KissMeData/094360/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	200900	4206188960	19300	19300	19300	19300	3880
3	20250224	200800	4206188960	19300	19300	19300	19300	0
4	20250224	200700	4206188960	19300	19300	19300	19300	0
5	20250224	200600	4206188960	19300	19300	19300	19300	0
6	20250224	200500	4206188960	19300	19300	19300	19300	0
7	20250224	200400	4206188960	19300	19300	19300	19300	0
8	20250224	200300	4206188960	19300	19300	19300	19300	0
9	20250224	200200	4206188960	19300	19300	19300	19300	0
10	20250224	200100	4206188960	19300	19300	19300	19300	0
11	20250224	200000	4206188960	19300	19300	19300	19300	0
12	20250224	195900	4206188960	19300	19300	19300	19300	0
13	20250224	195800	4206188960	19300	19300	19300	19300	0
14	20250224	195700	4206188960	19300	19300	19300	19300	0
15	20250224	195600	4206188960	19300	19300	19300	19300	0
16	20250224	195500	4206188960	19300	19300	19300	19300	0
17	20250224	195400	4206188960	19300	19300	19300	19300	0
18	20250224	195300	4206188960	19300	19300	19300	19300	0
19	20250224	195200	4206188960	19300	19300	19300	19300	0
20	20250224	195100	4206188960	19300	19300	19300	19300	0
21	20250224	195000	4206188960	19300	19300	19300	19300	0
22	20250224	194900	4206188960	19300	19300	19300	19300	0
23	20250224	194800	4206188960	19300	19300	19300	19300	0
24	20250224	194700	4206188960	19300	19300	19300	19300	0
25	20250224	194600	4206188960	19300	19300	19300	19300	0
26	20250224	194500	4206188960	19300	19300	19300	19300	0
27	20250224	194400	4206188960	19300	19300	19300	19300	0
28	20250224	194300	4206188960	19300	19300	19300	19300	0
29	20250224	194200	4206188960	19300	19300	19300	19300	0
30	20250224	194100	4206188960	19300	19300	19300	19300	0
31	20250224	194000	4206188960	19300	19300	19300	19300	0
32	20250224	193900	4206188960	19300	19300	19300	19300	3880
33	20250224	193800	4206188960	19300	19300	19300	19300	0
34	20250224	193700	4206188960	19300	19300	19300	19300	0
35	20250224	193600	4206188960	19300	19300	19300	19300	0
36	20250224	193500	4206188960	19300	19300	19300	19300	0
37	20250224	193400	4206188960	19300	19300	19300	19300	0
38	20250224	193300	4206188960	19300	19300	19300	19300	0
39	20250224	193200	4206188960	19300	19300	19300	19300	0
40	20250224	193100	4206188960	19300	19300	19300	19300	0
41	20250224	193000	4206188960	19300	19300	19300	19300	0
42	20250224	192900	4206188960	19300	19300	19300	19300	0
43	20250224	192800	4206188960	19300	19300	19300	19300	0
44	20250224	192700	4206188960	19300	19300	19300	19300	0
45	20250224	192600	4206188960	19300	19300	19300	19300	0
46	20250224	192500	4206188960	19300	19300	19300	19300	0
47	20250224	192400	4206188960	19300	19300	19300	19300	0
48	20250224	192300	4206188960	19300	19300	19300	19300	0
49	20250224	192200	4206188960	19300	19300	19300	19300	0
50	20250224	192100	4206188960	19300	19300	19300	19300	0
51	20250224	192000	4206188960	19300	19300	19300	19300	0
52	20250224	191900	4206188960	19300	19300	19300	19300	0
53	20250224	191800	4206188960	19300	19300	19300	19300	0
54	20250224	191700	4206188960	19300	19300	19300	19300	0
55	20250224	191600	4206188960	19300	19300	19300	19300	0
56	20250224	191500	4206188960	19300	19300	19300	19300	0
57	20250224	191400	4206188960	19300	19300	19300	19300	0
58	20250224	191300	4206188960	19300	19300	19300	19300	0
59	20250224	191200	4206188960	19300	19300	19300	19300	0
