KissMeData/009240/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	185300	1014537100	46400	46400	46400	46400	759
3	20250224	185200	1014537100	46400	46400	46400	46400	0
4	20250224	185100	1014537100	46400	46400	46400	46400	0
5	20250224	185000	1014537100	46400	46400	46400	46400	0
6	20250224	184900	1014537100	46400	46400	46400	46400	0
7	20250224	184800	1014537100	46400	46400	46400	46400	0
8	20250224	184700	1014537100	46400	46400	46400	46400	0
9	20250224	184600	1014537100	46400	46400	46400	46400	0
10	20250224	184500	1014537100	46400	46400	46400	46400	0
11	20250224	184400	1014537100	46400	46400	46400	46400	0
12	20250224	184300	1014537100	46400	46400	46400	46400	0
13	20250224	184200	1014537100	46400	46400	46400	46400	0
14	20250224	184100	1014537100	46400	46400	46400	46400	0
15	20250224	184000	1014537100	46400	46400	46400	46400	0
16	20250224	183900	1014537100	46400	46400	46400	46400	0
17	20250224	183800	1014537100	46400	46400	46400	46400	0
18	20250224	183700	1014537100	46400	46400	46400	46400	0
19	20250224	183600	1014537100	46400	46400	46400	46400	0
20	20250224	183500	1014537100	46400	46400	46400	46400	0
21	20250224	183400	1014537100	46400	46400	46400	46400	0
22	20250224	183300	1014537100	46400	46400	46400	46400	0
23	20250224	183200	1014537100	46400	46400	46400	46400	0
24	20250224	183100	1014537100	46400	46400	46400	46400	0
25	20250224	183000	1014537100	46400	46400	46400	46400	0
26	20250224	182900	1014537100	46400	46400	46400	46400	0
27	20250224	182800	1014537100	46400	46400	46400	46400	0
28	20250224	182700	1014537100	46400	46400	46400	46400	0
29	20250224	182600	1014537100	46400	46400	46400	46400	0
30	20250224	182500	1014537100	46400	46400	46400	46400	0
31	20250224	182400	1014537100	46400	46400	46400	46400	0
32	20250224	182300	1014537100	46400	46400	46400	46400	759
33	20250224	182200	1014537100	46400	46400	46400	46400	0
34	20250224	182100	1014537100	46400	46400	46400	46400	0
35	20250224	182000	1014537100	46400	46400	46400	46400	0
36	20250224	181900	1014537100	46400	46400	46400	46400	0
37	20250224	181800	1014537100	46400	46400	46400	46400	0
38	20250224	181700	1014537100	46400	46400	46400	46400	0
39	20250224	181600	1014537100	46400	46400	46400	46400	0
40	20250224	181500	1014537100	46400	46400	46400	46400	0
41	20250224	181400	1014537100	46400	46400	46400	46400	0
42	20250224	181300	1014537100	46400	46400	46400	46400	0
43	20250224	181200	1014537100	46400	46400	46400	46400	0
44	20250224	181100	1014537100	46400	46400	46400	46400	0
45	20250224	181000	1014537100	46400	46400	46400	46400	0
46	20250224	180900	1014537100	46400	46400	46400	46400	0
47	20250224	180800	1014537100	46400	46400	46400	46400	0
48	20250224	180700	1014537100	46400	46400	46400	46400	0
49	20250224	180600	1014537100	46400	46400	46400	46400	0
50	20250224	180500	1014537100	46400	46400	46400	46400	0
51	20250224	180400	1014537100	46400	46400	46400	46400	0
52	20250224	180300	1014537100	46400	46400	46400	46400	0
53	20250224	180200	1014537100	46400	46400	46400	46400	0
54	20250224	180100	1014537100	46400	46400	46400	46400	0
55	20250224	180000	1014537100	46400	46400	46400	46400	0
56	20250224	175900	1014537100	46400	46400	46400	46400	0
57	20250224	175800	1014537100	46400	46400	46400	46400	0
58	20250224	175700	1014537100	46400	46400	46400	46400	0
59	20250224	175600	1014537100	46400	46400	46400	46400	0
60	20250224	175500	1014537100	46400	46400	46400	46400	0
61	20250224	175400	1014537100	46400	46400	46400	46400	0
62	20250224	175300	1014537100	46400	46400	46400	46400	759
63	20250224	175200	1014537100	46400	46400	46400	46400	0
64	20250224	175100	1014537100	46400	46400	46400	46400	0
65	20250224	175000	1014537100	46400	46400	46400	46400	0
66	20250224	174900	1014537100	46400	46400	46400	46400	0
67	20250224	174800	1014537100	46400	46400	46400	46400	0
68	20250224	174700	1014537100	46400	46400	46400	46400	0
69	20250224	174600	1014537100	46400	46400	46400	46400	0
70	20250224	174500	1014537100	46400	46400	46400	46400	0
71	20250224	174400	1014537100	46400	46400	46400	46400	0
72	20250224	174300	1014537100	46400	46400	46400	46400	0
73	20250224	174200	1014537100	46400	46400	46400	46400	0
74	20250224	174100	1014537100	46400	46400	46400	46400	0
75	20250224	174000	1014537100	46400	46400	46400	46400	0
