KissMeData/005180/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	184500	3119963800	92300	92300	92300	92300	316
3	20250224	184400	3119963800	92300	92300	92300	92300	0
4	20250224	184300	3119963800	92300	92300	92300	92300	0
5	20250224	184200	3119963800	92300	92300	92300	92300	0
6	20250224	184100	3119963800	92300	92300	92300	92300	0
7	20250224	184000	3119963800	92300	92300	92300	92300	0
8	20250224	183900	3119963800	92300	92300	92300	92300	0
9	20250224	183800	3119963800	92300	92300	92300	92300	0
10	20250224	183700	3119963800	92300	92300	92300	92300	0
11	20250224	183600	3119963800	92300	92300	92300	92300	0
12	20250224	183500	3119963800	92300	92300	92300	92300	0
13	20250224	183400	3119963800	92300	92300	92300	92300	0
14	20250224	183300	3119963800	92300	92300	92300	92300	0
15	20250224	183200	3119963800	92300	92300	92300	92300	0
16	20250224	183100	3119963800	92300	92300	92300	92300	0
17	20250224	183000	3119963800	92300	92300	92300	92300	0
18	20250224	182900	3119963800	92300	92300	92300	92300	0
19	20250224	182800	3119963800	92300	92300	92300	92300	0
20	20250224	182700	3119963800	92300	92300	92300	92300	0
21	20250224	182600	3119963800	92300	92300	92300	92300	0
22	20250224	182500	3119963800	92300	92300	92300	92300	0
23	20250224	182400	3119963800	92300	92300	92300	92300	0
24	20250224	182300	3119963800	92300	92300	92300	92300	0
25	20250224	182200	3119963800	92300	92300	92300	92300	0
26	20250224	182100	3119963800	92300	92300	92300	92300	0
27	20250224	182000	3119963800	92300	92300	92300	92300	0
28	20250224	181900	3119963800	92300	92300	92300	92300	0
29	20250224	181800	3119963800	92300	92300	92300	92300	0
30	20250224	181700	3119963800	92300	92300	92300	92300	0
31	20250224	181600	3119963800	92300	92300	92300	92300	0
32	20250224	181500	3119963800	92300	92300	92300	92300	316
33	20250224	181400	3119963800	92300	92300	92300	92300	0
34	20250224	181300	3119963800	92300	92300	92300	92300	0
35	20250224	181200	3119963800	92300	92300	92300	92300	0
36	20250224	181100	3119963800	92300	92300	92300	92300	0
37	20250224	181000	3119963800	92300	92300	92300	92300	0
38	20250224	180900	3119963800	92300	92300	92300	92300	0
39	20250224	180800	3119963800	92300	92300	92300	92300	0
40	20250224	180700	3119963800	92300	92300	92300	92300	0
41	20250224	180600	3119963800	92300	92300	92300	92300	0
42	20250224	180500	3119963800	92300	92300	92300	92300	0
43	20250224	180400	3119963800	92300	92300	92300	92300	0
44	20250224	180300	3119963800	92300	92300	92300	92300	0
45	20250224	180200	3119963800	92300	92300	92300	92300	0
46	20250224	180100	3119963800	92300	92300	92300	92300	0
47	20250224	180000	3119963800	92300	92300	92300	92300	0
48	20250224	175900	3119963800	92300	92300	92300	92300	0
49	20250224	175800	3119963800	92300	92300	92300	92300	0
50	20250224	175700	3119963800	92300	92300	92300	92300	0
51	20250224	175600	3119963800	92300	92300	92300	92300	0
52	20250224	175500	3119963800	92300	92300	92300	92300	0
53	20250224	175400	3119963800	92300	92300	92300	92300	0
54	20250224	175300	3119963800	92300	92300	92300	92300	0
55	20250224	175200	3119963800	92300	92300	92300	92300	0
56	20250224	175100	3119963800	92300	92300	92300	92300	0
57	20250224	175000	3119963800	92300	92300	92300	92300	0
58	20250224	174900	3119963800	92300	92300	92300	92300	0
59	20250224	174800	3119963800	92300	92300	92300	92300	0
60	20250224	174700	3119963800	92300	92300	92300	92300	0
61	20250224	174600	3119963800	92300	92300	92300	92300	0
62	20250224	174500	3119963800	92300	92300	92300	92300	316
63	20250224	174400	3119963800	92300	92300	92300	92300	0
64	20250224	174300	3119963800	92300	92300	92300	92300	0
65	20250224	174200	3119963800	92300	92300	92300	92300	0
66	20250224	174100	3119963800	92300	92300	92300	92300	0
67	20250224	174000	3119963800	92300	92300	92300	92300	0
68	20250224	173900	3119963800	92300	92300	92300	92300	0
69	20250224	173800	3119963800	92300	92300	92300	92300	0
70	20250224	173700	3119963800	92300	92300	92300	92300	0
71	20250224	173600	3119963800	92300	92300	92300	92300	0
72	20250224	173500	3119963800	92300	92300	92300	92300	0
73	20250224	173400	3119963800	92300	92300	92300	92300	0
74	20250224	173300	3119963800	92300	92300	92300	92300	0
75	20250224	173200	3119963800	92300	92300	92300	92300	0
