KissMeData/107640/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	201800	8577847500	27100	27100	27100	27100	1804
3	20250224	201700	8577847500	27100	27100	27100	27100	0
4	20250224	201600	8577847500	27100	27100	27100	27100	0
5	20250224	201500	8577847500	27100	27100	27100	27100	0
6	20250224	201400	8577847500	27100	27100	27100	27100	0
7	20250224	201300	8577847500	27100	27100	27100	27100	0
8	20250224	201200	8577847500	27100	27100	27100	27100	0
9	20250224	201100	8577847500	27100	27100	27100	27100	0
10	20250224	201000	8577847500	27100	27100	27100	27100	0
11	20250224	200900	8577847500	27100	27100	27100	27100	0
12	20250224	200800	8577847500	27100	27100	27100	27100	0
13	20250224	200700	8577847500	27100	27100	27100	27100	0
14	20250224	200600	8577847500	27100	27100	27100	27100	0
15	20250224	200500	8577847500	27100	27100	27100	27100	0
16	20250224	200400	8577847500	27100	27100	27100	27100	0
17	20250224	200300	8577847500	27100	27100	27100	27100	0
18	20250224	200200	8577847500	27100	27100	27100	27100	0
19	20250224	200100	8577847500	27100	27100	27100	27100	0
20	20250224	200000	8577847500	27100	27100	27100	27100	0
21	20250224	195900	8577847500	27100	27100	27100	27100	0
22	20250224	195800	8577847500	27100	27100	27100	27100	0
23	20250224	195700	8577847500	27100	27100	27100	27100	0
24	20250224	195600	8577847500	27100	27100	27100	27100	0
25	20250224	195500	8577847500	27100	27100	27100	27100	0
26	20250224	195400	8577847500	27100	27100	27100	27100	0
27	20250224	195300	8577847500	27100	27100	27100	27100	0
28	20250224	195200	8577847500	27100	27100	27100	27100	0
29	20250224	195100	8577847500	27100	27100	27100	27100	0
30	20250224	195000	8577847500	27100	27100	27100	27100	0
31	20250224	194900	8577847500	27100	27100	27100	27100	0
32	20250224	194800	8577847500	27100	27100	27100	27100	1804
33	20250224	194700	8577847500	27100	27100	27100	27100	0
34	20250224	194600	8577847500	27100	27100	27100	27100	0
35	20250224	194500	8577847500	27100	27100	27100	27100	0
36	20250224	194400	8577847500	27100	27100	27100	27100	0
37	20250224	194300	8577847500	27100	27100	27100	27100	0
38	20250224	194200	8577847500	27100	27100	27100	27100	0
39	20250224	194100	8577847500	27100	27100	27100	27100	0
40	20250224	194000	8577847500	27100	27100	27100	27100	0
41	20250224	193900	8577847500	27100	27100	27100	27100	0
42	20250224	193800	8577847500	27100	27100	27100	27100	0
43	20250224	193700	8577847500	27100	27100	27100	27100	0
44	20250224	193600	8577847500	27100	27100	27100	27100	0
45	20250224	193500	8577847500	27100	27100	27100	27100	0
46	20250224	193400	8577847500	27100	27100	27100	27100	0
47	20250224	193300	8577847500	27100	27100	27100	27100	0
48	20250224	193200	8577847500	27100	27100	27100	27100	0
49	20250224	193100	8577847500	27100	27100	27100	27100	0
50	20250224	193000	8577847500	27100	27100	27100	27100	0
51	20250224	192900	8577847500	27100	27100	27100	27100	0
52	20250224	192800	8577847500	27100	27100	27100	27100	0
53	20250224	192700	8577847500	27100	27100	27100	27100	0
54	20250224	192600	8577847500	27100	27100	27100	27100	0
55	20250224	192500	8577847500	27100	27100	27100	27100	0
56	20250224	192400	8577847500	27100	27100	27100	27100	0
57	20250224	192300	8577847500	27100	27100	27100	27100	0
58	20250224	192200	8577847500	27100	27100	27100	27100	0
59	20250224	192100	8577847500	27100	27100	27100	27100	0
60	20250224	192000	8577847500	27100	27100	27100	27100	0
61	20250224	191900	8577847500	27100	27100	27100	27100	0
62	20250224	191800	8577847500	27100	27100	27100	27100	1804
63	20250224	191700	8577847500	27100	27100	27100	27100	0
64	20250224	191600	8577847500	27100	27100	27100	27100	0
65	20250224	191500	8577847500	27100	27100	27100	27100	0
66	20250224	191400	8577847500	27100	27100	27100	27100	0
67	20250224	191300	8577847500	27100	27100	27100	27100	0
68	20250224	191200	8577847500	27100	27100	27100	27100	0
69	20250224	191100	8577847500	27100	27100	27100	27100	0
70	20250224	191000	8577847500	27100	27100	27100	27100	0
71	20250224	190900	8577847500	27100	27100	27100	27100	0
72	20250224	190800	8577847500	27100	27100	27100	27100	0
73	20250224	190700	8577847500	27100	27100	27100	27100	0
74	20250224	190600	8577847500	27100	27100	27100	27100	0
75	20250224	190500	8577847500	27100	27100	27100	27100	0
76	20250224	190400	8577847500	27100	27100	27100	27100	0
77	20250224	190300	8577847500	27100	27100	27100	27100	0
78	20250224	190200	8577847500	27100	27100	27100	27100	0
79	20250224	190100	8577847500	27100	27100	27100	27100	0
80	20250224	190000	8577847500	27100	27100	27100	27100	0
81	20250224	185900	8577847500	27100	27100	27100	27100	0
82	20250224	185800	8577847500	27100	27100	27100	27100	0
83	20250224	185700	8577847500	27100	27100	27100	27100	0
84	20250224	185600	8577847500	27100	27100	27100	27100	0
85	20250224	185500	8577847500	27100	27100	27100	27100	0
86	20250224	185400	8577847500	27100	27100	27100	27100	0
87	20250224	185300	8577847500	27100	27100	27100	27100	0
88	20250224	185200	8577847500	27100	27100	27100	27100	0
