	0
235	20250224	161200	481567150	29400	29400	29400	29400	0
236	20250224	161100	481567150	29400	29400	29400	29400	0
237	20250224	161000	481567150	29400	29400	29400	29400	0
238	20250224	160900	481567150	29400	29400	29400	29400	0
239	20250224	160800	481567150	29400	29400	29400	29400	0
240	20250224	160700	481567150	29400	29400	29400	29400	0
241	20250224	160600	481567150	29400	29400	29400	29400	0
242	20250224	160500	481567150	29400	29400	29400	29400	269
243	20250224	160400	481567150	29400	29400	29400	29400	0
244	20250224	160300	481567150	29400	29400	29400	29400	0
245	20250224	160200	481567150	29400	29400	29400	29400	0
246	20250224	160100	481567150	29400	29400	29400	29400	0
247	20250224	160000	481567150	29400	29400	29400	29400	0
248	20250224	155900	481567150	29400	29400	29400	29400	0
249	20250224	155800	481567150	29400	29400	29400	29400	0
250	20250224	155700	481567150	29400	29400	29400	29400	0
251	20250224	155600	481567150	29400	29400	29400	29400	0
252	20250224	155500	481567150	29400	29400	29400	29400	0
253	20250224	155400	481567150	29400	29400	29400	29400	0
254	20250224	155300	481567150	29400	29400	29400	29400	0
255	20250224	155200	481567150	29400	29400	29400	29400	0
256	20250224	155100	481567150	29400	29400	29400	29400	0
257	20250224	155000	481567150	29400	29400	29400	29400	0
258	20250224	154900	481567150	29400	29400	29400	29400	0
259	20250224	154800	481567150	29400	29400	29400	29400	0
260	20250224	154700	481567150	29400	29400	29400	29400	0
261	20250224	154600	481567150	29400	29400	29400	29400	0
262	20250224	154500	481567150	29400	29400	29400	29400	0
263	20250224	154400	481567150	29400	29400	29400	29400	0
264	20250224	154300	481567150	29400	29400	29400	29400	0
265	20250224	154200	481567150	29400	29400	29400	29400	0
266	20250224	154100	481567150	29400	29400	29400	29400	0
267	20250224	154000	481567150	29400	29400	29400	29400	0
268	20250224	153900	481567150	29400	29400	29400	29400	0
269	20250224	153800	481567150	29400	29400	29400	29400	0
270	20250224	153700	481567150	29400	29400	29400	29400	0
271	20250224	153600	481567150	29400	29400	29400	29400	0
272	20250224	153500	481567150	29400	29400	29400	29400	269
273	20250224	153400	481567150	29400	29400	29400	29400	0
274	20250224	153300	481567150	29400	29400	29400	29400	0
275	20250224	153200	481567150	29400	29400	29400	29400	0
276	20250224	153100	481567150	29400	29400	29400	29400	0
277	20250224	153000	481567150	29400	29400	29400	29400	269
278	20250224	152900	473658550	29400	29400	29400	29400	0
279	20250224	152800	473658550	29400	29400	29400	29400	0
280	20250224	152700	473658550	29400	29400	29400	29400	0
281	20250224	152600	473658550	29400	29400	29400	29400	0
282	20250224	152500	473658550	29400	29400	29400	29400	0
283	20250224	152400	473658550	29400	29400	29400	29400	0
284	20250224	152300	473658550	29400	29400	29400	29400	0
285	20250224	152200	473658550	29400	29400	29400	29400	0
286	20250224	152100	473658550	29400	29400	29400	29400	0
287	20250224	152000	473658550	29400	29400	29400	29400	0
288	20250224	151900	473658550	29400	29350	29400	29350	22
289	20250224	151800	473011900	29350	29350	29350	29300	29
290	20250224	151700	472160850	29350	29400	29400	29300	50
291	20250224	151600	470693350	29350	29300	29400	29300	181
292	20250224	151500	465389850	29300	29300	29300	29300	4
293	20250224	151400	465272650	29300	29350	29350	29300	19
294	20250224	151300	464715500	29300	29300	29300	29300	10
295	20250224	151200	464422500	29300	29300	29300	29300	10
296	20250224	151100	464129500	29300	29350	29350	29300	20