76	20250224	173100	3119963800	92300	92300	92300	92300	0
77	20250224	173000	3119963800	92300	92300	92300	92300	0
78	20250224	172900	3119963800	92300	92300	92300	92300	0
79	20250224	172800	3119963800	92300	92300	92300	92300	0
80	20250224	172700	3119963800	92300	92300	92300	92300	0
81	20250224	172600	3119963800	92300	92300	92300	92300	0
82	20250224	172500	3119963800	92300	92300	92300	92300	0
83	20250224	172400	3119963800	92300	92300	92300	92300	0
84	20250224	172300	3119963800	92300	92300	92300	92300	0
85	20250224	172200	3119963800	92300	92300	92300	92300	0
86	20250224	172100	3119963800	92300	92300	92300	92300	0
87	20250224	172000	3119963800	92300	92300	92300	92300	0
88	20250224	171900	3119963800	92300	92300	92300	92300	0
89	20250224	171800	3119963800	92300	92300	92300	92300	0
90	20250224	171700	3119963800	92300	92300	92300	92300	0
91	20250224	171600	3119963800	92300	92300	92300	92300	0
92	20250224	171500	3119963800	92300	92300	92300	92300	316
93	20250224	171400	3119963800	92300	92300	92300	92300	0
94	20250224	171300	3119963800	92300	92300	92300	92300	0
95	20250224	171200	3119963800	92300	92300	92300	92300	0
96	20250224	171100	3119963800	92300	92300	92300	92300	0
97	20250224	171000	3119963800	92300	92300	92300	92300	0
98	20250224	170900	3119963800	92300	92300	92300	92300	0
99	20250224	170800	3119963800	92300	92300	92300	92300	0
100	20250224	170700	3119963800	92300	92300	92300	92300	0
101	20250224	170600	3119963800	92300	92300	92300	92300	0
102	20250224	170500	3119963800	92300	92300	92300	92300	0
103	20250224	170400	3119963800	92300	92300	92300	92300	0
104	20250224	170300	3119963800	92300	92300	92300	92300	0
105	20250224	170200	3119963800	92300	92300	92300	92300	0
106	20250224	170100	3119963800	92300	92300	92300	92300	0
107	20250224	170000	3119963800	92300	92300	92300	92300	0
108	20250224	165900	3119963800	92300	92300	92300	92300	0
109	20250224	165800	3119963800	92300	92300	92300	92300	0
110	20250224	165700	3119963800	92300	92300	92300	92300	0
111	20250224	165600	3119963800	92300	92300	92300	92300	0
112	20250224	165500	3119963800	92300	92300	92300	92300	0
113	20250224	165400	3119963800	92300	92300	92300	92300	0
114	20250224	165300	3119963800	92300	92300	92300	92300	0
115	20250224	165200	3119963800	92300	92300	92300	92300	0
116	20250224	165100	3119963800	92300	92300	92300	92300	0
117	20250224	165000	3119963800	92300	92300	92300	92300	0
118	20250224	164900	3119963800	92300	92300	92300	92300	0
119	20250224	164800	3119963800	92300	92300	92300	92300	0
120	20250224	164700	3119963800	92300	92300	92300	92300	0
121	20250224	164600	3119963800	92300	92300	92300	92300	0
122	20250224	164500	3119963800	92300	92300	92300	92300	316
123	20250224	164400	3119963800	92300	92300	92300	92300	0
124	20250224	164300	3119963800	92300	92300	92300	92300	0
125	20250224	164200	3119963800	92300	92300	92300	92300	0
126	20250224	164100	3119963800	92300	92300	92300	92300	0
127	20250224	164000	3119963800	92300	92300	92300	92300	0
128	20250224	163900	3119963800	92300	92300	92300	92300	0
129	20250224	163800	3119963800	92300	92300	92300	92300	0
130	20250224	163700	3119963800	92300	92300	92300	92300	0
131	20250224	163600	3119963800	92300	92300	92300	92300	0
132	20250224	163500	3119963800	92300	92300	92300	92300	0
133	20250224	163400	3119963800	92300	92300	92300	92300	0
134	20250224	163300	3119963800	92300	92300	92300	92300	0
135	20250224	163200	3119963800	92300	92300	92300	92300	0
136	20250224	163100	3119963800	92300	92300	92300	92300	0
137	20250224	163000	3119963800	92300	92300	92300	92300	0
138	20250224	162900	3119963800	92300	92300	92300	92300	0
139	20250224	162800	3119963800	92300	92300	92300	92300	0
140	20250224	162700	3119963800	92300	92300	92300	92300	0
141	20250224	162600	3119963800	92300	92300	92300	92300	0
142	20250224	162500	3119963800	92300	92300	92300	92300	0
143	20250224	162400	3119963800	92300	92300	92300	92300	0
144	20250224	162300	3119963800	92300	92300	92300	92300	0
145	20250224	162200	3119963800	92300	92300	92300	92300	0
146	20250224	162100	3119963800	92300	92300	92300	92300	0
147	20250224	162000	3119963800	92300	92300	92300	92300	0
148	20250224	161900	3119963800	92300	92300	92300	92300	0
149	20250224	161800	3119963800	92300	92300	92300	92300	0