89	20250224	185100	8577847500	27100	27100	27100	27100	0
90	20250224	185000	8577847500	27100	27100	27100	27100	0
91	20250224	184900	8577847500	27100	27100	27100	27100	0
92	20250224	184800	8577847500	27100	27100	27100	27100	1804
93	20250224	184700	8577847500	27100	27100	27100	27100	0
94	20250224	184600	8577847500	27100	27100	27100	27100	0
95	20250224	184500	8577847500	27100	27100	27100	27100	0
96	20250224	184400	8577847500	27100	27100	27100	27100	0
97	20250224	184300	8577847500	27100	27100	27100	27100	0
98	20250224	184200	8577847500	27100	27100	27100	27100	0
99	20250224	184100	8577847500	27100	27100	27100	27100	0
100	20250224	184000	8577847500	27100	27100	27100	27100	0
101	20250224	183900	8577847500	27100	27100	27100	27100	0
102	20250224	183800	8577847500	27100	27100	27100	27100	0
103	20250224	183700	8577847500	27100	27100	27100	27100	0
104	20250224	183600	8577847500	27100	27100	27100	27100	0
105	20250224	183500	8577847500	27100	27100	27100	27100	0
106	20250224	183400	8577847500	27100	27100	27100	27100	0
107	20250224	183300	8577847500	27100	27100	27100	27100	0
108	20250224	183200	8577847500	27100	27100	27100	27100	0
109	20250224	183100	8577847500	27100	27100	27100	27100	0
110	20250224	183000	8577847500	27100	27100	27100	27100	0
111	20250224	182900	8577847500	27100	27100	27100	27100	0
112	20250224	182800	8577847500	27100	27100	27100	27100	0
113	20250224	182700	8577847500	27100	27100	27100	27100	0
114	20250224	182600	8577847500	27100	27100	27100	27100	0
115	20250224	182500	8577847500	27100	27100	27100	27100	0
116	20250224	182400	8577847500	27100	27100	27100	27100	0
117	20250224	182300	8577847500	27100	27100	27100	27100	0
118	20250224	182200	8577847500	27100	27100	27100	27100	0
119	20250224	182100	8577847500	27100	27100	27100	27100	0
120	20250224	182000	8577847500	27100	27100	27100	27100	0
121	20250224	181900	8577847500	27100	27100	27100	27100	0
122	20250224	181800	8577847500	27100	27100	27100	27100	1804
123	20250224	181700	8577847500	27100	27100	27100	27100	0
124	20250224	181600	8577847500	27100	27100	27100	27100	0
125	20250224	181500	8577847500	27100	27100	27100	27100	0
126	20250224	181400	8577847500	27100	27100	27100	27100	0
127	20250224	181300	8577847500	27100	27100	27100	27100	0
128	20250224	181200	8577847500	27100	27100	27100	27100	0
129	20250224	181100	8577847500	27100	27100	27100	27100	0
130	20250224	181000	8577847500	27100	27100	27100	27100	0
131	20250224	180900	8577847500	27100	27100	27100	27100	0
132	20250224	180800	8577847500	27100	27100	27100	27100	0
133	20250224	180700	8577847500	27100	27100	27100	27100	0
134	20250224	180600	8577847500	27100	27100	27100	27100	0
135	20250224	180500	8577847500	27100	27100	27100	27100	0
136	20250224	180400	8577847500	27100	27100	27100	27100	0
137	20250224	180300	8577847500	27100	27100	27100	27100	0
138	20250224	180200	8577847500	27100	27100	27100	27100	0
139	20250224	180100	8577847500	27100	27100	27100	27100	0
140	20250224	180000	8577847500	27100	27100	27100	27100	0
141	20250224	175900	8577847500	27100	27100	27100	27100	0
142	20250224	175800	8577847500	27100	27100	27100	27100	0
143	20250224	175700	8577847500	27100	27100	27100	27100	0
144	20250224	175600	8577847500	27100	27100	27100	27100	0
145	20250224	175500	8577847500	27100	27100	27100	27100	0
146	20250224	175400	8577847500	27100	27100	27100	27100	0
147	20250224	175300	8577847500	27100	27100	27100	27100	0
148	20250224	175200	8577847500	27100	27100	27100	27100	0
149	20250224	175100	8577847500	27100	27100	27100	27100	0
150	20250224	175000	8577847500	27100	27100	27100	27100	0
151	20250224	174900	8577847500	27100	27100	27100	27100	0
152	20250224	174800	8577847500	27100	27100	27100	27100	1804
153	20250224	174700	8577847500	27100	27100	27100	27100	0
154	20250224	174600	8577847500	27100	27100	27100	27100	0
155	20250224	174500	8577847500	27100	27100	27100	27100	0
156	20250224	174400	8577847500	27100	27100	27100	27100	0
157	20250224	174300	8577847500	27100	27100	27100	27100	0
158	20250224	174200	8577847500	27100	27100	27100	27100	0
159	20250224	174100	8577847500	27100	27100	27100	27100	0
160	20250224	174000	8577847500	27100	27100	27100	27100	0
161	20250224	173900	8577847500	27100	27100	27100	27100	0
162	20250224	173800	8577847500	27100	27100	27100	27100	0
163	20250224	173700	8577847500	27100	27100	27100	27100	0
164	20250224	173600	8577847500	27100	27100	27100	27100	0
165	20250224	173500	8577847500	27100	27100	27100	27100	0
166	20250224	173400	8577847500	27100	27100	27100	27100	0
167	20250224	173300	8577847500	27100	27100	27100	27100	0
168	20250224	173200	8577847500	27100	27100	27100	27100	0
169	20250224	173100	8577847500	27100	27100	27100	27100	0
170	20250224	173000	8577847500	27100	27100	27100	27100	0
171	20250224	172900	8577847500	27100	27100	27100	27100	0
172	20250224	172800	8577847500	27100	27100	27100	27100	0
173	20250224	172700	8577847500	27100	27100	27100	27100	0
174	20250224	172600	8577847500	27100	27100	27100	27100	0
175	20250224	172500	8577847500	27100	27100	27100	27100	0