76	20250224	173900	1014537100	46400	46400	46400	46400	0
77	20250224	173800	1014537100	46400	46400	46400	46400	0
78	20250224	173700	1014537100	46400	46400	46400	46400	0
79	20250224	173600	1014537100	46400	46400	46400	46400	0
80	20250224	173500	1014537100	46400	46400	46400	46400	0
81	20250224	173400	1014537100	46400	46400	46400	46400	0
82	20250224	173300	1014537100	46400	46400	46400	46400	0
83	20250224	173200	1014537100	46400	46400	46400	46400	0
84	20250224	173100	1014537100	46400	46400	46400	46400	0
85	20250224	173000	1014537100	46400	46400	46400	46400	0
86	20250224	172900	1014537100	46400	46400	46400	46400	0
87	20250224	172800	1014537100	46400	46400	46400	46400	0
88	20250224	172700	1014537100	46400	46400	46400	46400	0
89	20250224	172600	1014537100	46400	46400	46400	46400	0
90	20250224	172500	1014537100	46400	46400	46400	46400	0
91	20250224	172400	1014537100	46400	46400	46400	46400	0
92	20250224	172300	1014537100	46400	46400	46400	46400	759
93	20250224	172200	1014537100	46400	46400	46400	46400	0
94	20250224	172100	1014537100	46400	46400	46400	46400	0
95	20250224	172000	1014537100	46400	46400	46400	46400	0
96	20250224	171900	1014537100	46400	46400	46400	46400	0
97	20250224	171800	1014537100	46400	46400	46400	46400	0
98	20250224	171700	1014537100	46400	46400	46400	46400	0
99	20250224	171600	1014537100	46400	46400	46400	46400	0
100	20250224	171500	1014537100	46400	46400	46400	46400	0
101	20250224	171400	1014537100	46400	46400	46400	46400	0
102	20250224	171300	1014537100	46400	46400	46400	46400	0
103	20250224	171200	1014537100	46400	46400	46400	46400	0
104	20250224	171100	1014537100	46400	46400	46400	46400	0
105	20250224	171000	1014537100	46400	46400	46400	46400	0
106	20250224	170900	1014537100	46400	46400	46400	46400	0
107	20250224	170800	1014537100	46400	46400	46400	46400	0
108	20250224	170700	1014537100	46400	46400	46400	46400	0
109	20250224	170600	1014537100	46400	46400	46400	46400	0
110	20250224	170500	1014537100	46400	46400	46400	46400	0
111	20250224	170400	1014537100	46400	46400	46400	46400	0
112	20250224	170300	1014537100	46400	46400	46400	46400	0
113	20250224	170200	1014537100	46400	46400	46400	46400	0
114	20250224	170100	1014537100	46400	46400	46400	46400	0
115	20250224	170000	1014537100	46400	46400	46400	46400	0
116	20250224	165900	1014537100	46400	46400	46400	46400	0
117	20250224	165800	1014537100	46400	46400	46400	46400	0
118	20250224	165700	1014537100	46400	46400	46400	46400	0
119	20250224	165600	1014537100	46400	46400	46400	46400	0
120	20250224	165500	1014537100	46400	46400	46400	46400	0
121	20250224	165400	1014537100	46400	46400	46400	46400	0
122	20250224	165300	1014537100	46400	46400	46400	46400	759
123	20250224	165200	1014537100	46400	46400	46400	46400	0
124	20250224	165100	1014537100	46400	46400	46400	46400	0
125	20250224	165000	1014537100	46400	46400	46400	46400	0
126	20250224	164900	1014537100	46400	46400	46400	46400	0
127	20250224	164800	1014537100	46400	46400	46400	46400	0
128	20250224	164700	1014537100	46400	46400	46400	46400	0
129	20250224	164600	1014537100	46400	46400	46400	46400	0
130	20250224	164500	1014537100	46400	46400	46400	46400	0
131	20250224	164400	1014537100	46400	46400	46400	46400	0
132	20250224	164300	1014537100	46400	46400	46400	46400	0
133	20250224	164200	1014537100	46400	46400	46400	46400	0
134	20250224	164100	1014537100	46400	46400	46400	46400	0
135	20250224	164000	1014537100	46400	46400	46400	46400	0
136	20250224	163900	1014537100	46400	46400	46400	46400	0
137	20250224	163800	1014537100	46400	46400	46400	46400	0
138	20250224	163700	1014537100	46400	46400	46400	46400	0
139	20250224	163600	1014537100	46400	46400	46400	46400	0
140	20250224	163500	1014537100	46400	46400	46400	46400	0
141	20250224	163400	1014537100	46400	46400	46400	46400	0
142	20250224	163300	1014537100	46400	46400	46400	46400	0
143	20250224	163200	1014537100	46400	46400	46400	46400	0
144	20250224	163100	1014537100	46400	46400	46400	46400	0
145	20250224	163000	1014537100	46400	46400	46400	46400	0
146	20250224	162900	1014537100	46400	46400	46400	46400	0
147	20250224	162800	1014537100	46400	46400	46400	46400	0
148	20250224	162700	1014537100	46400	46400	46400	46400	0
149	20250224	162600	1014537100	46400	46400	46400	46400	0
150	20250224	162500	1014537100	46400	46400	46400	46400	0