150	20250224	161700	3119963800	92300	92300	92300	92300	0
151	20250224	161600	3119963800	92300	92300	92300	92300	0
152	20250224	161500	3119963800	92300	92300	92300	92300	316
153	20250224	161400	3119963800	92300	92300	92300	92300	0
154	20250224	161300	3119963800	92300	92300	92300	92300	0
155	20250224	161200	3119963800	92300	92300	92300	92300	0
156	20250224	161100	3119963800	92300	92300	92300	92300	0
157	20250224	161000	3119963800	92300	92300	92300	92300	0
158	20250224	160900	3119963800	92300	92300	92300	92300	0
159	20250224	160800	3119963800	92300	92300	92300	92300	0
160	20250224	160700	3119963800	92300	92300	92300	92300	0
161	20250224	160600	3119963800	92300	92300	92300	92300	0
162	20250224	160500	3119963800	92300	92300	92300	92300	0
163	20250224	160400	3119963800	92300	92300	92300	92300	0
164	20250224	160300	3119963800	92300	92300	92300	92300	0
165	20250224	160200	3119963800	92300	92300	92300	92300	0
166	20250224	160100	3119963800	92300	92300	92300	92300	0
167	20250224	160000	3119963800	92300	92300	92300	92300	0
168	20250224	155900	3119963800	92300	92300	92300	92300	0
169	20250224	155800	3119963800	92300	92300	92300	92300	0
170	20250224	155700	3119963800	92300	92300	92300	92300	0
171	20250224	155600	3119963800	92300	92300	92300	92300	0
172	20250224	155500	3119963800	92300	92300	92300	92300	0
173	20250224	155400	3119963800	92300	92300	92300	92300	0
174	20250224	155300	3119963800	92300	92300	92300	92300	0
175	20250224	155200	3119963800	92300	92300	92300	92300	0
176	20250224	155100	3119963800	92300	92300	92300	92300	0
177	20250224	155000	3119963800	92300	92300	92300	92300	0
178	20250224	154900	3119963800	92300	92300	92300	92300	0
179	20250224	154800	3119963800	92300	92300	92300	92300	0
180	20250224	154700	3119963800	92300	92300	92300	92300	0
181	20250224	154600	3119963800	92300	92300	92300	92300	0
182	20250224	154500	3119963800	92300	92300	92300	92300	316
183	20250224	154400	3119963800	92300	92300	92300	92300	0
184	20250224	154300	3119963800	92300	92300	92300	92300	0
185	20250224	154200	3119963800	92300	92300	92300	92300	0
186	20250224	154100	3119963800	92300	92300	92300	92300	0
187	20250224	154000	3119963800	92300	92300	92300	92300	0
188	20250224	153900	3119963800	92300	92300	92300	92300	0
189	20250224	153800	3119963800	92300	92300	92300	92300	0
190	20250224	153700	3119963800	92300	92300	92300	92300	0
191	20250224	153600	3119963800	92300	92300	92300	92300	0
192	20250224	153500	3119963800	92300	92300	92300	92300	0
193	20250224	153400	3119963800	92300	92300	92300	92300	0
194	20250224	153300	3119963800	92300	92300	92300	92300	0
195	20250224	153200	3119963800	92300	92300	92300	92300	0
196	20250224	153100	3119963800	92300	92300	92300	92300	0
197	20250224	153000	3119963800	92300	92300	92300	92300	316
198	20250224	152900	3090797000	92300	92300	92300	92300	0
199	20250224	152800	3090797000	92300	92300	92300	92300	0
200	20250224	152700	3090797000	92300	92300	92300	92300	0
201	20250224	152600	3090797000	92300	92300	92300	92300	0
202	20250224	152500	3090797000	92300	92300	92300	92300	0
203	20250224	152400	3090797000	92300	92300	92300	92300	0
204	20250224	152300	3090797000	92300	92300	92300	92300	0
205	20250224	152200	3090797000	92300	92300	92300	92300	0
206	20250224	152100	3090797000	92300	92300	92300	92300	0
207	20250224	152000	3090797000	92300	92300	92300	92300	0
208	20250224	151900	3090797000	92300	92200	92300	92100	22
209	20250224	151800	3088767200	92200	92100	92300	92100	44
210	20250224	151700	3084711300	92300	92200	92300	92200	19
211	20250224	151600	3082959400	92200	92100	92200	92100	45
212	20250224	151500	3078811000	92100	92100	92100	92000	24
213	20250224	151400	3076601000	92200	92100	92200	92000	57
214	20250224	151300	3071349900	92100	92100	92100	92100	18
215	20250224	151200	3069692100	92100	92000	92100	92000	44
216	20250224	151100	3065641300	92100	92000	92100	92000	16
217	20250224	151000	3064168300	92100	92200	92200	92100	54
218	20250224	150900	3059191800	92000	92200	92200	92000	172
219	20250224	150800	3043349600	92200	92200	92300	92200	45
220	20250224	150700	3039200500	92200	92200	92200	92100	37
221	20250224	150600	3035789700	92200	92200	92300	92200	28
222	20250224	150500	3033207500	92100	92200	92200	92100	198
223	20250224	150400	3014952500	92200	92300	92300	92100	158