60	20250224	191100	4206188960	19300	19300	19300	19300	0
61	20250224	191000	4206188960	19300	19300	19300	19300	0
62	20250224	190900	4206188960	19300	19300	19300	19300	3880
63	20250224	190800	4206188960	19300	19300	19300	19300	0
64	20250224	190700	4206188960	19300	19300	19300	19300	0
65	20250224	190600	4206188960	19300	19300	19300	19300	0
66	20250224	190500	4206188960	19300	19300	19300	19300	0
67	20250224	190400	4206188960	19300	19300	19300	19300	0
68	20250224	190300	4206188960	19300	19300	19300	19300	0
69	20250224	190200	4206188960	19300	19300	19300	19300	0
70	20250224	190100	4206188960	19300	19300	19300	19300	0
71	20250224	190000	4206188960	19300	19300	19300	19300	0
72	20250224	185900	4206188960	19300	19300	19300	19300	0
73	20250224	185800	4206188960	19300	19300	19300	19300	0
74	20250224	185700	4206188960	19300	19300	19300	19300	0
75	20250224	185600	4206188960	19300	19300	19300	19300	0
76	20250224	185500	4206188960	19300	19300	19300	19300	0
77	20250224	185400	4206188960	19300	19300	19300	19300	0
78	20250224	185300	4206188960	19300	19300	19300	19300	0
79	20250224	185200	4206188960	19300	19300	19300	19300	0
80	20250224	185100	4206188960	19300	19300	19300	19300	0
81	20250224	185000	4206188960	19300	19300	19300	19300	0
82	20250224	184900	4206188960	19300	19300	19300	19300	0
83	20250224	184800	4206188960	19300	19300	19300	19300	0
84	20250224	184700	4206188960	19300	19300	19300	19300	0
85	20250224	184600	4206188960	19300	19300	19300	19300	0
86	20250224	184500	4206188960	19300	19300	19300	19300	0
87	20250224	184400	4206188960	19300	19300	19300	19300	0
88	20250224	184300	4206188960	19300	19300	19300	19300	0
89	20250224	184200	4206188960	19300	19300	19300	19300	0
90	20250224	184100	4206188960	19300	19300	19300	19300	0
91	20250224	184000	4206188960	19300	19300	19300	19300	0
92	20250224	183900	4206188960	19300	19300	19300	19300	3880
93	20250224	183800	4206188960	19300	19300	19300	19300	0
94	20250224	183700	4206188960	19300	19300	19300	19300	0
95	20250224	183600	4206188960	19300	19300	19300	19300	0
96	20250224	183500	4206188960	19300	19300	19300	19300	0
97	20250224	183400	4206188960	19300	19300	19300	19300	0
98	20250224	183300	4206188960	19300	19300	19300	19300	0
99	20250224	183200	4206188960	19300	19300	19300	19300	0
100	20250224	183100	4206188960	19300	19300	19300	19300	0
101	20250224	183000	4206188960	19300	19300	19300	19300	0
102	20250224	182900	4206188960	19300	19300	19300	19300	0
103	20250224	182800	4206188960	19300	19300	19300	19300	0
104	20250224	182700	4206188960	19300	19300	19300	19300	0
105	20250224	182600	4206188960	19300	19300	19300	19300	0
106	20250224	182500	4206188960	19300	19300	19300	19300	0
107	20250224	182400	4206188960	19300	19300	19300	19300	0
108	20250224	182300	4206188960	19300	19300	19300	19300	0
109	20250224	182200	4206188960	19300	19300	19300	19300	0
110	20250224	182100	4206188960	19300	19300	19300	19300	0
111	20250224	182000	4206188960	19300	19300	19300	19300	0
112	20250224	181900	4206188960	19300	19300	19300	19300	0
113	20250224	181800	4206188960	19300	19300	19300	19300	0
114	20250224	181700	4206188960	19300	19300	19300	19300	0
115	20250224	181600	4206188960	19300	19300	19300	19300	0
116	20250224	181500	4206188960	19300	19300	19300	19300	0
117	20250224	181400	4206188960	19300	19300	19300	19300	0
118	20250224	181300	4206188960	19300	19300	19300	19300	0