151	20250224	162400	1014537100	46400	46400	46400	46400	0
152	20250224	162300	1014537100	46400	46400	46400	46400	759
153	20250224	162200	1014537100	46400	46400	46400	46400	0
154	20250224	162100	1014537100	46400	46400	46400	46400	0
155	20250224	162000	1014537100	46400	46400	46400	46400	0
156	20250224	161900	1014537100	46400	46400	46400	46400	0
157	20250224	161800	1014537100	46400	46400	46400	46400	0
158	20250224	161700	1014537100	46400	46400	46400	46400	0
159	20250224	161600	1014537100	46400	46400	46400	46400	0
160	20250224	161500	1014537100	46400	46400	46400	46400	0
161	20250224	161400	1014537100	46400	46400	46400	46400	0
162	20250224	161300	1014537100	46400	46400	46400	46400	0
163	20250224	161200	1014537100	46400	46400	46400	46400	0
164	20250224	161100	1014537100	46400	46400	46400	46400	0
165	20250224	161000	1014537100	46400	46400	46400	46400	0
166	20250224	160900	1014537100	46400	46400	46400	46400	0
167	20250224	160800	1014537100	46400	46400	46400	46400	0
168	20250224	160700	1014537100	46400	46400	46400	46400	0
169	20250224	160600	1014537100	46400	46400	46400	46400	0
170	20250224	160500	1014537100	46400	46400	46400	46400	0
171	20250224	160400	1014537100	46400	46400	46400	46400	0
172	20250224	160300	1014537100	46400	46400	46400	46400	0
173	20250224	160200	1014537100	46400	46400	46400	46400	0
174	20250224	160100	1014537100	46400	46400	46400	46400	0
175	20250224	160000	1014537100	46400	46400	46400	46400	0
176	20250224	155900	1014537100	46400	46400	46400	46400	0
177	20250224	155800	1014537100	46400	46400	46400	46400	0
178	20250224	155700	1014537100	46400	46400	46400	46400	0
179	20250224	155600	1014537100	46400	46400	46400	46400	0
180	20250224	155500	1014537100	46400	46400	46400	46400	0
181	20250224	155400	1014537100	46400	46400	46400	46400	0
182	20250224	155300	1014537100	46400	46400	46400	46400	759
183	20250224	155200	1014537100	46400	46400	46400	46400	0
184	20250224	155100	1014537100	46400	46400	46400	46400	0
185	20250224	155000	1014537100	46400	46400	46400	46400	0
186	20250224	154900	1014537100	46400	46400	46400	46400	0
187	20250224	154800	1014537100	46400	46400	46400	46400	0
188	20250224	154700	1014537100	46400	46400	46400	46400	0
189	20250224	154600	1014537100	46400	46400	46400	46400	0
190	20250224	154500	1014537100	46400	46400	46400	46400	0
191	20250224	154400	1014537100	46400	46400	46400	46400	0
192	20250224	154300	1014537100	46400	46400	46400	46400	0
193	20250224	154200	1014537100	46400	46400	46400	46400	0
194	20250224	154100	1014537100	46400	46400	46400	46400	0
195	20250224	154000	1014537100	46400	46400	46400	46400	0
196	20250224	153900	1014537100	46400	46400	46400	46400	0
197	20250224	153800	1014537100	46400	46400	46400	46400	0
198	20250224	153700	1014537100	46400	46400	46400	46400	0
199	20250224	153600	1014537100	46400	46400	46400	46400	0
200	20250224	153500	1014537100	46400	46400	46400	46400	0
201	20250224	153400	1014537100	46400	46400	46400	46400	0
202	20250224	153300	1014537100	46400	46400	46400	46400	0
203	20250224	153200	1014537100	46400	46400	46400	46400	0
204	20250224	153100	1014537100	46400	46400	46400	46400	0
205	20250224	153000	1014537100	46400	46400	46400	46400	759
206	20250224	152900	979319500	46400	46400	46400	46400	0
207	20250224	152800	979319500	46400	46400	46400	46400	0
208	20250224	152700	979319500	46400	46400	46400	46400	0
209	20250224	152600	979319500	46400	46400	46400	46400	0
210	20250224	152500	979319500	46400	46400	46400	46400	0
211	20250224	152400	979319500	46400	46400	46400	46400	0
212	20250224	152300	979319500	46400	46400	46400	46400	0
213	20250224	152200	979319500	46400	46400	46400	46400	0
214	20250224	152100	979319500	46400	46400	46400	46400	0
215	20250224	152000	979319500	46400	46400	46400	46400	0
216	20250224	151900	979319500	46400	46550	46550	46400	319
217	20250224	151800	964509650	46450	46450	46450	46450	3
218	20250224	151700	964370300	46600	46500	46600	46500	4
219	20250224	151600	964184000	46600	46450	46600	46450	10
220	20250224	151500	963718450	46450	46500	46500	46450	110
221	20250224	151400	958605350	46500	46500	46500	46500	0
222	20250224	151300	958605350	46500	46500	46500	46500	1
223	20250224	151200	958558850	46550	46550	46550	46550	7
224	20250224	151100	958233000	46550	46450	46550	46450	850