224	20250224	150300	3000386000	92300	92300	92300	92300	78
225	20250224	150200	2993186600	92300	92300	92300	92200	38
226	20250224	150100	2989680200	92200	92200	92200	92200	53
227	20250224	150000	2984793600	92300	92100	92300	92100	326
228	20250224	145900	2954735600	92200	92100	92200	92100	60
229	20250224	145800	2949204000	92100	91900	92200	91900	2142
230	20250224	145700	2752119400	91900	91800	91900	91800	46
231	20250224	145600	2747892500	91900	91900	91900	91800	149
232	20250224	145500	2734209800	91900	91900	91900	91800	39
233	20250224	145400	2730627300	91900	91800	91900	91800	75
234	20250224	145300	2723738000	91800	91900	91900	91800	61
235	20250224	145200	2718133300	91900	91800	91900	91800	28
236	20250224	145100	2715560700	91900	91900	91900	91900	0
237	20250224	145000	2715560700	91900	91800	91900	91800	298
238	20250224	144900	2688200400	91900	91900	91900	91800	84
239	20250224	144800	2680485800	91800	91800	91800	91800	8
240	20250224	144700	2679751400	91900	91900	91900	91800	18
241	20250224	144600	2678097300	91800	91900	91900	91800	522
242	20250224	144500	2630126100	91900	91800	91900	91800	117
243	20250224	144400	2619384600	91900	91900	91900	91900	14
244	20250224	144300	2618098000	91900	91800	91900	91800	36
245	20250224	144200	2614791400	91900	91900	91900	91800	22
246	20250224	144100	2612771000	91900	91900	91900	91800	291
247	20250224	144000	2586028800	92000	92000	92000	91900	26
248	20250224	143900	2583636900	91900	92000	92000	91900	17
249	20250224	143800	2582073400	92000	92000	92000	91900	34
250	20250224	143700	2578946200	92000	91900	92000	91900	58
251	20250224	143600	2573613400	92000	92000	92000	91900	70
252	20250224	143500	2567174000	92000	91900	92000	91900	24
253	20250224	143400	2564966100	91900	91900	92000	91900	157
254	20250224	143300	2550536400	91800	91800	91900	91800	45
255	20250224	143200	2546401500	91900	91800	91900	91800	37
256	20250224	143100	2543001900	91900	91700	91900	91700	126
257	20250224	143000	2531435600	91800	91800	91800	91700	31
258	20250224	142900	2528591100	91800	91800	91800	91700	27
259	20250224	142800	2526113100	91800	91800	91800	91700	20
260	20250224	142700	2524277200	91700	91500	91800	91500	1599
261	20250224	142600	2377864400	91500	91500	91500	91400	14
262	20250224	142500	2376584200	91500	91400	91500	91400	174
263	20250224	142400	2360679500	91400	91400	91400	91300	26
264	20250224	142300	2358303700	91400	91400	91400	91400	27
265	20250224	142200	2355835900	91300	91400	91400	91300	18
266	20250224	142100	2354191400	91400	91300	91400	91300	21
267	20250224	142000	2352272100	91400	91400	91400	91300	21
268	20250224	141900	2350353400	91400	91300	91400	91300	43
269	20250224	141800	2346424100	91400	91400	91400	91400	24
270	20250224	141700	2344230500	91400	91400	91400	91300	21
271	20250224	141600	2342311700	91400	91400	91400	91400	1
272	20250224	141500	2342220300	91300	91300	91300	91300	8
273	20250224	141400	2341489900	91400	91300	91400	91300	9
274	20250224	141300	2340667900	91400	91400	91400	91300	5
275	20250224	141200	2340211000	91300	91200	91300	91200	163
276	20250224	141100	2325332100	91200	91100	91200	91100	15
277	20250224	141000	2323964400	91100	91100	91200	91100	19
278	20250224	140900	2322232300	91200	91200	91200	91200	24
279	20250224	140800	2320043500	91200	91100	91200	91100	17
280	20250224	140700	2318494600	91100	91100	91200	91100	9
281	20250224	140600	2317674500	91100	91100	91100	91100	5
282	20250224	140500	2317219000	91100	91000	91100	91000	8
283	20250224	140400	2316490800	91100	91000	91100	91000	49
284	20250224	140300	2312031200	91100	91100	91100	91100	54
285	20250224	140200	2307111800	91200	91100	91200	91100	95
286	20250224	140100	2298456800	91100	91200	91200	91100	13
287	20250224	140000	2297271800	91200	91200	91300	91100	91
288	20250224	135900	2288972300	91200	91200	91200	91100	27
289	20250224	135800	2286510100	91200	91200	91200	91100	12
290	20250224	135700	2285416300	91200	91200	91200	91200	0
291	20250224	135600	2285416300	91200	91100	91200	91100	15
292	20250224	135500	2284049700	91100	91200	91200	91100	19
293	20250224	135400	2282318500	91200	91200	91200	91200	0
294	20250224	135300	2282318500	91200	91100	91200	91100	20
295	20250224	135200	2280496300	91200	91200	91200	91200	0