119	20250224	181200	4206188960	19300	19300	19300	19300	0
120	20250224	181100	4206188960	19300	19300	19300	19300	0
121	20250224	181000	4206188960	19300	19300	19300	19300	0
122	20250224	180900	4206188960	19300	19300	19300	19300	3880
123	20250224	180800	4206188960	19300	19300	19300	19300	0
124	20250224	180700	4206188960	19300	19300	19300	19300	0
125	20250224	180600	4206188960	19300	19300	19300	19300	0
126	20250224	180500	4206188960	19300	19300	19300	19300	0
127	20250224	180400	4206188960	19300	19300	19300	19300	0
128	20250224	180300	4206188960	19300	19300	19300	19300	0
129	20250224	180200	4206188960	19300	19300	19300	19300	0
130	20250224	180100	4206188960	19300	19300	19300	19300	0
131	20250224	180000	4206188960	19300	19300	19300	19300	0
132	20250224	175900	4206188960	19300	19300	19300	19300	0
133	20250224	175800	4206188960	19300	19300	19300	19300	0
134	20250224	175700	4206188960	19300	19300	19300	19300	0
135	20250224	175600	4206188960	19300	19300	19300	19300	0
136	20250224	175500	4206188960	19300	19300	19300	19300	0
137	20250224	175400	4206188960	19300	19300	19300	19300	0
138	20250224	175300	4206188960	19300	19300	19300	19300	0
139	20250224	175200	4206188960	19300	19300	19300	19300	0
140	20250224	175100	4206188960	19300	19300	19300	19300	0
141	20250224	175000	4206188960	19300	19300	19300	19300	0
142	20250224	174900	4206188960	19300	19300	19300	19300	0
143	20250224	174800	4206188960	19300	19300	19300	19300	0
144	20250224	174700	4206188960	19300	19300	19300	19300	0
145	20250224	174600	4206188960	19300	19300	19300	19300	0
146	20250224	174500	4206188960	19300	19300	19300	19300	0
147	20250224	174400	4206188960	19300	19300	19300	19300	0
148	20250224	174300	4206188960	19300	19300	19300	19300	0
149	20250224	174200	4206188960	19300	19300	19300	19300	0
150	20250224	174100	4206188960	19300	19300	19300	19300	0
151	20250224	174000	4206188960	19300	19300	19300	19300	0
152	20250224	173900	4206188960	19300	19300	19300	19300	3880
153	20250224	173800	4206188960	19300	19300	19300	19300	0
154	20250224	173700	4206188960	19300	19300	19300	19300	0
155	20250224	173600	4206188960	19300	19300	19300	19300	0
156	20250224	173500	4206188960	19300	19300	19300	19300	0
157	20250224	173400	4206188960	19300	19300	19300	19300	0
158	20250224	173300	4206188960	19300	19300	19300	19300	0
159	20250224	173200	4206188960	19300	19300	19300	19300	0
160	20250224	173100	4206188960	19300	19300	19300	19300	0
161	20250224	173000	4206188960	19300	19300	19300	19300	0
162	20250224	172900	4206188960	19300	19300	19300	19300	0
163	20250224	172800	4206188960	19300	19300	19300	19300	0
164	20250224	172700	4206188960	19300	19300	19300	19300	0
165	20250224	172600	4206188960	19300	19300	19300	19300	0
166	20250224	172500	4206188960	19300	19300	19300	19300	0
167	20250224	172400	4206188960	19300	19300	19300	19300	0
168	20250224	172300	4206188960	19300	19300	19300	19300	0
169	20250224	172200	4206188960	19300	19300	19300	19300	0
170	20250224	172100	4206188960	19300	19300	19300	19300	0
171	20250224	172000	4206188960	19300	19300	19300	19300	0
172	20250224	171900	4206188960	19300	19300	19300	19300	0
173	20250224	171800	4206188960	19300	19300	19300	19300	0
174	20250224	171700	4206188960	19300	19300	19300	19300	0
175	20250224	171600	4206188960	19300	19300	19300	19300	0