225	20250224	151000	918719350	46450	46400	46450	46400	4
226	20250224	150900	918533700	46450	46450	46500	46450	167
227	20250224	150800	910776200	46450	46500	46500	46450	6
228	20250224	150700	910497450	46450	46450	46450	46450	18
229	20250224	150600	909661350	46500	46500	46500	46450	3
230	20250224	150500	909521900	46400	46400	46400	46400	0
231	20250224	150400	909521900	46400	46450	46450	46400	139
232	20250224	150300	903071100	46500	46450	46500	46450	6
233	20250224	150200	902792350	46450	46450	46450	46400	119
234	20250224	150100	897267650	46500	46500	46500	46500	3
235	20250224	150000	897128150	46500	46450	46500	46450	37
236	20250224	145900	895408600	46500	46500	46500	46400	161
237	20250224	145800	887935800	46500	46500	46500	46450	32
238	20250224	145700	886449200	46450	46450	46500	46450	70
239	20250224	145600	883196600	46450	46450	46450	46450	1
240	20250224	145500	883150150	46450	46450	46450	46450	19
241	20250224	145400	882267600	46450	46400	46500	46400	52
242	20250224	145300	879851400	46450	46450	46450	46450	121
243	20250224	145200	874230950	46450	46450	46450	46450	118
244	20250224	145100	868749850	46450	46500	46500	46450	18
245	20250224	145000	867912900	46550	46550	46550	46550	9
246	20250224	144900	867493950	46500	46500	46550	46500	67
247	20250224	144800	864377700	46450	46450	46500	46450	481
248	20250224	144700	842035200	46500	46500	46500	46500	166
249	20250224	144600	834316200	46500	46550	46550	46500	37
250	20250224	144500	832594950	46500	46550	46550	46500	19
251	20250224	144400	831711400	46600	46600	46600	46600	0
252	20250224	144300	831711400	46600	46550	46600	46550	121
253	20250224	144200	826074450	46500	46550	46550	46500	57
254	20250224	144100	823423900	46550	46500	46550	46500	47
255	20250224	144000	821237000	46550	46550	46550	46550	4
256	20250224	143900	821050800	46500	46550	46550	46500	23
257	20250224	143800	819981050	46550	46500	46550	46500	39
258	20250224	143700	818166800	46500	46500	46500	46500	6
259	20250224	143600	817887800	46500	46550	46550	46500	20
260	20250224	143500	816957750	46550	46500	46550	46500	33
261	20250224	143400	815422500	46500	46500	46500	46500	0
262	20250224	143300	815422500	46500	46500	46550	46500	48
263	20250224	143200	813189100	46550	46500	46550	46500	33
264	20250224	143100	811654000	46500	46500	46500	46500	2
265	20250224	143000	811561000	46500	46550	46550	46500	47
266	20250224	142900	809374300	46550	46500	46550	46500	25
267	20250224	142800	808211750	46500	46500	46500	46500	11
268	20250224	142700	807700250	46500	46550	46550	46500	43
269	20250224	142600	805699500	46500	46500	46550	46500	33
270	20250224	142500	804164800	46500	46550	46550	46500	76
271	20250224	142400	800629250	46500	46550	46550	46500	20
272	20250224	142300	799699200	46500	46550	46550	46500	34
273	20250224	142200	798117450	46550	46500	46550	46500	34
274	20250224	142100	796535700	46550	46500	46550	46500	16
275	20250224	142000	795791450	46550	46500	46550	46500	24
276	20250224	141900	794675150	46550	46500	46550	46500	39
277	20250224	141800	792860650	46500	46550	46550	46500	4
278	20250224	141700	792674500	46500	46550	46550	46500	48
279	20250224	141600	790441000	46500	46500	46500	46500	19
280	20250224	141500	789557500	46500	46500	46500	46500	1
281	20250224	141400	789511000	46500	46500	46550	46500	42
282	20250224	141300	787557000	46550	46500	46550	46500	24
283	20250224	141200	786440700	46550	46550	46550	46550	0
284	20250224	141100	786440700	46550	46550	46550	46550	26
285	20250224	141000	785230400	46550	46550	46550	46550	8
286	20250224	140900	784858000	46550	46550	46550	46550	19
287	20250224	140800	783973550	46550	46500	46550	46500	34
288	20250224	140700	782391800	46550	46550	46550	46550	11
289	20250224	140600	781879750	46500	46500	46550	46500	28
290	20250224	140500	780577000	46550	46550	46550	46550	32
291	20250224	140400	779087400	46550	46550	46550	46550	23
292	20250224	140300	778016750	46550	46500	46550	46500	33
293	20250224	140200	776481500	46550	46550	46550	46550	1
294	20250224	140100	776434950	46500	46550	46550	46500	50
295	20250224	140000	774109800	46550	46500	46550	46500	49
296	20250224	135900	771830550	46500	46550	46550	46500	7
297	20250224	135800	771504750	46550	46550	46600	46550	22
298	20250224	135700	770480550	46550	46550	46550	46550	17