296	20250224	135100	2280496300	91200	91100	91200	91100	396
297	20250224	135000	2244420300	91100	91100	91100	91100	14
298	20250224	134900	2243144900	91100	91200	91200	91100	13
299	20250224	134800	2241960400	91100	91100	91100	91100	21
300	20250224	134700	2240047300	91200	91200	91200	91100	5
301	20250224	134600	2239591400	91200	91100	91300	91100	16
302	20250224	134500	2238133000	91400	91200	91400	91200	27
303	20250224	134400	2235665400	91200	91100	91200	91100	16
304	20250224	134300	2234207700	91000	91000	91200	91000	48
305	20250224	134200	2229835400	91000	91000	91100	91000	23
306	20250224	134100	2227742300	91100	91000	91100	91000	9
307	20250224	134000	2226923100	91200	90800	91200	90800	8
308	20250224	133900	2226194100	90900	91200	91200	90900	261
309	20250224	133800	2202444200	91100	91200	91200	91100	27
310	20250224	133700	2199984300	91100	91400	91400	91100	45
311	20250224	133600	2195880500	91200	91200	91400	91200	15
312	20250224	133500	2194512300	91300	91200	91300	91200	16
313	20250224	133400	2193051600	91300	91200	91300	91200	19
314	20250224	133300	2191317600	91300	91300	91300	91300	0
315	20250224	133200	2191317600	91300	91200	91300	91200	32
316	20250224	133100	2188399000	91200	91300	91300	91200	3
317	20250224	133000	2188125300	91200	91200	91200	91200	11
318	20250224	132900	2187122100	91200	91200	91400	91100	12
319	20250224	132800	2186027200	91400	91200	91400	91200	23
320	20250224	132700	2183929400	91100	91100	91100	91100	7
321	20250224	132600	2183291700	91100	91300	91300	91000	7
322	20250224	132500	2182653400	91000	91200	91300	91000	511
323	20250224	132400	2136050900	91200	91200	91200	91200	1
324	20250224	132300	2135959700	90800	90800	91200	90800	11
325	20250224	132200	2134959400	91200	90700	91200	90700	567
326	20250224	132100	2083278800	90800	90800	90900	90800	74
327	20250224	132000	2076559500	90900	90900	90900	90800	10
328	20250224	131900	2075651200	90800	90900	90900	90800	2
329	20250224	131800	2075469500	90800	90800	90800	90800	6
330	20250224	131700	2074924700	90900	90800	90900	90800	10
331	20250224	131600	2074016400	90900	91000	91000	90900	23
332	20250224	131500	2071925500	91000	90900	91000	90900	8
333	20250224	131400	2071198200	91000	90900	91000	90900	7
334	20250224	131300	2070561600	90800	90800	91000	90800	16
335	20250224	131200	2069108400	90800	91000	91000	90800	106
336	20250224	131100	2059477100	91100	91100	91100	90900	22
337	20250224	131000	2057474600	91000	91100	91100	90900	28
338	20250224	130900	2054927200	90900	91100	91100	90900	3
339	20250224	130800	2054654300	91100	90900	91100	90900	62
340	20250224	130700	2049009700	91000	91000	91000	91000	12
341	20250224	130600	2047917700	90900	91100	91100	90900	8
342	20250224	130500	2047190300	91000	90900	91000	90900	14
343	20250224	130400	2045916700	90900	90900	91000	90900	59
344	20250224	130300	2040548400	90900	90900	90900	90900	6
345	20250224	130200	2040003000	91000	90900	91000	90900	4
346	20250224	130100	2039639100	91000	91000	91000	90900	13
347	20250224	130000	2038456800	91000	91000	91000	91000	0
348	20250224	125900	2038456800	91000	90900	91000	90900	3
349	20250224	125800	2038183900	91000	91100	91100	91000	70
350	20250224	125700	2031813700	91100	91100	91100	91000	18
351	20250224	125600	2030174300	91100	91100	91100	91100	2
352	20250224	125500	2029992100	91100	91100	91100	91100	123
353	20250224	125400	2018786800	91100	91100	91100	91100	92
354	20250224	125300	2010405600	91100	91000	91100	91000	5
355	20250224	125200	2009950400	91100	91100	91100	91100	2
356	20250224	125100	2009768200	91100	91100	91100	91100	1
357	20250224	125000	2009677100	91100	91000	91100	91000	3
358	20250224	124900	2009403900	91000	91000	91100	91000	43
359	20250224	124800	2005486900	91000	91000	91000	91000	14
360	20250224	124700	2004212900	91100	91000	91100	91000	6
361	20250224	124600	2003666600	91000	91000	91100	91000	5
362	20250224	124500	2003211400	91100	91000	91100	91000	3
363	20250224	124400	2002938300	91100	91000	91100	91000	3
364	20250224	124300	2002665100	91000	90900	91000	90900	4
365	20250224	124200	2002301300	90900	91000	91100	90900	39
366	20250224	124100	1998752400	91000	91000	91000	91000	1
367	20250224	124000	1998661400	91100	91000	91100	91000	3
368	20250224	123900	1998388300	91000	91000	91000	91000	71