176	20250224	172400	8577847500	27100	27100	27100	27100	0
177	20250224	172300	8577847500	27100	27100	27100	27100	0
178	20250224	172200	8577847500	27100	27100	27100	27100	0
179	20250224	172100	8577847500	27100	27100	27100	27100	0
180	20250224	172000	8577847500	27100	27100	27100	27100	0
181	20250224	171900	8577847500	27100	27100	27100	27100	0
182	20250224	171800	8577847500	27100	27100	27100	27100	1804
183	20250224	171700	8577847500	27100	27100	27100	27100	0
184	20250224	171600	8577847500	27100	27100	27100	27100	0
185	20250224	171500	8577847500	27100	27100	27100	27100	0
186	20250224	171400	8577847500	27100	27100	27100	27100	0
187	20250224	171300	8577847500	27100	27100	27100	27100	0
188	20250224	171200	8577847500	27100	27100	27100	27100	0
189	20250224	171100	8577847500	27100	27100	27100	27100	0
190	20250224	171000	8577847500	27100	27100	27100	27100	0
191	20250224	170900	8577847500	27100	27100	27100	27100	0
192	20250224	170800	8577847500	27100	27100	27100	27100	0
193	20250224	170700	8577847500	27100	27100	27100	27100	0
194	20250224	170600	8577847500	27100	27100	27100	27100	0
195	20250224	170500	8577847500	27100	27100	27100	27100	0
196	20250224	170400	8577847500	27100	27100	27100	27100	0
197	20250224	170300	8577847500	27100	27100	27100	27100	0
198	20250224	170200	8577847500	27100	27100	27100	27100	0
199	20250224	170100	8577847500	27100	27100	27100	27100	0
200	20250224	170000	8577847500	27100	27100	27100	27100	0
201	20250224	165900	8577847500	27100	27100	27100	27100	0
202	20250224	165800	8577847500	27100	27100	27100	27100	0
203	20250224	165700	8577847500	27100	27100	27100	27100	0
204	20250224	165600	8577847500	27100	27100	27100	27100	0
205	20250224	165500	8577847500	27100	27100	27100	27100	0
206	20250224	165400	8577847500	27100	27100	27100	27100	0
207	20250224	165300	8577847500	27100	27100	27100	27100	0
208	20250224	165200	8577847500	27100	27100	27100	27100	0
209	20250224	165100	8577847500	27100	27100	27100	27100	0
210	20250224	165000	8577847500	27100	27100	27100	27100	0
211	20250224	164900	8577847500	27100	27100	27100	27100	0
212	20250224	164800	8577847500	27100	27100	27100	27100	1804
213	20250224	164700	8577847500	27100	27100	27100	27100	0
214	20250224	164600	8577847500	27100	27100	27100	27100	0
215	20250224	164500	8577847500	27100	27100	27100	27100	0
216	20250224	164400	8577847500	27100	27100	27100	27100	0
217	20250224	164300	8577847500	27100	27100	27100	27100	0
218	20250224	164200	8577847500	27100	27100	27100	27100	0
219	20250224	164100	8577847500	27100	27100	27100	27100	0
220	20250224	164000	8577847500	27100	27100	27100	27100	0
221	20250224	163900	8577847500	27100	27100	27100	27100	0
222	20250224	163800	8577847500	27100	27100	27100	27100	0
223	20250224	163700	8577847500	27100	27100	27100	27100	0
224	20250224	163600	8577847500	27100	27100	27100	27100	0
225	20250224	163500	8577847500	27100	27100	27100	27100	0
226	20250224	163400	8577847500	27100	27100	27100	27100	0
227	20250224	163300	8577847500	27100	27100	27100	27100	0
228	20250224	163200	8577847500	27100	27100	27100	27100	0
229	20250224	163100	8577847500	27100	27100	27100	27100	0
230	20250224	163000	8577847500	27100	27100	27100	27100	0
231	20250224	162900	8577847500	27100	27100	27100	27100	0
232	20250224	162800	8577847500	27100	27100	27100	27100	0
233	20250224	162700	8577847500	27100	27100	27100	27100	0
234	20250224	162600	8577847500	27100	27100	27100	27100	0
235	20250224	162500	8577847500	27100	27100	27100	27100	0
236	20250224	162400	8577847500	27100	27100	27100	27100	0
237	20250224	162300	8577847500	27100	27100	27100	27100	0
238	20250224	162200	8577847500	27100	27100	27100	27100	0
239	20250224	162100	8577847500	27100	27100	27100	27100	0
240	20250224	162000	8577847500	27100	27100	27100	27100	0
241	20250224	161900	8577847500	27100	27100	27100	27100	0
242	20250224	161800	8577847500	27100	27100	27100	27100	1804
243	20250224	161700	8577847500	27100	27100	27100	27100	0
244	20250224	161600	8577847500	27100	27100	27100	27100	0
245	20250224	161500	8577847500	27100	27100	27100	27100	0
246	20250224	161400	8577847500	27100	27100	27100	27100	0
247	20250224	161300	8577847500	27100	27100	27100	27100	0
248	20250224	161200	8577847500	27100	27100	27100	27100	0
249	20250224	161100	8577847500	27100	27100	27100	27100	0
250	20250224	161000	8577847500	27100	27100	27100	27100	0
251	20250224	160900	8577847500	27100	27100	27100	27100	0
252	20250224	160800	8577847500	27100	27100	27100	27100	0
253	20250224	160700	8577847500	27100	27100	27100	27100	0
254	20250224	160600	8577847500	27100	27100	27100	27100	0
255	20250224	160500	8577847500	27100	27100	27100	27100	0
256	20250224	160400	8577847500	27100	27100	27100	27100	0
257	20250224	160300	8577847500	27100	27100	27100	27100	0
258	20250224	160200	8577847500	27100	27100	27100	27100	0
259	20250224	160100	8577847500	27100	27100	27100	27100	0
260	20250224	160000	8577847500	27100	27100	27100	27100	0
261	20250224	155900	8577847500	27100	27100	27100	27100	0