299	20250224	135600	769689200	46550	46550	46550	46550	0
300	20250224	135500	769689200	46550	46550	46600	46550	34
301	20250224	135400	768105750	46550	46500	46550	46500	207
302	20250224	135300	758470850	46550	46550	46550	46550	6
303	20250224	135200	758191550	46600	46550	46600	46550	20
304	20250224	135100	757259800	46500	46500	46500	46500	20
305	20250224	135000	756329800	46550	46500	46550	46500	24
306	20250224	134900	755212650	46500	46550	46550	46500	16
307	20250224	134800	754467900	46550	46500	46550	46500	22
308	20250224	134700	753443850	46550	46500	46600	46500	37
309	20250224	134600	751722450	46550	46550	46550	46550	41
310	20250224	134500	749813900	46550	46550	46550	46550	1
311	20250224	134400	749767350	46600	46550	46600	46500	60
312	20250224	134300	746974550	46550	46550	46550	46550	3
313	20250224	134200	746834900	46500	46550	46550	46500	38
314	20250224	134100	745067150	46500	46500	46500	46500	18
315	20250224	134000	744230150	46500	46500	46500	46500	1
316	20250224	133900	744183650	46550	46500	46550	46500	36
317	20250224	133800	742507900	46500	46500	46500	46500	18
318	20250224	133700	741670900	46500	46500	46500	46500	0
319	20250224	133600	741670900	46500	46500	46550	46500	35
320	20250224	133500	740042650	46550	46500	46550	46500	20
321	20250224	133400	739112550	46550	46550	46550	46550	22
322	20250224	133300	738088450	46500	46500	46500	46500	19
323	20250224	133200	737204950	46500	46500	46500	46500	1
324	20250224	133100	737158450	46550	46550	46550	46550	25
325	20250224	133000	735994700	46500	46550	46550	46500	19
326	20250224	132900	735111150	46500	46550	46550	46500	20
327	20250224	132800	734181100	46550	46500	46550	46500	110
328	20250224	132700	729061550	46500	46500	46500	46500	0
329	20250224	132600	729061550	46500	46500	46500	46500	124
330	20250224	132500	723295550	46550	46500	46550	46500	34
331	20250224	132400	721713800	46500	46500	46500	46500	0
332	20250224	132300	721713800	46500	46550	46550	46500	52
333	20250224	132200	719294100	46550	46550	46550	46500	24
334	20250224	132100	718177850	46500	46550	46550	46500	13
335	20250224	132000	717572750	46500	46550	46550	46500	38
336	20250224	131900	715804750	46500	46500	46500	46500	19
337	20250224	131800	714921250	46550	46550	46550	46550	6
338	20250224	131700	714641950	46550	46500	46550	46500	35
339	20250224	131600	713013700	46550	46600	46600	46550	14
340	20250224	131500	712361900	46550	46550	46550	46550	87
341	20250224	131400	708312050	46500	46600	46600	46500	115
342	20250224	131300	702954950	46550	46500	46550	46500	112
343	20250224	131200	697746800	46550	46550	46550	46550	21
344	20250224	131100	696769250	46550	46550	46550	46550	67
345	20250224	131000	693650400	46550	46550	46550	46550	17
346	20250224	130900	692859050	46550	46500	46550	46500	38
347	20250224	130800	691091150	46550	46550	46550	46550	4
348	20250224	130700	690904950	46600	46550	46600	46550	87
349	20250224	130600	686853150	46500	46500	46500	46500	30
350	20250224	130500	685458150	46500	46550	46550	46500	15
351	20250224	130400	684760350	46550	46550	46550	46550	57
352	20250224	130300	682107000	46500	46500	46500	46500	19
353	20250224	130200	681223500	46550	46550	46550	46550	13
354	20250224	130100	680618350	46550	46550	46550	46550	35
355	20250224	130000	678989100	46550	46600	46600	46550	60
356	20250224	125900	676196050	46550	46550	46550	46550	15
357	20250224	125800	675497800	46500	46550	46550	46500	40
358	20250224	125700	673637250	46550	46500	46550	46500	20
359	20250224	125600	672707200	46550	46550	46550	46550	17
360	20250224	125500	671915850	46500	46500	46500	46500	18
361	20250224	125400	671078850	46500	46550	46550	46500	8
362	20250224	125300	670706500	46600	46600	46600	46500	444
363	20250224	125200	650040650	46550	46600	46600	46550	20
364	20250224	125100	649109600	46600	46600	46600	46550	39
365	20250224	125000	647293100	46600	46550	46600	46550	25
366	20250224	124900	646129100	46550	46550	46550	46550	43
367	20250224	124800	644127450	46550	46600	46600	46550	33
368	20250224	124700	642590550	46550	46550	46600	46550	31
369	20250224	124600	641147400	46550	46550	46550	46550	7
370	20250224	124500	640821550	46550	46600	46600	46550	62
371	20250224	124400	637933200	46550	46600	46600	46500	26
372	20250224	124300	636723150	46550	46550	46550	46550	5