176	20250224	171500	4206188960	19300	19300	19300	19300	0
177	20250224	171400	4206188960	19300	19300	19300	19300	0
178	20250224	171300	4206188960	19300	19300	19300	19300	0
179	20250224	171200	4206188960	19300	19300	19300	19300	0
180	20250224	171100	4206188960	19300	19300	19300	19300	0
181	20250224	171000	4206188960	19300	19300	19300	19300	0
182	20250224	170900	4206188960	19300	19300	19300	19300	3880
183	20250224	170800	4206188960	19300	19300	19300	19300	0
184	20250224	170700	4206188960	19300	19300	19300	19300	0
185	20250224	170600	4206188960	19300	19300	19300	19300	0
186	20250224	170500	4206188960	19300	19300	19300	19300	0
187	20250224	170400	4206188960	19300	19300	19300	19300	0
188	20250224	170300	4206188960	19300	19300	19300	19300	0
189	20250224	170200	4206188960	19300	19300	19300	19300	0
190	20250224	170100	4206188960	19300	19300	19300	19300	0
191	20250224	170000	4206188960	19300	19300	19300	19300	0
192	20250224	165900	4206188960	19300	19300	19300	19300	0
193	20250224	165800	4206188960	19300	19300	19300	19300	0
194	20250224	165700	4206188960	19300	19300	19300	19300	0
195	20250224	165600	4206188960	19300	19300	19300	19300	0
196	20250224	165500	4206188960	19300	19300	19300	19300	0
197	20250224	165400	4206188960	19300	19300	19300	19300	0
198	20250224	165300	4206188960	19300	19300	19300	19300	0
199	20250224	165200	4206188960	19300	19300	19300	19300	0
200	20250224	165100	4206188960	19300	19300	19300	19300	0
201	20250224	165000	4206188960	19300	19300	19300	19300	0
202	20250224	164900	4206188960	19300	19300	19300	19300	0
203	20250224	164800	4206188960	19300	19300	19300	19300	0
204	20250224	164700	4206188960	19300	19300	19300	19300	0
205	20250224	164600	4206188960	19300	19300	19300	19300	0
206	20250224	164500	4206188960	19300	19300	19300	19300	0
207	20250224	164400	4206188960	19300	19300	19300	19300	0
208	20250224	164300	4206188960	19300	19300	19300	19300	0
209	20250224	164200	4206188960	19300	19300	19300	19300	0
210	20250224	164100	4206188960	19300	19300	19300	19300	0
211	20250224	164000	4206188960	19300	19300	19300	19300	0
212	20250224	163900	4206188960	19300	19300	19300	19300	3880
213	20250224	163800	4206188960	19300	19300	19300	19300	0
214	20250224	163700	4206188960	19300	19300	19300	19300	0
215	20250224	163600	4206188960	19300	19300	19300	19300	0
216	20250224	163500	4206188960	19300	19300	19300	19300	0
217	20250224	163400	4206188960	19300	19300	19300	19300	0
218	20250224	163300	4206188960	19300	19300	19300	19300	0
219	20250224	163200	4206188960	19300	19300	19300	19300	0
220	20250224	163100	4206188960	19300	19300	19300	19300	0
221	20250224	163000	4206188960	19300	19300	19300	19300	0
222	20250224	162900	4206188960	19300	19300	19300	19300	0
223	20250224	162800	4206188960	19300	19300	19300	19300	0
224	20250224	162700	4206188960	19300	19300	19300	19300	0
225	20250224	162600	4206188960	19300	19300	19300	19300	0
226	20250224	162500	4206188960	19300	19300	19300	19300	0
227	20250224	162400	4206188960	19300	19300	19300	19300	0
228	20250224	162300	4206188960	19300	19300	19300	19300	0
229	20250224	162200	4206188960	19300	19300	19300	19300	0
230	20250224	162100	4206188960	19300	19300	19300	19300	0
231	20250224	162000	4206188960	19300	19300	19300	19300	0
232	20250224	161900	4206188960	19300	19300	19300	19300	0
233	20250224	161800	4206188960	19300	19300	19300	19300	0