369	20250224	123800	1991927300	91100	91100	91100	91100	6
370	20250224	123700	1991380700	91100	91000	91100	91000	9
371	20250224	123600	1990561500	91000	91000	91000	90900	12
372	20250224	123500	1989469800	91000	91000	91000	91000	2
373	20250224	123400	1989287800	91000	91000	91000	90900	100
374	20250224	123300	1980188500	91100	91100	91100	91100	14
375	20250224	123200	1978913100	91100	91200	91200	91100	2
376	20250224	123100	1978730800	91100	91000	91100	91000	13
377	20250224	123000	1977546600	91000	91100	91100	91000	36
378	20250224	122900	1974269700	91100	91000	91100	91000	2
379	20250224	122800	1974087600	91100	91200	91200	91100	30
380	20250224	122700	1971354500	91200	91200	91200	91200	0
381	20250224	122600	1971354500	91200	91000	91200	91000	63
382	20250224	122500	1965614800	91000	91100	91100	91000	108
383	20250224	122400	1955786200	91100	91100	91100	91100	5
384	20250224	122300	1955330700	91100	91000	91100	91000	116
385	20250224	122200	1944774500	91000	91100	91100	91000	26
386	20250224	122100	1942407900	91000	91000	91000	91000	1
387	20250224	122000	1942316900	91100	91000	91100	91000	7
388	20250224	121900	1941679400	91100	91000	91100	91000	57
389	20250224	121800	1936486800	91100	90900	91100	90800	204
390	20250224	121700	1917923200	90900	90900	91000	90900	7
391	20250224	121600	1917286800	90900	90900	91000	90900	46
392	20250224	121500	1913105200	90900	90900	91000	90900	59
393	20250224	121400	1907742000	90900	90800	90900	90800	62
394	20250224	121300	1902108700	90900	90900	90900	90900	3
395	20250224	121200	1901836000	90800	90800	90800	90800	1
396	20250224	121100	1901745200	90900	90900	90900	90900	19
397	20250224	121000	1900018100	90900	90900	90900	90900	9
398	20250224	120900	1899200000	90800	90800	90800	90800	2
399	20250224	120800	1899018400	90900	90800	90900	90800	2
400	20250224	120700	1898836700	90900	90900	90900	90900	3
401	20250224	120600	1898564000	90900	90900	90900	90900	20
402	20250224	120500	1896746000	90900	90900	90900	90800	11
403	20250224	120400	1895746200	90900	90900	90900	90900	2
404	20250224	120300	1895564400	90800	90900	90900	90800	11
405	20250224	120200	1894564800	90900	91000	91000	90900	101
406	20250224	120100	1885383800	91000	91000	91000	91000	2
407	20250224	120000	1885201800	91000	91000	91000	91000	0
408	20250224	115900	1885201800	91000	91000	91000	90900	11
409	20250224	115800	1884201100	91000	91000	91000	90900	111
410	20250224	115700	1874100300	91100	91100	91100	91100	0
411	20250224	115600	1874100300	91100	91100	91100	91100	2
412	20250224	115500	1873918100	91000	91100	91100	91000	3
413	20250224	115400	1873644900	91100	91100	91100	91100	0
414	20250224	115300	1873644900	91100	91000	91100	91000	3
415	20250224	115200	1873371700	91000	91000	91100	91000	4
416	20250224	115100	1873007500	91100	91100	91100	91100	21
417	20250224	115000	1871094400	91100	91000	91100	91000	37
418	20250224	114900	1867727200	91000	91100	91100	91000	14
419	20250224	114800	1866453100	90900	91000	91000	90900	13
420	20250224	114700	1865270200	90900	91000	91100	90900	8
421	20250224	114600	1864542400	91000	91000	91000	91000	16
422	20250224	114500	1863086400	90900	91000	91000	90900	44
423	20250224	114400	1859086400	91000	90900	91000	90900	17
424	20250224	114300	1857540600	91000	91000	91000	91000	1
425	20250224	114200	1857449600	90900	91000	91000	90900	2
426	20250224	114100	1857267700	90900	91000	91000	90900	7
427	20250224	114000	1856630900	91000	91000	91000	91000	3
428	20250224	113900	1856357900	91000	91100	91100	91000	88
429	20250224	113800	1848347600	90800	90800	90800	90800	0
430	20250224	113700	1848347600	90800	90800	90800	90800	0
431	20250224	113600	1848347600	90800	91100	91100	90800	334
432	20250224	113500	1817983700	91000	91200	91200	91000	34
433	20250224	113400	1814886700	91100	91200	91200	91100	3
434	20250224	113300	1814613200	91200	91200	91200	91200	82
435	20250224	113200	1807134800	91300	91300	91300	91300	2
436	20250224	113100	1806952200	91200	91200	91300	91200	5
437	20250224	113000	1806496000	91300	91300	91300	91300	0
438	20250224	112900	1806496000	91300	91300	91300	91300	2
439	20250224	112800	1806313400	91300	91300	91300	91300	4
440	20250224	112700	1805948200	91200	91300	91300	91200	279
441	20250224	112600	1780475600	91300	91200	91300	91200	14