373	20250224	124200	636490400	46600	46600	46600	46550	40
374	20250224	124100	634627350	46600	46600	46600	46550	21
375	20250224	124000	633649650	46600	46550	46600	46550	17
376	20250224	123900	632857500	46550	46550	46550	46550	19
377	20250224	123800	631973050	46550	46550	46550	46550	19
378	20250224	123700	631088600	46550	46500	46550	46500	26
379	20250224	123600	629878550	46550	46550	46550	46500	136
380	20250224	123500	623553300	46550	46550	46550	46550	24
381	20250224	123400	622436100	46550	46550	46600	46550	39
382	20250224	123300	620619900	46550	46600	46600	46550	8
383	20250224	123200	620247350	46550	46600	46600	46550	38
384	20250224	123100	618477500	46600	46600	46600	46550	32
385	20250224	123000	616987200	46550	46550	46550	46550	5
386	20250224	122900	616754450	46550	46600	46600	46550	35
387	20250224	122800	615124450	46600	46550	46600	46550	35
388	20250224	122700	613494400	46600	46600	46600	46600	1
389	20250224	122600	613447800	46600	46600	46600	46550	39
390	20250224	122500	611631300	46600	46550	46600	46550	21
391	20250224	122400	610653700	46600	46600	46600	46600	15
392	20250224	122300	609954700	46550	46550	46550	46550	18
393	20250224	122200	609116800	46600	46600	46600	46600	9
394	20250224	122100	608697400	46600	46550	46600	46550	20
395	20250224	122000	607765450	46550	46600	46600	46550	20
396	20250224	121900	606834400	46550	46550	46550	46550	36
397	20250224	121800	605158600	46600	46600	46600	46600	16
398	20250224	121700	604413000	46550	46550	46550	46550	50
399	20250224	121600	602085500	46550	46650	46650	46550	77
400	20250224	121500	598498700	46600	46650	46650	46600	25
401	20250224	121400	597333400	46650	46650	46650	46650	5
402	20250224	121300	597100150	46600	46650	46650	46600	26
403	20250224	121200	595887550	46600	46600	46600	46600	18
404	20250224	121100	595048750	46650	46650	46650	46650	17
405	20250224	121000	594255700	46600	46650	46650	46600	31
406	20250224	120900	592810750	46600	46600	46600	46600	18
407	20250224	120800	591971950	46600	46600	46600	46600	1
408	20250224	120700	591925350	46600	46600	46600	46600	18
409	20250224	120600	591086550	46600	46600	46600	46600	19
410	20250224	120500	590201150	46600	46600	46600	46600	28
411	20250224	120400	588896350	46550	46600	46600	46550	48
412	20250224	120300	586661650	46600	46600	46600	46600	10
413	20250224	120200	586195650	46650	46550	46650	46550	18
414	20250224	120100	585356200	46550	46550	46550	46550	14
415	20250224	120000	584704500	46550	46600	46600	46550	39
416	20250224	115900	582888700	46600	46600	46600	46600	17
417	20250224	115800	582096500	46550	46600	46600	46550	22
418	20250224	115700	581072250	46600	46650	46650	46600	27
419	20250224	115600	579813300	46650	46650	46650	46650	11
420	20250224	115500	579300150	46700	46600	46700	46600	15
421	20250224	115400	578600250	46650	46650	46650	46600	39
422	20250224	115300	576781800	46650	46650	46650	46650	5
423	20250224	115200	576548550	46650	46650	46650	46650	6
424	20250224	115100	576268650	46600	46600	46600	46550	24
425	20250224	115000	575151150	46600	46550	46600	46550	22
426	20250224	114900	574126900	46550	46600	46600	46550	40
427	20250224	114800	572264100	46550	46550	46600	46550	42
428	20250224	114700	570308850	46550	46550	46600	46550	36
429	20250224	114600	568632350	46550	46550	46550	46550	13
430	20250224	114500	568027200	46550	46600	46600	46550	15
431	20250224	114400	567328850	46500	46600	46600	46500	43
432	20250224	114300	565326450	46600	46550	46600	46550	16
433	20250224	114200	564581300	46550	46600	46600	46550	25
434	20250224	114100	563417200	46600	46550	46600	46550	26
435	20250224	114000	562206700	46500	46500	46500	46500	0
436	20250224	113900	562206700	46500	46550	46550	46500	23
437	20250224	113800	561137000	46550	46600	46600	46550	38
438	20250224	113700	559367050	46600	46550	46600	46550	22
439	20250224	113600	558342750	46600	46600	46600	46600	3
440	20250224	113500	558202950	46550	46600	46600	46550	30
441	20250224	113400	556806150	46600	46550	46600	46550	36
442	20250224	113300	555130100	46550	46500	46550	46500	15
443	20250224	113200	554431900	46500	46550	46550	46500	21
444	20250224	113100	553455350	46550	46500	46550	46500	34
445	20250224	113000	551873750	46550	46550	46550	46550	16
446	20250224	112900	551128950	46550	46550	46550	46500	53
447	20250224	112800	548662700	46550	46650	46650	46550	26