234	20250224	161700	4206188960	19300	19300	19300	19300	0
235	20250224	161600	4206188960	19300	19300	19300	19300	0
236	20250224	161500	4206188960	19300	19300	19300	19300	0
237	20250224	161400	4206188960	19300	19300	19300	19300	0
238	20250224	161300	4206188960	19300	19300	19300	19300	0
239	20250224	161200	4206188960	19300	19300	19300	19300	0
240	20250224	161100	4206188960	19300	19300	19300	19300	0
241	20250224	161000	4206188960	19300	19300	19300	19300	0
242	20250224	160900	4206188960	19300	19300	19300	19300	3880
243	20250224	160800	4206188960	19300	19300	19300	19300	0
244	20250224	160700	4206188960	19300	19300	19300	19300	0
245	20250224	160600	4206188960	19300	19300	19300	19300	0
246	20250224	160500	4206188960	19300	19300	19300	19300	0
247	20250224	160400	4206188960	19300	19300	19300	19300	0
248	20250224	160300	4206188960	19300	19300	19300	19300	0
249	20250224	160200	4206188960	19300	19300	19300	19300	0
250	20250224	160100	4206188960	19300	19300	19300	19300	0
251	20250224	160000	4206188960	19300	19300	19300	19300	0
252	20250224	155900	4206188960	19300	19300	19300	19300	0
253	20250224	155800	4206188960	19300	19300	19300	19300	0
254	20250224	155700	4206188960	19300	19300	19300	19300	0
255	20250224	155600	4206188960	19300	19300	19300	19300	0
256	20250224	155500	4206188960	19300	19300	19300	19300	0
257	20250224	155400	4206188960	19300	19300	19300	19300	0
258	20250224	155300	4206188960	19300	19300	19300	19300	0
259	20250224	155200	4206188960	19300	19300	19300	19300	0
260	20250224	155100	4206188960	19300	19300	19300	19300	0
261	20250224	155000	4206188960	19300	19300	19300	19300	0
262	20250224	154900	4206188960	19300	19300	19300	19300	0
263	20250224	154800	4206188960	19300	19300	19300	19300	0
264	20250224	154700	4206188960	19300	19300	19300	19300	0
265	20250224	154600	4206188960	19300	19300	19300	19300	0
266	20250224	154500	4206188960	19300	19300	19300	19300	0
267	20250224	154400	4206188960	19300	19300	19300	19300	0
268	20250224	154300	4206188960	19300	19300	19300	19300	0
269	20250224	154200	4206188960	19300	19300	19300	19300	0
270	20250224	154100	4206188960	19300	19300	19300	19300	0
271	20250224	154000	4206188960	19300	19300	19300	19300	0
272	20250224	153900	4206188960	19300	19300	19300	19300	3880
273	20250224	153800	4206188960	19300	19300	19300	19300	0
274	20250224	153700	4206188960	19300	19300	19300	19300	0
275	20250224	153600	4206188960	19300	19300	19300	19300	0
276	20250224	153500	4206188960	19300	19300	19300	19300	0
277	20250224	153400	4206188960	19300	19300	19300	19300	0
278	20250224	153300	4206188960	19300	19300	19300	19300	0
279	20250224	153200	4206188960	19300	19300	19300	19300	0
280	20250224	153100	4206188960	19300	19300	19300	19300	0
281	20250224	153000	4206188960	19300	19300	19300	19300	3880
282	20250224	152900	4131304960	19190	19190	19190	19190	0
283	20250224	152800	4131304960	19190	19190	19190	19190	0
284	20250224	152700	4131304960	19190	19190	19190	19190	0
285	20250224	152600	4131304960	19190	19190	19190	19190	0
286	20250224	152500	4131304960	19190	19190	19190	19190	0
287	20250224	152400	4131304960	19190	19190	19190	19190	0
288	20250224	152300	4131304960	19190	19190	19190	19190	0
289	20250224	152200	4131304960	19190	19190	19190	19190	0
290	20250224	152100	4131304960	19190	19190	19190	19190	0
291	20250224	152000	4131304960	19190	19190	19190	19190	0