297	20250224	151000	463543000	29300	29300	29300	29300	10
298	20250224	150900	463250000	29300	29300	29300	29300	10
299	20250224	150800	462957000	29300	29300	29300	29300	10
300	20250224	150700	462664000	29300	29350	29350	29300	72
301	20250224	150600	460551300	29300	29300	29300	29300	10
302	20250224	150500	460258300	29350	29350	29350	29350	60
303	20250224	150400	458497300	29350	29400	29400	29350	66
304	20250224	150300	456559700	29350	29400	29400	29350	12
305	20250224	150200	456207400	29350	29350	29350	29350	10
306	20250224	150100	455913900	29350	29400	29400	29350	164
307	20250224	150000	451092800	29350	29350	29400	29350	27
308	20250224	145900	450299900	29300	29300	29400	29300	90
309	20250224	145800	447658900	29350	29300	29400	29300	81
310	20250224	145700	445279050	29300	29300	29350	29300	55
311	20250224	145600	443667050	29350	29350	29350	29300	32
312	20250224	145500	442729150	29300	29300	29350	29300	31
313	20250224	145400	441820650	29300	29350	29400	29300	84
314	20250224	145300	439354800	29350	29300	29350	29300	41
315	20250224	145200	438152300	29300	29300	29350	29300	181
316	20250224	145100	432840800	29300	29350	29350	29300	37
317	20250224	145000	431756000	29400	29350	29400	29350	26
318	20250224	144900	430992700	29300	29300	29350	29300	44
319	20250224	144800	429702550	29400	29350	29400	29300	71
320	20250224	144700	427617700	29350	29400	29400	29300	22
321	20250224	144600	426972200	29350	29300	29400	29300	108
322	20250224	144500	423801950	29300	29300	29350	29300	23
323	20250224	144400	423128000	29350	29300	29350	29300	29
324	20250224	144300	422278100	29350	29300	29400	29300	58
325	20250224	144200	420573950	29300	29300	29300	29300	177
326	20250224	144100	415387850	29350	29300	29350	29300	26
327	20250224	144000	414625800	29350	29350	29400	29350	23
328	20250224	143900	413950550	29350	29300	29350	29300	28
329	20250224	143800	413129700	29300	29300	29350	29300	27
330	20250224	143700	412338300	29400	29350	29400	29300	57
331	20250224	143600	410665450	29300	29300	29300	29300	33
332	20250224	143500	409698550	29350	29350	29350	29300	18
333	20250224	143400	409170300	29350	29300	29350	29300	131
334	20250224	143300	405326250	29300	29350	29350	29300	35
335	20250224	143200	404300300	29400	29300	29400	29300	80
336	20250224	143100	401951800	29350	29350	29350	29350	10
337	20250224	143000	401658300	29300	29350	29350	29300	46
338	20250224	142900	400310300	29400	29350	29400	29350	9
339	20250224	142800	400045950	29350	29300	29350	29300	32
340	20250224	142700	399107750	29300	29350	29350	29300	25
341	20250224	142600	398374650	29400	29350	29400	29350	66
342	20250224	142500	396435250	29350	29350	29350	29350	23
343	20250224	142400	395760200	29300	29300	29300	29300	369
344	20250224	142300	384948500	29350	29300	29350	29300	20
345	20250224	142200	384362250	29350	29350	29350	29300	40
346	20250224	142100	383189250	29300	29300	29350	29300	86
347	20250224	142000	380667450	29350	29300	29350	29300	15
348	20250224	141900	380227700	29300	29400	29400	29300	33
349	20250224	141800	379259500	29350	29300	29350	29300	36
350	20250224	141700	378204450	29350	29300	29350	29300	23
351	20250224	141600	377530300	29300	29250	29300	29250	19
352	20250224	141500	376973850	29400	29300	29400	29300	67
353	20250224	141400	375006600	29250	29300	29300	29250	28
354	20250224	141300	374186650	29350	29300	29350	29300	6
355	20250224	141200	374010600	29300	29300	29300	29250	34
356	20250224	141100	373015100	29350	29250	29350	29250	24
357	20250224	141000	372311900	29300	29250	29400	29250	57