448	20250224	112700	547451150	46600	46600	46600	46600	19
449	20250224	112600	546565750	46550	46600	46600	46550	41
450	20250224	112500	544656450	46650	46650	46650	46650	26
451	20250224	112400	543443550	46650	46600	46650	46600	4
452	20250224	112300	543257000	46600	46650	46650	46600	22
453	20250224	112200	542231650	46650	46650	46650	46600	39
454	20250224	112100	540413200	46650	46600	46650	46600	20
455	20250224	112000	539481150	46650	46650	46650	46600	7
456	20250224	111900	539154650	46600	46600	46600	46550	29
457	20250224	111800	537804150	46600	46600	46600	46600	18
458	20250224	111700	536965350	46650	46650	46650	46650	6
459	20250224	111600	536685450	46600	46650	46650	46600	25
460	20250224	111500	535520400	46650	46550	46650	46550	35
461	20250224	111400	533890250	46550	46550	46550	46550	47
462	20250224	111300	531702400	46550	46600	46600	46550	21
463	20250224	111200	530724750	46600	46650	46650	46600	30
464	20250224	111100	529326600	46600	46600	46600	46600	3
465	20250224	111000	529186800	46600	46550	46600	46550	26
466	20250224	110900	527976200	46600	46650	46650	46600	17
467	20250224	110800	527183900	46600	46600	46600	46600	18
468	20250224	110700	526345100	46600	46600	46600	46600	8
469	20250224	110600	525972300	46600	46600	46650	46600	36
470	20250224	110500	524294650	46550	46600	46600	46550	10
471	20250224	110400	523828750	46550	46600	46600	46550	28
472	20250224	110300	522525000	46600	46600	46600	46550	42
473	20250224	110200	520568750	46550	46550	46550	46550	22
474	20250224	110100	519544650	46550	46600	46600	46550	9
475	20250224	110000	519125300	46600	46650	46650	46600	36
476	20250224	105900	517447600	46650	46650	46650	46650	13
477	20250224	105800	516841150	46700	46650	46700	46650	15
478	20250224	105700	516141050	46650	46700	46700	46650	17
479	20250224	105600	515347900	46700	46700	46700	46650	28
480	20250224	105500	514041250	46700	46650	46700	46650	21
481	20250224	105400	513060800	46650	46650	46650	46600	29
482	20250224	105300	511708850	46650	46600	46650	46600	97
483	20250224	105200	507188550	46600	46600	46600	46600	43
484	20250224	105100	505184750	46600	46600	46650	46600	38
485	20250224	105000	503413050	46650	46700	46700	46600	28
486	20250224	104900	502106150	46650	46650	46700	46650	10
487	20250224	104800	501639350	46650	46650	46650	46600	78
488	20250224	104700	498000700	46650	46650	46700	46650	36
489	20250224	104600	496320450	46700	46700	46700	46700	7
490	20250224	104500	495993550	46650	46650	46700	46650	22
491	20250224	104400	494967200	46700	46650	46700	46600	39
492	20250224	104300	493148000	46650	46650	46650	46650	19
493	20250224	104200	492261650	46700	46650	46700	46650	23
494	20250224	104100	491188150	46650	46650	46650	46600	29
495	20250224	104000	489836250	46650	46700	46700	46650	22
496	20250224	103900	488809850	46650	46600	46650	46600	15
497	20250224	103800	488110550	46600	46650	46650	46600	20
498	20250224	103700	487178350	46550	46550	46550	46550	31
499	20250224	103600	485735300	46650	46600	46650	46600	32
500	20250224	103500	484243250	46600	46600	46600	46600	4
501	20250224	103400	484056850	46500	46500	46500	46500	45
502	20250224	103300	481964350	46550	46550	46550	46550	16
503	20250224	103200	481219550	46550	46600	46600	46550	9
504	20250224	103100	480800450	46600	46600	46600	46500	87
505	20250224	103000	476752300	46600	46550	46600	46550	20
506	20250224	102900	475820650	46550	46550	46600	46550	59
507	20250224	102800	473074150	46550	46550	46550	46500	48
508	20250224	102700	470840800	46550	46500	46550	46500	12
509	20250224	102600	470282500	46500	46500	46500	46500	19
510	20250224	102500	469399000	46500	46450	46500	46450	100
511	20250224	102400	464750200	46450	46400	46450	46400	26
512	20250224	102300	463543550	46450	46450	46450	46450	7
513	20250224	102200	463218400	46450	46450	46450	46450	14
514	20250224	102100	462568100	46450	46400	46450	46400	23
515	20250224	102000	461500700	46400	46400	46400	46400	82
516	20250224	101900	457695900	46350	46400	46400	46350	39
517	20250224	101800	455887400	46400	46450	46450	46400	35
518	20250224	101700	454263350	46450	46400	46450	46400	2
519	20250224	101600	454170500	46450	46450	46500	46450	22
520	20250224	101500	453148500	46400	46400	46400	46350	57
521	20250224	101400	450505500	46400	46400	46400	46400	0