442	20250224	112500	1779198600	91300	91400	91400	91300	261
443	20250224	112400	1755368300	91400	91400	91400	91400	4
444	20250224	112300	1755002700	91400	91400	91400	91400	137
445	20250224	112200	1742480900	91500	91400	91500	91400	3
446	20250224	112100	1742206500	91500	91500	91500	91500	0
447	20250224	112000	1742206500	91500	91400	91500	91400	24
448	20250224	111900	1740012600	91400	91500	91500	91400	53
449	20250224	111800	1735168100	91400	91400	91400	91400	1
450	20250224	111700	1735076700	91500	91500	91500	91400	6
451	20250224	111600	1734528100	91500	91400	91500	91400	7
452	20250224	111500	1733887900	91400	91400	91400	91400	12
453	20250224	111400	1732791100	91500	91500	91500	91400	103
454	20250224	111300	1723372200	91600	91600	91600	91600	2
455	20250224	111200	1723189000	91500	91500	91500	91500	37
456	20250224	111100	1719803500	91600	91700	91700	91600	84
457	20250224	111000	1712109000	91700	91700	91700	91600	5
458	20250224	110900	1711650700	91600	91600	91600	91600	66
459	20250224	110800	1705605100	91700	91700	91700	91700	2
460	20250224	110700	1705421700	91700	91700	91700	91700	2
461	20250224	110600	1705238300	91700	91700	91700	91700	10
462	20250224	110500	1704321300	91700	91700	91700	91600	9
463	20250224	110400	1703496100	91600	91700	91700	91600	2
464	20250224	110300	1703312800	91600	91700	91700	91600	31
465	20250224	110200	1700470300	91800	91800	91800	91800	2
466	20250224	110100	1700286700	91700	91700	91700	91700	106
467	20250224	110000	1690566500	91700	91600	91700	91600	141
468	20250224	105900	1677641800	91600	91600	91600	91600	3
469	20250224	105800	1677367000	91600	91500	91600	91500	4
470	20250224	105700	1677000900	91600	91600	91600	91600	0
471	20250224	105600	1677000900	91600	91500	91600	91500	562
472	20250224	105500	1625575100	91400	91500	91500	91400	6
473	20250224	105400	1625026200	91400	91400	91400	91400	1
474	20250224	105300	1624934800	91500	91500	91500	91500	12
475	20250224	105200	1623836800	91500	91500	91500	91400	4
476	20250224	105100	1623471000	91500	91500	91500	91500	20
477	20250224	105000	1621641000	91500	91400	91500	91400	3
478	20250224	104900	1621366600	91500	91500	91500	91500	2
479	20250224	104800	1621183600	91500	91400	91500	91400	2
480	20250224	104700	1621000700	91500	91400	91500	91400	6
481	20250224	104600	1620451900	91500	91500	91500	91500	1
482	20250224	104500	1620360400	91400	91400	91500	91400	55
483	20250224	104400	1615328100	91500	91500	91500	91500	94
484	20250224	104300	1606727100	91500	91600	91600	91500	9
485	20250224	104200	1605903000	91600	91500	91600	91500	13
486	20250224	104100	1604712300	91500	91600	91600	91500	18
487	20250224	104000	1603063700	91600	91700	91700	91600	21
488	20250224	103900	1601138600	91700	91800	91800	91700	133
489	20250224	103800	1588934500	91700	91700	91700	91700	1
490	20250224	103700	1588842800	91700	91600	91700	91600	17
491	20250224	103600	1587284000	91800	91400	91800	91400	270
492	20250224	103500	1562577700	91400	91400	91400	91400	82
493	20250224	103400	1555082900	91400	91800	91800	91400	804
494	20250224	103300	1481517400	91600	91800	91800	91600	22
495	20250224	103200	1479498200	91600	91600	91600	91600	19
496	20250224	103100	1477757800	91600	91700	91900	91500	61
497	20250224	103000	1472164900	91700	91800	92000	91700	282
498	20250224	102900	1446257500	91800	91600	91800	91600	418
499	20250224	102800	1407935700	91600	91600	91600	91600	90
500	20250224	102700	1399691700	91500	91400	91500	91400	2
501	20250224	102600	1399508800	91600	91600	91600	91600	22
502	20250224	102500	1397493600	91500	91500	91500	91500	61
503	20250224	102400	1391912100	91500	91500	91500	91500	1
504	20250224	102300	1391820600	91500	91500	91500	91500	50
505	20250224	102200	1387245600	91500	91500	91500	91500	0
506	20250224	102100	1387245600	91500	91500	91500	91500	46
507	20250224	102000	1383036600	91300	91500	91500	91300	7
508	20250224	101900	1382396300	91300	91600	91600	91300	14
509	20250224	101800	1381117800	91500	91300	91500	91300	134
510	20250224	101700	1368882800	91600	91300	91600	91300	120
511	20250224	101600	1357898700	91500	91500	91500	91500	5
512	20250224	101500	1357441200	91500	91400	91500	91400	55
513	20250224	101400	1352409800	91300	91200	91300	90800	211
514	20250224	101300	1333146500	90800	90800	90800	90800	1