358	20250224	140900	370638500	29250	29350	29350	29250	26
359	20250224	140800	369876700	29350	29350	29350	29300	19
360	20250224	140700	369319300	29250	29300	29300	29250	13
361	20250224	140600	368938700	29250	29300	29300	29250	44
362	20250224	140500	367651050	29350	29300	29350	29300	10
363	20250224	140400	367357800	29400	29300	29400	29300	66
364	20250224	140300	365419000	29300	29300	29300	29300	33
365	20250224	140200	364452100	29350	29300	29350	29300	24
366	20250224	140100	363748650	29300	29350	29350	29300	17
367	20250224	140000	363249950	29350	29350	29350	29300	32
368	20250224	135900	362311800	29350	29300	29400	29300	68
369	20250224	135800	360314550	29350	29350	29350	29300	26
370	20250224	135700	359552350	29350	29400	29400	29350	24
371	20250224	135600	358847450	29300	29300	29300	29300	21
372	20250224	135500	358232150	29300	29300	29350	29300	23
373	20250224	135400	357558000	29300	29350	29400	29300	35
374	20250224	135300	356531850	29400	29300	29400	29300	74
375	20250224	135200	354359250	29300	29350	29350	29300	10
376	20250224	135100	354066000	29300	29300	29300	29300	19
377	20250224	135000	353509300	29350	29350	29350	29300	40
378	20250224	134900	352336550	29300	29250	29350	29250	10
379	20250224	134800	352043400	29250	29300	29400	29250	67
380	20250224	134700	350076950	29300	29350	29350	29300	22
381	20250224	134600	349431600	29300	29300	29300	29300	8
382	20250224	134500	349197200	29300	29300	29350	29300	33
383	20250224	134400	348230250	29350	29350	29350	29350	4
384	20250224	134300	348112850	29300	29300	29350	29300	19
385	20250224	134200	347555800	29400	29350	29400	29350	67
386	20250224	134100	345587500	29350	29300	29350	29300	15
387	20250224	134000	345147950	29300	29300	29350	29300	13
388	20250224	133900	344766800	29350	29350	29350	29300	48
389	20250224	133800	343359400	29300	29300	29300	29300	1
390	20250224	133700	343330100	29450	29300	29450	29250	61
391	20250224	133600	341537600	29300	29300	29350	29300	31
392	20250224	133500	340628850	29350	29300	29350	29300	24
393	20250224	133400	339925350	29450	29300	29450	29300	132
394	20250224	133300	336040450	29300	29350	29350	29300	14
395	20250224	133200	335630000	29250	29250	29250	29250	1
396	20250224	133100	335600750	29400	29250	29400	29250	89
397	20250224	133000	332990350	29250	29300	29300	29250	11
398	20250224	132900	332668100	29350	29300	29350	29250	27
399	20250224	132800	331876850	29250	29250	29300	29250	27
400	20250224	132700	331086500	29300	29300	29300	29300	27
401	20250224	132600	330295400	29300	29300	29350	29300	56
402	20250224	132500	328652600	29300	29300	29350	29300	57
403	20250224	132400	326981800	29300	29300	29300	29300	16
404	20250224	132300	326513000	29350	29300	29350	29300	29
405	20250224	132200	325663100	29300	29300	29350	29300	35
406	20250224	132100	324636850	29300	29350	29400	29300	57
407	20250224	132000	322964650	29350	29300	29350	29300	16
408	20250224	131900	322495600	29300	29300	29300	29250	24
409	20250224	131800	321792900	29300	29300	29300	29250	59
410	20250224	131700	320065950	29250	29300	29300	29250	42
411	20250224	131600	318835800	29300	29300	29300	29300	13
412	20250224	131500	318454900	29300	29300	29450	29300	55
413	20250224	131400	316838950	29250	29300	29300	29250	14
414	20250224	131300	316429100	29250	29300	29350	29250	31
415	20250224	131200	315520650	29350	29350	29350	29350	5
416	20250224	131100	315373900	29350	29300	29350	29300	23
417	20250224	131000	314699500	29350	29350	29400	29250	66
418	20250224	130900	312761950	29300	29350	29350	29300	11
419	20250224	130800	312439600	29350	29300	29350	29300	28