292	20250224	151900	4131304960	19190	19200	19200	19190	670
293	20250224	151800	4118443200	19200	19210	19220	19200	344
294	20250224	151700	4111835080	19210	19170	19210	19170	581
295	20250224	151600	4100682180	19190	19160	19190	19160	1078
296	20250224	151500	4080010560	19170	19180	19180	19170	447
297	20250224	151400	4071439840	19180	19190	19200	19180	320
298	20250224	151300	4065299850	19200	19220	19220	19200	722
299	20250224	151200	4051435060	19230	19230	19240	19220	240
300	20250224	151100	4046819840	19240	19240	19240	19220	1110
301	20250224	151000	4025474110	19230	19250	19250	19230	517
302	20250224	150900	4015523020	19260	19260	19260	19250	271
303	20250224	150800	4010305990	19270	19240	19270	19240	300
304	20250224	150700	4004530390	19250	19240	19250	19230	519
305	20250224	150600	3994541970	19240	19240	19250	19240	292
306	20250224	150500	3988923390	19240	19240	19240	19230	609
307	20250224	150400	3977208370	19240	19230	19240	19220	269
308	20250224	150300	3972034230	19230	19210	19240	19210	414
309	20250224	150200	3964073410	19220	19220	19230	19220	198
310	20250224	150100	3960267820	19210	19210	19220	19190	749
311	20250224	150000	3945881920	19210	19200	19210	19170	261
312	20250224	145900	3940873210	19200	19150	19210	19150	800
313	20250224	145800	3925529840	19160	19150	19160	19140	270
314	20250224	145700	3920359130	19160	19140	19160	19140	392
315	20250224	145600	3912851980	19140	19170	19170	19140	363
316	20250224	145500	3905897150	19170	19150	19170	19130	384
317	20250224	145400	3898541010	19150	19140	19150	19140	384
318	20250224	145300	3891191150	19140	19150	19150	19140	852
319	20250224	145200	3874881620	19140	19160	19160	19140	214
320	20250224	145100	3870781520	19140	19150	19160	19140	400
321	20250224	145000	3863121220	19150	19140	19150	19140	240
322	20250224	144900	3858527600	19140	19150	19160	19140	405
323	20250224	144800	3850769950	19140	19140	19140	19130	580
324	20250224	144700	3839669070	19140	19170	19170	19140	145
325	20250224	144600	3836891820	19130	19140	19150	19130	903
326	20250224	144500	3819611350	19150	19150	19150	19140	712
327	20250224	144400	3805981320	19160	19150	19160	19140	407
328	20250224	144300	3798186940	19150	19160	19160	19150	306
329	20250224	144200	3792326990	19140	19150	19150	19140	603
330	20250224	144100	3780783900	19140	19160	19160	19140	814
331	20250224	144000	3765198490	19150	19170	19170	19150	131
332	20250224	143900	3762688530	19160	19160	19160	19150	537
333	20250224	143800	3752404040	19160	19160	19160	19150	452
334	20250224	143700	3743747920	19150	19160	19170	19150	421
335	20250224	143600	3735681830	19160	19170	19170	19160	145
336	20250224	143500	3732902970	19180	19160	19180	19160	649
337	20250224	143400	3720461820	19160	19150	19160	19150	495
338	20250224	143300	3710980140	19160	19180	19180	19150	2130
339	20250224	143200	3670163650	19180	19180	19200	19180	73
340	20250224	143100	3668763020	19170	19180	19190	19170	667
341	20250224	143000	3655973420	19180	19170	19190	19160	174
342	20250224	142900	3652637020	19170	19180	19180	19170	1126
343	20250224	142800	3631049000	19180	19180	19190	19180	153
344	20250224	142700	3628113410	19190	19190	19190	19180	32
345	20250224	142600	3627499360	19190	19180	19190	19180	82
346	20250224	142500	3625926100	19190	19170	19190	19170	133
347	20250224	142400	3623376470	19180	19180	19180	19170	78