515	20250224	101200	1333055700	91200	91200	91200	91200	7
516	20250224	101100	1332417300	90800	90800	90800	90800	1
517	20250224	101000	1332326500	90800	90800	91100	90800	1020
518	20250224	100900	1239425800	90700	90700	91000	90700	94
519	20250224	100800	1230885700	90700	90600	90700	90600	249
520	20250224	100700	1208325800	90500	90500	90500	90500	10
521	20250224	100600	1207420800	90500	90500	90500	90500	5
522	20250224	100500	1206968300	90500	90500	90500	90400	17
523	20250224	100400	1205430800	90500	90500	90500	90400	28
524	20250224	100300	1202897300	90500	90500	90500	90400	4
525	20250224	100200	1202535400	90500	90400	90600	90400	39
526	20250224	100100	1199006900	90500	90500	90600	90500	82
527	20250224	100000	1191585600	90500	90500	90500	90400	12
528	20250224	095900	1190499700	90500	90500	90500	90500	5
529	20250224	095800	1190047200	90500	90600	90600	90500	65
530	20250224	095700	1184164500	90600	90600	90600	90500	6
531	20250224	095600	1183621200	90600	90500	90600	90500	19
532	20250224	095500	1181901100	90600	90600	90600	90600	3
533	20250224	095400	1181629300	90500	90500	90500	90500	24
534	20250224	095300	1179457300	90600	90600	90600	90500	90
535	20250224	095200	1171309200	90700	90600	90700	90600	9
536	20250224	095100	1170493500	90600	90600	90700	90500	20
537	20250224	095000	1168683000	90600	90700	90700	90600	64
538	20250224	094900	1162883900	90700	90700	90700	90700	25
539	20250224	094800	1160616400	90700	90700	90700	90700	3
540	20250224	094700	1160344300	90700	90700	90700	90700	5
541	20250224	094600	1159890800	90700	90700	90700	90600	32
542	20250224	094500	1156988900	90800	90800	90800	90700	19
543	20250224	094400	1155265200	90800	90700	90800	90700	9
544	20250224	094300	1154448600	90900	90900	90900	90900	10
545	20250224	094200	1153539600	90700	90800	91100	90700	57
546	20250224	094100	1148364300	91100	91100	91100	91100	12
547	20250224	094000	1147271100	91100	90800	91100	90700	91
548	20250224	093900	1139005900	90900	91100	91100	90900	352
549	20250224	093800	1106959900	91100	91600	91600	91100	407
550	20250224	093700	1069832200	91600	91600	91600	91600	24
551	20250224	093600	1067633800	91600	91600	91700	91600	112
552	20250224	093500	1057374300	91600	91600	91600	91600	1
553	20250224	093400	1057282700	91300	91300	91300	91300	2
554	20250224	093300	1057100100	91300	91400	91700	91300	44
555	20250224	093200	1053070300	91500	91700	91700	91500	62
556	20250224	093100	1047392300	91500	91500	91500	91500	5
557	20250224	093000	1046934800	91200	91400	91600	91200	40
558	20250224	092900	1043277200	91400	91700	91700	91400	134
559	20250224	092800	1031015700	91500	91700	91700	91500	25
560	20250224	092700	1028726200	91700	91400	91700	91400	199
561	20250224	092600	1010512700	91400	91400	91500	91400	16
562	20250224	092500	1009049300	91500	91500	91500	91500	63
563	20250224	092400	1003284800	91500	91800	91900	91500	317
564	20250224	092300	974239300	92000	91800	92000	91800	33
565	20250224	092200	971208000	91800	91700	91900	91500	1181
566	20250224	092100	862942800	91800	91400	91900	91400	2511
567	20250224	092000	633003100	91400	91200	91400	91100	339
568	20250224	091900	602053300	91100	91000	91200	91000	475
569	20250224	091800	558779900	90800	90800	90800	90800	97
570	20250224	091700	549972300	90800	90800	90800	90800	11
571	20250224	091600	548973500	91100	91100	91100	91100	0
572	20250224	091500	548973500	91100	91200	91300	90700	394
573	20250224	091400	513118300	91200	91200	91400	91200	24
574	20250224	091300	510928900	91100	91100	91200	91100	235
575	20250224	091200	489516800	91000	91200	91200	91000	129
576	20250224	091100	477765000	91200	91300	91400	91200	66
577	20250224	091000	471739800	91400	91800	91800	91300	75
578	20250224	090900	464883800	91800	91700	91800	91400	1388
579	20250224	090800	337875300	91700	92200	92200	91600	698
580	20250224	090700	273753600	92200	92100	92200	91700	351
581	20250224	090600	241448600	91900	92000	92000	91100	140
582	20250224	090500	228579300	92100	91200	92300	91100	717
583	20250224	090400	162787300	91200	90800	91300	90800	291
584	20250224	090300	136295100	90800	90600	91200	90500	388
585	20250224	090200	101024600	90500	90500	90500	90500	62
586	20250224	090100	95413600	90300	90300	90300	90300	70
587	20250224	090000	89092600	90300	90000	90400	89600	988