420	20250224	130700	311618600	29300	29300	29350	29300	31
421	20250224	130600	310710000	29300	29300	29300	29300	9
422	20250224	130500	310446300	29350	29350	29350	29300	23
423	20250224	130400	309771550	29400	29300	29400	29300	72
424	20250224	130300	307657000	29300	29300	29300	29300	30
425	20250224	130200	306778000	29250	29300	29300	29250	13
426	20250224	130100	306397150	29300	29400	29400	29300	38
427	20250224	130000	305282900	29350	29350	29350	29350	9
428	20250224	125900	305018750	29400	29400	29400	29350	74
429	20250224	125800	302844600	29350	29300	29350	29300	29
430	20250224	125700	301993800	29350	29300	29350	29300	23
431	20250224	125600	301319400	29350	29300	29350	29300	12
432	20250224	125500	300967550	29300	29300	29350	29300	22
433	20250224	125400	300322700	29350	29350	29350	29350	10
434	20250224	125300	300029200	29350	29300	29400	29300	60
435	20250224	125200	298267050	29300	29350	29350	29300	18
436	20250224	125100	297739400	29300	29350	29350	29300	24
437	20250224	125000	297035550	29400	29350	29400	29350	19
438	20250224	124900	296477650	29300	29300	29350	29300	33
439	20250224	124800	295510500	29400	29350	29400	29350	40
440	20250224	124700	294335400	29350	29350	29350	29300	34
441	20250224	124600	293338550	29300	29300	29350	29300	38
442	20250224	124500	292224900	29300	29300	29300	29300	7
443	20250224	124400	292019800	29350	29300	29350	29300	30
444	20250224	124300	291140500	29350	29350	29350	29350	28
445	20250224	124200	290318700	29400	29300	29400	29300	49
446	20250224	124100	288879200	29350	29300	29350	29300	17
447	20250224	124000	288380850	29350	29300	29350	29300	42
448	20250224	123900	287149500	29300	29300	29300	29300	7
449	20250224	123800	286944400	29350	29300	29350	29300	22
450	20250224	123700	286299550	29300	29300	29350	29300	59
451	20250224	123600	284569600	29250	29250	29300	29250	69
452	20250224	123500	282549100	29300	29250	29300	29250	17
453	20250224	123400	282051600	29250	29250	29300	29250	28
454	20250224	123300	281232350	29300	29250	29300	29250	17
455	20250224	123200	280734300	29300	29300	29300	29250	78
456	20250224	123100	278449450	29250	29250	29300	29250	68
457	20250224	123000	276458200	29250	29250	29250	29250	25
458	20250224	122900	275726950	29300	29250	29300	29250	20
459	20250224	122800	275141000	29250	29250	29300	29250	39
460	20250224	122700	274000050	29250	29250	29250	29250	20
461	20250224	122600	273415050	29300	29300	29300	29250	59
462	20250224	122500	271686600	29250	29250	29300	29250	46
463	20250224	122400	270340850	29250	29300	29300	29250	12
464	20250224	122300	269989600	29250	29250	29250	29250	1
465	20250224	122200	269960350	29250	29250	29300	29250	47
466	20250224	122100	268585350	29250	29250	29250	29250	1
467	20250224	122000	268556100	29350	29250	29350	29200	62
468	20250224	121900	266740800	29250	29300	29350	29250	29
469	20250224	121800	265891350	29250	29250	29250	29250	20
470	20250224	121700	265306350	29250	29250	29250	29250	12
471	20250224	121600	264955350	29200	29200	29350	29200	110
472	20250224	121500	261730200	29350	29350	29350	29300	138
473	20250224	121400	257680850	29250	29200	29250	29200	34
474	20250224	121300	256688000	29200	29250	29250	29200	18
475	20250224	121200	256162150	29200	29250	29250	29200	24
476	20250224	121100	255460850	29250	29200	29250	29200	18
477	20250224	121000	254935050	29300	29250	29300	29200	74
478	20250224	120900	252767400	29350	29250	29350	29200	48
479	20250224	120800	251360550	29200	29250	29250	29200	24
480	20250224	120700	250659100	29200	29200	29200	29200	0