348	20250224	142300	3621880900	19170	19170	19180	19170	240
349	20250224	142200	3617279890	19180	19180	19180	19170	66
350	20250224	142100	3616014040	19170	19170	19170	19170	132
351	20250224	142000	3613483600	19170	19170	19180	19170	42
352	20250224	141900	3612678440	19170	19170	19170	19170	32
353	20250224	141800	3612065000	19170	19170	19170	19170	62
354	20250224	141700	3610876460	19170	19180	19180	19170	338
355	20250224	141600	3604394270	19180	19180	19180	19180	3
356	20250224	141500	3604336730	19180	19180	19180	19180	63
357	20250224	141400	3603128390	19190	19200	19200	19190	260
358	20250224	141300	3598138890	19190	19190	19190	19190	32
359	20250224	141200	3597524810	19190	19190	19200	19190	31
360	20250224	141100	3596929910	19190	19190	19190	19190	45
361	20250224	141000	3596066360	19180	19190	19190	19180	505
362	20250224	140900	3586379470	19200	19190	19200	19190	54
363	20250224	140800	3585343200	19190	19200	19200	19190	121
364	20250224	140700	3583020570	19200	19200	19200	19200	58
365	20250224	140600	3581906970	19230	19200	19230	19200	19
366	20250224	140500	3581541690	19250	19200	19250	19200	56
367	20250224	140400	3580464360	19220	19210	19220	19210	81
368	20250224	140300	3578907830	19200	19200	19200	19200	73
369	20250224	140200	3577506230	19210	19210	19210	19200	348
370	20250224	140100	3570821180	19210	19220	19220	19210	163
371	20250224	140000	3567689400	19220	19220	19220	19220	5
372	20250224	135900	3567593300	19230	19230	19230	19210	149
373	20250224	135800	3564729090	19220	19220	19220	19220	12
374	20250224	135700	3564498450	19220	19230	19230	19220	58
375	20250224	135600	3563383630	19220	19220	19230	19220	82
376	20250224	135500	3561807570	19220	19200	19220	19200	352
377	20250224	135400	3555043530	19210	19200	19210	19200	368
378	20250224	135300	3547974560	19200	19210	19210	19200	59
379	20250224	135200	3546841720	19200	19200	19210	19200	41
380	20250224	135100	3546054470	19200	19200	19210	19200	103
381	20250224	135000	3544076160	19190	19190	19210	19190	58
382	20250224	134900	3542963110	19200	19190	19200	19190	7
383	20250224	134800	3542828760	19200	19190	19210	19190	118
384	20250224	134700	3540563410	19190	19190	19190	19170	592
385	20250224	134600	3529213270	19190	19180	19200	19170	235
386	20250224	134500	3524706510	19180	19190	19190	19180	283
387	20250224	134400	3519278100	19210	19190	19210	19190	79
388	20250224	134300	3517761420	19190	19190	19190	19190	131
389	20250224	134200	3515247530	19180	19190	19190	19170	103
390	20250224	134100	3513271990	19190	19180	19190	19170	183
391	20250224	134000	3509762270	19180	19190	19190	19180	582
392	20250224	133900	3498598370	19210	19170	19210	19170	465
393	20250224	133800	3489680020	19170	19160	19170	19160	33
394	20250224	133700	3489047450	19170	19160	19170	19160	32
395	20250224	133600	3488434050	19160	19160	19160	19160	18
396	20250224	133500	3488089170	19160	19170	19170	19160	58
397	20250224	133400	3486977820	19160	19160	19160	19160	3
398	20250224	133300	3486920340	19160	19160	19180	19160	62
399	20250224	133200	3485732100	19160	19160	19160	19160	21
400	20250224	133100	3485329740	19170	19170	19170	19160	238
401	20250224	133000	3480767590	19170	19170	19170	19170	89
402	20250224	132900	3479061460	19170	19180	19180	19170	15
403	20250224	132800	3478773790	19170	19170	19170	19160	31
404	20250224	132700	3478179550	19180	19160	19180	19150	143