262	20250224	155800	8577847500	27100	27100	27100	27100	0
263	20250224	155700	8577847500	27100	27100	27100	27100	0
264	20250224	155600	8577847500	27100	27100	27100	27100	0
265	20250224	155500	8577847500	27100	27100	27100	27100	0
266	20250224	155400	8577847500	27100	27100	27100	27100	0
267	20250224	155300	8577847500	27100	27100	27100	27100	0
268	20250224	155200	8577847500	27100	27100	27100	27100	0
269	20250224	155100	8577847500	27100	27100	27100	27100	0
270	20250224	155000	8577847500	27100	27100	27100	27100	0
271	20250224	154900	8577847500	27100	27100	27100	27100	0
272	20250224	154800	8577847500	27100	27100	27100	27100	1804
273	20250224	154700	8577847500	27100	27100	27100	27100	0
274	20250224	154600	8577847500	27100	27100	27100	27100	0
275	20250224	154500	8577847500	27100	27100	27100	27100	0
276	20250224	154400	8577847500	27100	27100	27100	27100	0
277	20250224	154300	8577847500	27100	27100	27100	27100	0
278	20250224	154200	8577847500	27100	27100	27100	27100	0
279	20250224	154100	8577847500	27100	27100	27100	27100	0
280	20250224	154000	8577847500	27100	27100	27100	27100	0
281	20250224	153900	8577847500	27100	27100	27100	27100	0
282	20250224	153800	8577847500	27100	27100	27100	27100	0
283	20250224	153700	8577847500	27100	27100	27100	27100	0
284	20250224	153600	8577847500	27100	27100	27100	27100	0
285	20250224	153500	8577847500	27100	27100	27100	27100	0
286	20250224	153400	8577847500	27100	27100	27100	27100	0
287	20250224	153300	8577847500	27100	27100	27100	27100	0
288	20250224	153200	8577847500	27100	27100	27100	27100	0
289	20250224	153100	8577847500	27100	27100	27100	27100	0
290	20250224	153000	8577847500	27100	27100	27100	27100	1804
291	20250224	152900	8528959100	27150	27150	27150	27150	0
292	20250224	152800	8528959100	27150	27150	27150	27150	0
293	20250224	152700	8528959100	27150	27150	27150	27150	0
294	20250224	152600	8528959100	27150	27150	27150	27150	0
295	20250224	152500	8528959100	27150	27150	27150	27150	0
296	20250224	152400	8528959100	27150	27150	27150	27150	0
297	20250224	152300	8528959100	27150	27150	27150	27150	0
298	20250224	152200	8528959100	27150	27150	27150	27150	0
299	20250224	152100	8528959100	27150	27150	27150	27150	0
300	20250224	152000	8528959100	27150	27150	27150	27150	0
301	20250224	151900	8528959100	27150	27150	27150	27100	212
302	20250224	151800	8523209650	27100	27100	27100	27100	59
303	20250224	151700	8521610750	27100	27050	27150	27050	556
304	20250224	151600	8506554200	27050	27050	27100	27050	309
305	20250224	151500	8498189750	27050	27100	27100	27050	526
306	20250224	151400	8483952750	27050	27000	27150	27000	786
307	20250224	151300	8462635750	27050	27000	27050	27000	452
308	20250224	151200	8450424750	27000	27000	27000	27000	492
309	20250224	151100	8437140750	27000	27000	27050	27000	363
310	20250224	151000	8427324750	27000	27000	27050	27000	440
311	20250224	150900	8415444600	27000	27050	27050	27000	568
312	20250224	150800	8400102650	27050	27050	27100	27050	488
313	20250224	150700	8386889150	27100	27000	27100	27000	326
314	20250224	150600	8378063850	27000	27000	27100	27000	29
315	20250224	150500	8377280650	27000	27000	27100	27000	536
316	20250224	150400	8362799700	27100	27050	27100	27000	126
317	20250224	150300	8359391150	27050	27050	27050	27000	325
318	20250224	150200	8350601100	27050	27050	27050	27050	745
319	20250224	150100	8330448850	27100	27050	27100	27050	98
320	20250224	150000	8327797550	27050	27050	27150	27000	269
321	20250224	145900	8320522550	27100	27150	27150	27000	535
322	20250224	145800	8306071050	27150	27100	27150	27000	469
323	20250224	145700	8293393400	27050	27050	27050	27050	593
324	20250224	145600	8277352750	27050	27050	27050	27050	167
325	20250224	145500	8272835400	27000	27050	27050	27000	462
326	20250224	145400	8260342900	27100	27000	27100	27000	87
327	20250224	145300	8257985400	27000	26950	27100	26950	78
328	20250224	145200	8255879450	26950	27000	27000	26950	259
329	20250224	145100	8248895200	27000	27100	27100	27000	569
330	20250224	145000	8233505700	27050	27000	27050	26950	159
331	20250224	144900	8229214150	26950	27000	27000	26950	354
332	20250224	144800	8219673550	26950	26950	27000	26950	668
333	20250224	144700	8201660200	26950	27000	27000	26950	1537
334	20250224	144600	8160231300	27000	27100	27100	27000	3991
335	20250224	144500	8052267850	27100	27100	27150	27100	388
336	20250224	144400	8041752450	27100	27150	27150	27100	141
337	20250224	144300	8037931000	27150	27100	27150	27100	152
338	20250224	144200	8033806650	27200	27150	27200	27100	145
339	20250224	144100	8029872750	27150	27200	27200	27150	1200
340	20250224	144000	7997281850	27150	27250	27250	27150	106
341	20250224	143900	7994396050	27200	27200	27200	27150	108
342	20250224	143800	7991459900	27150	27150	27200	27150	522
343	20250224	143700	7977286300	27150	27150	27150	27150	89
344	20250224	143600	7974869950	27150	27200	27200	27150	42
345	20250224	143500	7973728850	27150	27150	27200	27150	310
346	20250224	143400	7965307350	27200	27200	27250	27200	781