481	20250224	120600	250659100	29200	29250	29300	29200	29
482	20250224	120500	249810850	29300	29300	29300	29250	33
483	20250224	120400	248844900	29250	29350	29350	29250	55
484	20250224	120300	247231900	29250	29250	29250	29250	65
485	20250224	120200	245330650	29300	29250	29300	29250	25
486	20250224	120100	244599200	29300	29250	29300	29250	24
487	20250224	120000	243896500	29250	29250	29250	29250	8
488	20250224	115900	243662500	29300	29250	29300	29250	19
489	20250224	115800	243106500	29250	29250	29350	29250	76
490	20250224	115700	240880200	29300	29300	29300	29300	52
491	20250224	115600	239356600	29350	29300	29350	29300	34
492	20250224	115500	238360200	29300	29300	29350	29300	25
493	20250224	115400	237627450	29300	29300	29300	29300	11
494	20250224	115300	237305150	29250	29300	29300	29250	69
495	20250224	115200	235284500	29250	29250	29300	29250	26
496	20250224	115100	234523800	29300	29300	29300	29300	9
497	20250224	115000	234260100	29200	29200	29200	29200	62
498	20250224	114900	232449700	29250	29250	29250	29250	5
499	20250224	114800	232303450	29200	29250	29250	29200	13
500	20250224	114700	231923750	29250	29200	29300	29200	148
501	20250224	114600	227597750	29200	29200	29250	29200	21
502	20250224	114500	226984350	29200	29200	29200	29200	12
503	20250224	114400	226633950	29200	29250	29250	29200	42
504	20250224	114300	225406700	29250	29200	29300	29200	144
505	20250224	114200	221201550	29200	29250	29350	29200	56
506	20250224	114100	219560050	29250	29250	29300	29200	29
507	20250224	114000	218712400	29250	29300	29300	29250	15
508	20250224	113900	218272950	29250	29300	29300	29250	23
509	20250224	113800	217600050	29350	29200	29350	29200	21
510	20250224	113700	216985900	29250	29250	29250	29200	29
511	20250224	113600	216137700	29300	29250	29300	29200	49
512	20250224	113500	214702600	29200	29200	29200	29200	23
513	20250224	113400	214031000	29250	29250	29250	29250	28
514	20250224	113300	213212000	29200	29250	29250	29200	16
515	20250224	113200	212744050	29250	29250	29250	29250	13
516	20250224	113100	212363800	29250	29250	29300	29250	71
517	20250224	113000	210284850	29300	29250	29300	29250	9
518	20250224	112900	210021550	29250	29200	29250	29200	40
519	20250224	112800	208853300	29300	29200	29300	29200	374
520	20250224	112700	197932400	29200	29250	29250	29200	23
521	20250224	112600	197260050	29250	29250	29250	29250	35
522	20250224	112500	196236300	29350	29200	29350	29200	55
523	20250224	112400	194624650	29250	29250	29250	29250	7
524	20250224	112300	194419900	29250	29200	29250	29200	32
525	20250224	112200	193484900	29250	29300	29300	29200	31
526	20250224	112100	192578150	29200	29350	29350	29200	37
527	20250224	112000	191496650	29300	29250	29300	29250	107
528	20250224	111900	188363250	29300	29250	29300	29250	22
529	20250224	111800	187719050	29250	29250	29250	29250	20
530	20250224	111700	187134050	29200	29250	29250	29200	32
531	20250224	111600	186198700	29250	29300	29300	29250	21
532	20250224	111500	185583700	29250	29250	29250	29200	48
533	20250224	111400	184180850	29200	29250	29300	29200	65
534	20250224	111300	182278550	29250	29250	29300	29250	30
535	20250224	111200	181400800	29250	29300	29300	29250	16
536	20250224	111100	180932350	29200	29300	29300	29200	21
537	20250224	111000	180318850	29300	29350	29350	29300	17
538	20250224	110900	179820500	29300	29300	29350	29300	64
539	20250224	110800	177943300	29200	29300	29300	29200	41
540	20250224	110700	176744200	29300	29300	29350	29300	367
541	20250224	110600	165978050	29300	29300	29300	29300	6
542	20250224	110500	165802250	29250	29250	29300	29250	46