522	20250224	101300	450505500	46400	46400	46400	46400	6
523	20250224	101200	450227100	46450	46500	46500	46450	3
524	20250224	101100	450087650	46500	46350	46500	46300	261
525	20250224	101000	437995300	46350	46350	46400	46350	144
526	20250224	100900	431315550	46350	46400	46400	46350	27
527	20250224	100800	430063900	46400	46350	46400	46350	45
528	20250224	100700	427977700	46350	46400	46400	46350	2
529	20250224	100600	427884950	46400	46400	46400	46350	27
530	20250224	100500	426633100	46400	46500	46500	46400	124
531	20250224	100400	420879400	46450	46450	46450	46450	71
532	20250224	100300	417581450	46400	46400	46450	46400	22
533	20250224	100200	416560550	46450	46450	46450	46450	10
534	20250224	100100	416096050	46500	46500	46500	46500	3
535	20250224	100000	415956550	46450	46450	46450	46400	82
536	20250224	095900	412148850	46400	46450	46450	46400	27
537	20250224	095800	410895950	46400	46450	46450	46400	113
538	20250224	095700	405652550	46450	46400	46450	46400	44
539	20250224	095600	403609900	46450	46450	46450	46400	52
540	20250224	095500	401195450	46450	46450	46450	46450	3
541	20250224	095400	401056100	46400	46450	46500	46400	60
542	20250224	095300	398270350	46450	46450	46450	46450	458
543	20250224	095200	376996250	46450	46450	46450	46450	150
544	20250224	095100	370028750	46500	46500	46550	46500	33
545	20250224	095000	368494200	46500	46500	46500	46500	2485
546	20250224	094900	252941700	46550	46500	46550	46500	57
547	20250224	094800	250289350	46550	46550	46550	46550	0
548	20250224	094700	250289350	46550	46550	46550	46500	23
549	20250224	094600	249219650	46550	46550	46550	46500	327
550	20250224	094500	234012000	46550	46550	46550	46550	2
551	20250224	094400	233918900	46600	46600	46600	46600	2
552	20250224	094300	233825700	46500	46550	46550	46500	180
553	20250224	094200	225447150	46650	46550	46650	46500	272
554	20250224	094100	212797700	46500	46550	46550	46500	602
555	20250224	094000	184803650	46550	46500	46550	46500	39
556	20250224	093900	182989150	46550	46550	46650	46550	43
557	20250224	093800	180985650	46550	46550	46550	46500	48
558	20250224	093700	178752150	46500	46550	46550	46500	221
559	20250224	093600	168464700	46600	46600	46600	46600	79
560	20250224	093500	164783300	46650	46650	46650	46600	41
561	20250224	093400	162871550	46700	46650	46700	46650	27
562	20250224	093300	161611650	46700	46700	46700	46700	53
563	20250224	093200	159136550	46650	46700	46700	46650	65
564	20250224	093100	156103100	46700	46650	46750	46650	8
565	20250224	093000	155729650	46650	46750	46750	46650	474
566	20250224	092900	133586750	46800	46850	46850	46800	269
567	20250224	092800	120985050	46850	46800	46850	46800	31
568	20250224	092700	119534200	46800	46850	46850	46800	46
569	20250224	092600	117381350	46850	46850	46850	46850	4
570	20250224	092500	117193950	46850	46850	46900	46800	107
571	20250224	092400	112182000	46850	46850	46850	46850	14
572	20250224	092300	111526100	46850	46850	46850	46850	0
573	20250224	092200	111526100	46850	47000	47100	46850	87
574	20250224	092100	107443450	46950	46950	46950	46900	19
575	20250224	092000	106551450	46950	47000	47000	46950	4
576	20250224	091900	106363550	47000	47050	47050	46950	12
577	20250224	091800	105800000	46900	47050	47050	46900	62
578	20250224	091700	102884650	47100	47100	47100	47100	2
579	20250224	091600	102790450	47000	47000	47000	47000	9
580	20250224	091500	102367450	46950	46950	46950	46950	7
581	20250224	091400	102038800	46950	47000	47000	46950	12
582	20250224	091300	101474900	47000	47000	47000	47000	0
583	20250224	091200	101474900	47000	47100	47100	47000	52
584	20250224	091100	99025800	47100	46750	47100	46750	536
585	20250224	091000	73833050	46750	46750	46750	46750	13
586	20250224	090900	73225300	46950	46750	46950	46750	205
587	20250224	090800	63601750	46700	46800	46800	46700	269
588	20250224	090700	51026950	46750	46850	46850	46750	104
589	20250224	090600	46159800	47000	46800	47000	46800	12
590	20250224	090500	45596000	46800	46800	46800	46800	1
591	20250224	090400	45549200	46800	46800	46800	46800	1
592	20250224	090300	45502400	46800	46800	46800	46800	349
593	20250224	090200	29169200	46750	46750	46800	46750	36
594	20250224	090100	27485000	46750	46900	47000	46750	224
595	20250224	090000	17006000	46900	47000	47000	46900	351