347	20250224	143300	7944041650	27250	27150	27250	27150	79
348	20250224	143200	7941894200	27200	27200	27200	27150	260
349	20250224	143100	7934823250	27150	27150	27200	27100	569
350	20250224	143000	7919372900	27150	27150	27150	27150	54
351	20250224	142900	7917906800	27150	27200	27200	27150	119
352	20250224	142800	7914675100	27150	27150	27150	27100	118
353	20250224	142700	7911473500	27100	27150	27200	27100	454
354	20250224	142600	7899168000	27100	27150	27150	27100	154
355	20250224	142500	7894991050	27150	27100	27150	27100	283
356	20250224	142400	7887316750	27100	27100	27150	27100	376
357	20250224	142300	7877127100	27100	27100	27150	27100	301
358	20250224	142200	7868969050	27100	27100	27100	27100	171
359	20250224	142100	7864334950	27100	27100	27100	27050	466
360	20250224	142000	7851712050	27100	27150	27150	27100	786
361	20250224	141900	7830410700	27150	27050	27150	27050	578
362	20250224	141800	7814759050	27050	27100	27100	27050	204
363	20250224	141700	7809232300	27100	27050	27150	27050	475
364	20250224	141600	7796364350	27050	27050	27100	27050	78
365	20250224	141500	7794254200	27100	27100	27100	27050	522
366	20250224	141400	7780117000	27050	27100	27100	27050	322
367	20250224	141300	7771394950	27100	27100	27150	27100	63
368	20250224	141200	7769687600	27100	27150	27150	27100	1503
369	20250224	141100	7728954850	27100	27100	27150	27100	123
370	20250224	141000	7725620950	27100	27150	27150	27100	383
371	20250224	140900	7715223650	27150	27150	27200	27150	71
372	20250224	140800	7713295050	27150	27150	27150	27150	356
373	20250224	140700	7703629650	27150	27150	27150	27100	265
374	20250224	140600	7696437050	27150	27150	27150	27100	215
375	20250224	140500	7690604450	27150	27100	27200	27100	119
376	20250224	140400	7687377400	27100	27100	27150	27100	163
377	20250224	140300	7682955350	27100	27200	27200	27100	2136
378	20250224	140200	7624966300	27300	27200	27300	27200	273
379	20250224	140100	7617540300	27200	27200	27250	27200	178
380	20250224	140000	7612694750	27200	27250	27300	27200	674
381	20250224	135900	7594344850	27250	27250	27250	27250	213
382	20250224	135800	7588540600	27250	27250	27250	27250	41
383	20250224	135700	7587423350	27300	27250	27300	27250	45
384	20250224	135600	7586195850	27250	27350	27350	27250	510
385	20250224	135500	7572277900	27350	27450	27450	27350	118
386	20250224	135400	7569045200	27400	27450	27450	27400	29
387	20250224	135300	7568250500	27450	27500	27500	27450	420
388	20250224	135200	7556720950	27450	27500	27550	27450	193
389	20250224	135100	7551411950	27550	27500	27550	27450	274
390	20250224	135000	7543873700	27500	27550	27550	27450	2525
391	20250224	134900	7474391100	27500	27450	27500	27450	94
392	20250224	134800	7471806400	27400	27550	27550	27400	272
393	20250224	134700	7464324950	27550	27250	27550	27250	1180
394	20250224	134600	7431943000	27300	27300	27300	27250	173
395	20250224	134500	7427221100	27250	27250	27350	27250	112
396	20250224	134400	7424167000	27250	27250	27250	27250	331
397	20250224	134300	7415147250	27250	27300	27300	27250	437
398	20250224	134200	7403237450	27300	27300	27300	27250	447
399	20250224	134100	7391035350	27300	27300	27300	27300	174
400	20250224	134000	7386285150	27350	27350	27350	27300	22
401	20250224	133900	7385684450	27350	27350	27450	27300	314
402	20250224	133800	7377098300	27350	27350	27350	27350	40
403	20250224	133700	7376004300	27450	27450	27450	27450	0
404	20250224	133600	7376004300	27450	27350	27450	27300	1412
405	20250224	133500	7337290400	27350	27400	27400	27350	417
406	20250224	133400	7325879050	27400	27450	27450	27400	1007
407	20250224	133300	7298286900	27400	27350	27400	27350	189
408	20250224	133200	7293111200	27300	27300	27400	27250	980
409	20250224	133100	7266363600	27300	27300	27300	27300	169
410	20250224	133000	7261749900	27300	27200	27300	27200	133
411	20250224	132900	7258127000	27250	27250	27250	27200	871
412	20250224	132800	7234422400	27250	27250	27300	27250	121
413	20250224	132700	7231125100	27250	27200	27300	27200	434
414	20250224	132600	7219303500	27200	27200	27200	27200	663
415	20250224	132500	7201269900	27200	27200	27200	27200	448
416	20250224	132400	7189084300	27200	27300	27300	27200	1611
417	20250224	132300	7145179750	27300	27300	27300	27250	572
418	20250224	132200	7129564800	27300	27350	27350	27300	620
419	20250224	132100	7112609800	27350	27400	27400	27350	139
420	20250224	132000	7108806650	27350	27400	27400	27350	244
421	20250224	131900	7102128200	27400	27400	27400	27400	244
422	20250224	131800	7095442600	27450	27400	27450	27400	165
423	20250224	131700	7090921100	27400	27400	27450	27400	153
424	20250224	131600	7086727750	27400	27450	27450	27400	30
425	20250224	131500	7085905250	27400	27450	27500	27400	487
426	20250224	131400	7072547950	27450	27450	27450	27450	30
427	20250224	131300	7071724450	27500	27450	27500	27450	62
428	20250224	131200	7070022500	27450	27500	27550	27450	410
429	20250224	131100	7058749100	27550	27500	27550	27500	117
430	20250224	131000	7055531550	27500	27500	27500	27450	39