543	20250224	110400	164456150	29300	29250	29300	29200	144
544	20250224	110300	160245200	29250	29300	29300	29250	56
545	20250224	110200	158605150	29200	29300	29300	29200	68
546	20250224	110100	156616350	29250	29300	29300	29250	16
547	20250224	110000	156148150	29250	29300	29300	29250	21
548	20250224	105900	155533850	29300	29300	29300	29250	50
549	20250224	105800	154070450	29300	29150	29300	29150	236
550	20250224	105700	147166000	29100	29150	29150	29100	25
551	20250224	105600	146437900	29100	29150	29200	29100	1312
552	20250224	105500	108174350	29150	29150	29200	29150	26
553	20250224	105400	107415750	29150	29150	29150	29150	13
554	20250224	105300	107036800	29150	29100	29150	29100	24
555	20250224	105200	106337750	29250	29150	29250	29150	49
556	20250224	105100	104905650	29150	29200	29200	29150	27
557	20250224	105000	104118150	29150	29150	29200	29150	39
558	20250224	104900	102981050	29150	29150	29200	29150	25
559	20250224	104800	102252050	29100	29150	29250	29100	66
560	20250224	104700	100323700	29100	29100	29250	29100	49
561	20250224	104600	98892200	29100	29100	29150	29100	29
562	20250224	104500	98048100	29100	29150	29150	29100	15
563	20250224	104400	97611350	29150	29150	29150	29150	6
564	20250224	104300	97436450	29100	29200	29200	29100	28
565	20250224	104200	96621300	29100	29100	29100	29100	13
566	20250224	104100	96243000	29100	29150	29250	29100	63
567	20250224	104000	94403650	29100	29100	29150	29100	15
568	20250224	103900	93967100	29100	29100	29150	29100	29
569	20250224	103800	93123150	29100	29150	29150	29100	16
570	20250224	103700	92657350	29150	29200	29200	29150	10
571	20250224	103600	92365400	29300	29100	29300	29100	71
572	20250224	103500	90293800	29100	29100	29100	29100	16
573	20250224	103400	89828200	29100	29150	29200	29100	26
574	20250224	103300	89070100	29150	29150	29150	29150	26
575	20250224	103200	88312200	29150	29150	29150	29150	59
576	20250224	103100	86592350	29150	29150	29150	29150	8
577	20250224	103000	86359150	29250	29200	29250	29150	99
578	20250224	102900	83470050	29150	29150	29150	29150	0
579	20250224	102800	83470050	29150	29150	29150	29150	24
580	20250224	102700	82770450	29150	29200	29200	29150	27
581	20250224	102600	81982950	29150	29150	29150	29150	11
582	20250224	102500	81662300	29150	29150	29200	29150	28
583	20250224	102400	80846050	29150	29200	29200	29150	22
584	20250224	102300	80204350	29200	29150	29200	29150	15
585	20250224	102200	79766650	29150	29150	29150	29150	25
586	20250224	102100	79037900	29150	29150	29150	29150	28
587	20250224	102000	78221700	29150	29200	29200	29150	24
588	20250224	101900	77521650	29150	29100	29150	29100	6
589	20250224	101800	77346800	29100	29100	29100	29100	45
590	20250224	101700	76037300	29150	29200	29200	29150	15
591	20250224	101600	75599800	29150	29150	29150	29100	13
592	20250224	101500	75221200	29100	29100	29150	29100	26
593	20250224	101400	74464550	29100	29150	29150	29100	68
594	20250224	101300	72482950	29150	29150	29150	29100	14
595	20250224	101200	72074900	29100	29100	29150	29100	34
596	20250224	101100	71085450	29100	29150	29150	29100	110
597	20250224	101000	67879600	29150	29150	29150	29150	16
598	20250224	100900	67413200	29150	29150	29150	29100	29
599	20250224	100800	66568500	29200	29250	29250	29150	511
600	20250224	100700	51660250	29200	29200	29200	29200	2
601	20250224	100600	51601850	29200	29200	29250	29200	37
602	20250224	100500	50520950	29300	29250	29300	29250	3
603	20250224	100400	50433150	29200	29200	29200	29200	2
604	20250224	100300	50374750	29200	29200	29200	29200	3
605	20250224	100200	50287150	29250	29300	29300	29250	181
606	20250224	100100	44990100	29300	29300	29300	29300	105
607	20250224	100000	41913600	29350	29350	29350	29350	1
608	20250224	095900	41884250	29350	29350	29350	29350	9
609	20250224	095800	41620100	29300	29300	29300	29300	63
610	20250224	095700	39774200	29300	29300	29300	29300	100
611	20250224	095600	36844200	29300	29300	29300	29300	0
612	20250224	095500	36844200	29300	29350	29350	29300	19
613	20250224	095400	36287050	29300	29350	29350	29300	60
614	20250224	095300	34528550	29350	29350	29350	29350	0
615	20250224	095200	34528550	29350	29350	29350	29350	25
616	20250224	095100	33794800	29350	29350	29350	29350	0
617	20250224	095000	33794800	29350	29350	29350	29350	0
618	20250224	094900	33794800	29350	29350	29350	29350	10
619	20250224	094800	33501300	29350	29350	29350	29350	0
620	20250224	094700	33501300	29350	29300	29350	29300	24
621	20250224	094600	32797400	29300	29300	29300	29300	0
622	20250224	094500	32797400	29300	29300	29300	29300	9
623	20250224	094400	32533700	29300	29300	29300	29300	0
624	20250224	094300	32533700	29300	29300	29300	29300	1
625	20250224	094200	32504400	29350	29350	29350	29350	2
626	20250224	094100	32445700	29300	29300	29300	29300	12
627	20250224	094000	32094100	29250	29250	29250	29250	4
628	20250224	093900	31977100	29250	29250	29250	29250	33
629	20250224	093800	31011850	29300	29300	29350	29300	12
630	20250224	093700	30660050	29350	29350	29350	29350	0
631	20250224	093600	30660050	29350	29350	29350	29350	1
632	20250224	093500	30630700	29350	29350	29350	29350	13
633	20250224	093400	30249150	29250	29350	29350	29250	12
634	20250224	093300	29898050	29250	29250	29250	29250	0
635	20250224	093200	29898050	29250	29250	29250	29250	27
636	20250224	093100	29108300	29150	29150	29150	29150	0
637	20250224	093000	29108300	29150	29150	29150	29150	0
638	20250224	092900	29108300	29150	29150	29150	29150	50
639	20250224	092800	27650800	29150	29150	29150	29150	14
640	20250224	092700	27242700	29150	29150	29150	29150	4
641	20250224	092600	27126100	29200	29200	29200	29200	4
642	20250224	092500	27009300	29200	29250	29250	29200	122
643	20250224	092400	23446850	29200	29200	29200	29200	0
644	20250224	092300	23446850	29200	29200	29200	29200	0
645	20250224	092200	23446850	29200	29200	29200	29200	0
646	20250224	092100	23446850	29200	29200	29200	29200	0
647	20250224	092000	23446850	29200	29200	29200	29200	11
648	20250224	091900	23125650	29200	29200	29250	29200	7
649	20250224	091800	22921200	29150	29150	29150	29150	3
650	20250224	091700	22833750	29150	29150	29150	29150	0
651	20250224	091600	22833750	29150	29350	29350	29150	6
652	20250224	091500	22658650	29150	29150	29150	29150	52
653	20250224	091400	21142850	29150	29150	29150	29150	4
654	20250224	091300	21026250	29150	29150	29150	29150	0
655	20250224	091200	21026250	29150	29150	29150	29150	0
656	20250224	091100	21026250	29150	29150	29150	29150	10
657	20250224	091000	20734750	29150	29150	29150	29150	5
658	20250224	090900	20589000	29200	29200	29200	29200	11
659	20250224	090800	20267800	29000	29000	29000	29000	0
660	20250224	090700	20267800	29000	29100	29100	29000	192
661	20250224	090600	14689100	29100	29200	29200	29100	52
662	20250224	090500	13175500	29150	29150	29150	29150	35
663	20250224	090400	12155250	29200	29150	29200	29150	3
664	20250224	090300	12067750	29400	29400	29400	29400	0
665	20250224	090200	12067750	29400	29400	29400	29400	0
666	20250224	090100	12067750	29400	29400	29400	29400	0
667	20250224	090000	12067750	29400	29500	29500	29000	411