431	20250224	130900	7054460150	27500	27450	27550	27450	72
432	20250224	130800	7052482650	27450	27450	27500	27450	366
433	20250224	130700	7042435900	27450	27550	27550	27450	351
434	20250224	130600	7032789850	27450	27500	27500	27450	920
435	20250224	130500	7007492250	27500	27550	27550	27500	81
436	20250224	130400	7005261850	27600	27550	27600	27550	10
437	20250224	130300	7004986050	27500	27550	27550	27500	235
438	20250224	130200	6998514650	27550	27550	27550	27550	370
439	20250224	130100	6988321150	27600	27550	27600	27550	25
440	20250224	130000	6987632200	27600	27550	27600	27550	90
441	20250224	125900	6985152650	27550	27550	27550	27550	44
442	20250224	125800	6983940450	27550	27600	27650	27550	433
443	20250224	125700	6972006650	27600	27550	27600	27550	111
444	20250224	125600	6968948500	27600	27700	27700	27600	235
445	20250224	125500	6962460300	27600	27650	27700	27600	1058
446	20250224	125400	6933196150	27700	27650	27700	27650	716
447	20250224	125300	6913386300	27650	27400	27650	27400	747
448	20250224	125200	6892839950	27400	27450	27450	27400	34
449	20250224	125100	6891907850	27400	27450	27450	27400	487
450	20250224	125000	6878559050	27450	27500	27500	27450	133
451	20250224	124900	6874908150	27450	27450	27450	27450	34
452	20250224	124800	6873974850	27450	27500	27500	27450	654
453	20250224	124700	6856015650	27500	27500	27500	27500	226
454	20250224	124600	6849800650	27400	27550	27550	27400	343
455	20250224	124500	6840394200	27450	27500	27500	27400	278
456	20250224	124400	6832764900	27550	27450	27550	27450	443
457	20250224	124300	6820602450	27450	27500	27550	27450	193
458	20250224	124200	6815294250	27500	27450	27500	27450	275
459	20250224	124100	6807737200	27500	27500	27500	27450	470
460	20250224	124000	6794817100	27550	27500	27550	27500	376
461	20250224	123900	6784477050	27500	27550	27550	27500	67
462	20250224	123800	6782634050	27500	27600	27600	27500	463
463	20250224	123700	6769880900	27600	27550	27600	27550	223
464	20250224	123600	6763729550	27600	27500	27600	27500	314
465	20250224	123500	6755084950	27500	27500	27550	27500	448
466	20250224	123400	6742762250	27500	27700	27700	27500	2227
467	20250224	123300	6681249950	27700	27700	27750	27650	557
468	20250224	123200	6665821950	27700	27700	27750	27700	2675
469	20250224	123100	6591701050	27700	27750	27800	27650	2248
470	20250224	123000	6529342900	27700	27750	27800	27650	706
471	20250224	122900	6509780000	27800	27800	27800	27700	1040
472	20250224	122800	6480904700	27800	27550	27800	27550	1887
473	20250224	122700	6428605750	27550	27650	27650	27550	1503
474	20250224	122600	6387129100	27600	27550	27650	27500	1334
475	20250224	122500	6350328900	27600	27350	27600	27350	1280
476	20250224	122400	6315125600	27350	27300	27400	27250	744
477	20250224	122300	6294826000	27300	27300	27300	27300	55
478	20250224	122200	6293324500	27250	27250	27250	27250	50
479	20250224	122100	6291962000	27250	27250	27250	27250	89
480	20250224	122000	6289536750	27300	27300	27350	27300	565
481	20250224	121900	6274112200	27300	27300	27300	27300	88
482	20250224	121800	6271709800	27350	27300	27350	27300	446
483	20250224	121700	6259533050	27350	27350	27350	27350	84
484	20250224	121600	6257235650	27350	27350	27350	27350	1138
485	20250224	121500	6226111350	27400	27350	27400	27350	120
486	20250224	121400	6222824100	27350	27350	27400	27350	585
487	20250224	121300	6206822800	27400	27450	27450	27400	230
488	20250224	121200	6200520300	27450	27350	27450	27350	143
489	20250224	121100	6196601600	27350	27350	27400	27350	679
490	20250224	121000	6178004900	27350	27300	27350	27300	561
491	20250224	120900	6162665950	27350	27350	27350	27300	782
492	20250224	120800	6141279300	27350	27400	27400	27350	272
493	20250224	120700	6133838850	27400	27350	27400	27350	467
494	20250224	120600	6121066000	27350	27350	27350	27350	67
495	20250224	120500	6119233550	27350	27350	27350	27300	95
496	20250224	120400	6116636300	27300	27250	27300	27250	159
497	20250224	120300	6112300700	27250	27300	27300	27250	663
498	20250224	120200	6094219300	27250	27250	27300	27250	274
499	20250224	120100	6086752750	27250	27250	27250	27250	40
500	20250224	120000	6085662750	27300	27250	27300	27200	452
501	20250224	115900	6073367500	27250	27200	27250	27200	258
502	20250224	115800	6066345500	27200	27250	27250	27200	107
503	20250224	115700	6063434150	27250	27200	27250	27200	67
504	20250224	115600	6061609200	27200	27300	27300	27200	161
505	20250224	115500	6057221350	27300	27350	27350	27300	177
506	20250224	115400	6052382350	27350	27300	27350	27250	160
507	20250224	115300	6048014500	27300	27300	27300	27300	281
508	20250224	115200	6040343200	27350	27250	27350	27250	336
509	20250224	115100	6031164100	27300	27250	27300	27250	103
510	20250224	115000	6028357250	27150	27150	27200	27150	266
511	20250224	114900	6021135300	27150	27150	27200	27150	539
512	20250224	114800	6006499600	27200	27200	27300	27200	528
513	20250224	114700	5992137500	27300	27250	27300	27200	189
514	20250224	114600	5986988100	27250	27300	27350	27250	1539
515	20250224	114500	5945031050	27300	27300	27300	27300	113
516	20250224	114400	5941946150	27300	27300	27300	27300	2
517	20250224	114300	5941891550	27250	27300	27300	27200	661
518	20250224	114200	5923868900	27350	27350	27350	27350	159
519	20250224	114100	5919520250	27450	27300	27450	27300	1430
520	20250224	114000	5880311100	27300	27300	27350	27300	53
521	20250224	113900	5878864150	27300	27250	27300	27200	644
522	20250224	113800	5861333600	27250	27250	27250	27250	12
523	20250224	113700	5861006600	27250	27200	27250	27200	78
524	20250224	113600	5858883000	27200	27300	27300	27200	720
525	20250224	113500	5839263250	27350	27350	27350	27300	344
526	20250224	113400	5829867050	27350	27350	27400	27300	1294
527	20250224	113300	5794477950	27350	27250	27350	27200	159
528	20250224	113200	5790136850	27300	27300	27300	27250	1501
529	20250224	113100	5749188250	27300	27250	27300	27250	1465
530	20250224	113000	5709199150	27300	27200	27300	27200	1461
531	20250224	112900	5669430100	27200	27100	27200	27100	1606
532	20250224	112800	5625848850	27050	27100	27100	27050	459
533	20250224	112700	5613415350	27100	27050	27100	27050	202
534	20250224	112600	5607949700	27000	27000	27050	27000	277
535	20250224	112500	5600470650	27000	27000	27000	27000	260
536	20250224	112400	5593450650	27000	27000	27000	26950	474
537	20250224	112300	5580653650	27000	26950	27000	26950	200
538	20250224	112200	5575263100	26900	26900	26900	26850	495
539	20250224	112100	5561950450	26900	27000	27000	26900	802
540	20250224	112000	5540365450	27000	26950	27000	26900	100
541	20250224	111900	5537671300	26950	27000	27000	26950	402
542	20250224	111800	5526836700	27000	26850	27000	26850	125
543	20250224	111700	5523469500	26850	26900	26900	26850	101
544	20250224	111600	5520752800	26900	26850	26900	26850	97
545	20250224	111500	5518146300	26850	27000	27000	26850	395
546	20250224	111400	5507519300	27000	27000	27000	27000	64
547	20250224	111300	5505791300	27000	27050	27050	26900	382
548	20250224	111200	5495493450	26850	27000	27000	26850	529
549	20250224	111100	5481262950	27000	26900	27000	26850	410
550	20250224	111000	5470206950	26900	26800	26950	26800	191
551	20250224	110900	5465073050	26800	26800	26850	26750	391
552	20250224	110800	5454593400	26800	26800	26850	26800	1296
553	20250224	110700	5419852350	26850	26850	26850	26800	284
554	20250224	110600	5412231600	26850	26850	26850	26800	112
555	20250224	110500	5409224450	26850	26950	26950	26850	1661
556	20250224	110400	5364597950	26950	26950	26950	26900	618
557	20250224	110300	5347945200	27000	26950	27050	26950	52
558	20250224	110200	5346543300	27050	27050	27050	27000	654
559	20250224	110100	5328874400	27050	27100	27100	27050	551
560	20250224	110000	5313969550	27050	27050	27050	27050	26
561	20250224	105900	5313266250	27050	27050	27050	27050	351
562	20250224	105800	5303771700	27050	27150	27150	27050	308
563	20250224	105700	5295429800	27100	27150	27150	27100	27
564	20250224	105600	5294697150	27100	27100	27100	27100	364
565	20250224	105500	5284832750	27050	27050	27150	27050	411
566	20250224	105400	5273714700	27050	27100	27150	27050	372
567	20250224	105300	5263635450	27100	27000	27100	26950	337
568	20250224	105200	5254535900	27000	26900	27000	26900	539
569	20250224	105100	5239989350	26900	26900	26950	26900	435
570	20250224	105000	5228287600	26850	26900	26950	26850	2294
571	20250224	104900	5166651750	26950	26900	26950	26900	190
572	20250224	104800	5161535700	26900	27050	27050	26900	935
573	20250224	104700	5136298950	27000	26950	27050	26950	621
574	20250224	104600	5119543250	27000	26850	27000	26800	1027
575	20250224	104500	5091982500	26850	26900	26900	26850	801
576	20250224	104400	5070464950	26900	27000	27100	26900	3719
577	20250224	104300	4970052550	27000	27000	27000	27000	344
578	20250224	104200	4960764550	27000	27000	27050	27000	203
579	20250224	104100	4955280550	27000	27000	27050	26950	699
580	20250224	104000	4936406350	27050	27100	27100	26950	5017
581	20250224	103900	4800749900	27100	27150	27200	27100	1033
582	20250224	103800	4772708250	27150	27200	27250	27150	2423
583	20250224	103700	4706855800	27250	27200	27250	27200	526
584	20250224	103600	4692522550	27200	27250	27300	27200	893
585	20250224	103500	4668205550	27250	27250	27250	27250	257
586	20250224	103400	4661202300	27250	27300	27300	27200	1735
587	20250224	103300	4613906150	27300	27350	27350	27300	453
588	20250224	103200	4601535650	27350	27350	27350	27300	1303
589	20250224	103100	4565953550	27300	27350	27350	27300	1107
590	20250224	103000	4535686700	27400	27400	27400	27400	103
591	20250224	102900	4532864500	27400	27400	27450	27400	674
592	20250224	102800	4514395100	27450	27450	27450	27450	19
593	20250224	102700	4513873550	27450	27450	27450	27400	620
594	20250224	102600	4496882350	27450	27550	27550	27450	2085
595	20250224	102500	4439585000	27500	27550	27550	27500	54
596	20250224	102400	4438098750	27500	27550	27550	27500	324
597	20250224	102300	4429180700	27550	27550	27600	27500	762
598	20250224	102200	4408185400	27600	27600	27600	27600	123
599	20250224	102100	4404790600	27600	27650	27700	27600	160
600	20250224	102000	4400373850	27550	27700	27700	27550	544
601	20250224	101900	4385385000	27700	27750	27750	27550	286
602	20250224	101800	4377490500	27650	27650	27650	27500	530
603	20250224	101700	4362900750	27600	27600	27600	27500	952
604	20250224	101600	4336660750	27600	27500	27600	27500	21
605	20250224	101500	4336083150	27450	27450	27450	27450	0
606	20250224	101400	4336083150	27450	27500	27500	27450	560
607	20250224	101300	4320710900	27500	27400	27600	27400	765
608	20250224	101200	4299671250	27400	27450	27450	27400	566
609	20250224	101100	4284152200	27450	27550	27550	27450	438
610	20250224	101000	4272129000	27450	27650	27650	27450	2473
611	20250224	100900	4204089050	27650	27650	27650	27600	94
612	20250224	100800	4201494450	27650	27700	27700	27500	1245
613	20250224	100700	4167168350	27700	27650	27700	27550	701
614	20250224	100600	4147807100	27750	27750	27750	27600	617
615	20250224	100500	4130763100	27750	27650	28200	27650	1394
616	20250224	100400	4091945000	27600	27750	27750	27600	935
617	20250224	100300	4066085000	27750	27850	27850	27750	209
618	20250224	100200	4060278300	27800	27800	27800	27800	7
619	20250224	100100	4060083700	27800	27800	27900	27800	270
620	20250224	100000	4052569450	27800	27750	27800	27700	470
621	20250224	095900	4039526350	27700	27550	27700	27550	857
622	20250224	095800	4015828700	27550	27800	27800	27500	6371
623	20250224	095700	3839482350	27800	27900	27900	27800	814
624	20250224	095600	3816826600	27900	28000	28000	27900	890
625	20250224	095500	3791938950	27950	28000	28000	27950	232
626	20250224	095400	3785448400	27950	27900	28000	27850	356
627	20250224	095300	3775513800	27850	27900	27900	27800	955
628	20250224	095200	3748902350	27900	28050	28050	27900	2114
629	20250224	095100	3689811700	28100	28200	28200	28000	3035
630	20250224	095000	3604774400	28200	28050	28200	28050	1096
631	20250224	094900	3573935050	28050	28050	28150	28050	482
632	20250224	094800	3560406600	28050	28100	28100	28000	869
633	20250224	094700	3536033150	28050	28150	28150	28050	1998
634	20250224	094600	3479883400	28200	28250	28300	28200	871
635	20250224	094500	3455294000	28200	28100	28200	28100	1042
636	20250224	094400	3425972450	28100	28150	28200	28100	573
637	20250224	094300	3409827250	28100	28200	28200	28100	2115
638	20250224	094200	3350260150	28200	28350	28350	28200	635
639	20250224	094100	3332315650	28350	28400	28400	28350	333
640	20250224	094000	3322867050	28300	28200	28400	28150	2822
641	20250224	093900	3243109050	28200	28200	28200	28150	799
642	20250224	093800	3220594750	28200	28200	28200	28150	616
643	20250224	093700	3203238250	28200	28150	28200	28100	749
644	20250224	093600	3182137200	28150	28150	28200	28150	636
645	20250224	093500	3164229650	28200	28250	28250	28200	863
646	20250224	093400	3139870450	28300	28250	28300	28250	680
647	20250224	093300	3120656400	28250	28200	28250	28200	1150
648	20250224	093200	3088217050	28250	28250	28300	28200	847
649	20250224	093100	3064270900	28250	28150	28250	28050	986
650	20250224	093000	3036494500	28150	28150	28150	28150	25
651	20250224	092900	3035790750	28050	28100	28150	28050	384
652	20250224	092800	3025016500	28050	28200	28250	28000	2110
653	20250224	092700	2965794250	28200	28150	28200	28150	55
654	20250224	092600	2964245500	28200	28200	28200	28150	406
655	20250224	092500	2952810800	28150	28200	28200	28150	419
656	20250224	092400	2941006000	28200	28300	28300	28200	814
657	20250224	092300	2918001350	28300	28350	28350	28300	1135
658	20250224	092200	2885846450	28350	28300	28350	28250	253
659	20250224	092100	2878685700	28300	28200	28300	28200	468
660	20250224	092000	2865467450	28150	28250	28250	28150	197
661	20250224	091900	2859908350	28150	28050	28150	28000	593
662	20250224	091800	2843279700	28000	28000	28050	27900	7747
663	20250224	091700	2626702400	28000	28100	28100	28000	2823
664	20250224	091600	2547508400	28100	28150	28150	28050	1436
665	20250224	091500	2507147300	28150	28300	28300	28150	793
666	20250224	091400	2484796700	28250	28450	28450	28200	1535
667	20250224	091300	2441342850	28400	28300	28450	28300	1316
668	20250224	091200	2404019200	28300	28300	28300	28250	924
669	20250224	091100	2377879300	28300	28200	28300	28150	1089
670	20250224	091000	2347165900	28150	28100	28200	27950	6628
671	20250224	090900	2161235400	28150	28200	28200	28150	1586
672	20250224	090800	2116568100	28150	28350	28350	28150	2960
673	20250224	090700	2032925000	28400	28500	28500	28350	1991
674	20250224	090600	1976330500	28450	28350	28500	28300	1435
675	20250224	090500	1935596200	28350	28700	28700	28350	5148
676	20250224	090400	1788894600	28700	28400	28750	28350	6224
677	20250224	090300	1611099750	28350	28200	28350	28100	7207
678	20250224	090200	1407701650	28250	28350	28350	28100	4054
679	20250224	090100	1293423200	28200	28600	28600	28200	13608
680	20250224	090000	906121500	28600	28500	28700	28300	31795