405	20250224	132600	3475439600	19160	19170	19170	19150	936
406	20250224	132500	3457502190	19170	19160	19170	19160	158
407	20250224	132400	3454473580	19170	19190	19200	19170	915
408	20250224	132300	3436925410	19190	19190	19200	19190	85
409	20250224	132200	3435293990	19190	19190	19200	19190	68
410	20250224	132100	3433989060	19190	19200	19200	19190	506
411	20250224	132000	3424278890	19190	19190	19210	19190	184
412	20250224	131900	3420746140	19190	19200	19200	19190	42
413	20250224	131800	3419940060	19200	19190	19200	19190	88
414	20250224	131700	3418250780	19200	19190	19200	19190	38
415	20250224	131600	3417521500	19200	19190	19200	19190	7
416	20250224	131500	3417387130	19190	19180	19190	19180	89
417	20250224	131400	3415679270	19180	19190	19190	19180	32
418	20250224	131300	3415065220	19170	19190	19200	19170	161
419	20250224	131200	3411975660	19190	19180	19190	19170	144
420	20250224	131100	3409214170	19200	19200	19200	19200	75
421	20250224	131000	3407774170	19200	19210	19210	19200	11
422	20250224	130900	3407562920	19210	19200	19210	19200	56
423	20250224	130800	3406487690	19200	19200	19210	19200	1038
424	20250224	130700	3386547790	19200	19200	19210	19200	73
425	20250224	130600	3385145920	19200	19200	19200	19170	61
426	20250224	130500	3383975820	19200	19200	19200	19200	0
427	20250224	130400	3383975820	19200	19170	19200	19150	546
428	20250224	130300	3373512840	19150	19180	19180	19150	845
429	20250224	130200	3357324540	19190	19190	19190	19180	216
430	20250224	130100	3353181120	19190	19230	19230	19190	2640
431	20250224	130000	3302508290	19220	19220	19220	19220	5
432	20250224	125900	3302412190	19240	19210	19240	19210	54
433	20250224	125800	3301373320	19250	19210	19250	19210	103
434	20250224	125700	3299392580	19210	19220	19220	19210	72
435	20250224	125600	3298009030	19210	19210	19210	19210	209
436	20250224	125500	3293994140	19210	19220	19220	19210	53
437	20250224	125400	3292975680	19230	19230	19240	19230	8
438	20250224	125300	3292821790	19220	19250	19250	19220	726
439	20250224	125200	3278861680	19260	19270	19270	19260	517
440	20250224	125100	3268904180	19270	19280	19280	19270	102
441	20250224	125000	3266938050	19270	19290	19290	19270	19
442	20250224	124900	3266571600	19290	19280	19290	19280	250
443	20250224	124800	3261749380	19260	19260	19290	19260	49
444	20250224	124700	3260805040	19260	19300	19300	19260	9
445	20250224	124600	3260631460	19240	19230	19310	19230	275
446	20250224	124500	3255336080	19230	19230	19230	19230	46
447	20250224	124400	3254451500	19240	19220	19240	19220	144
448	20250224	124300	3251682840	19230	19240	19240	19230	298
449	20250224	124200	3245949590	19230	19240	19240	19220	46
450	20250224	124100	3245065140	19240	19230	19240	19230	162
451	20250224	124000	3241948510	19230	19220	19230	19220	141
452	20250224	123900	3239237390	19220	19230	19230	19220	307
453	20250224	123800	3233335200	19240	19240	19240	19240	16
454	20250224	123700	3233027360	19230	19230	19240	19230	135
455	20250224	123600	3230431240	19230	19280	19280	19230	29
456	20250224	123500	3229872320	19280	19230	19280	19230	185
457	20250224	123400	3226313610	19230	19260	19260	19220	1286
458	20250224	123300	3201575950	19260	19310	19310	19260	169
459	20250224	123200	3198319860	19310	19300	19310	19300	110
460	20250224	123100	3196196760	19310	19280	19320	19280	248
461	20250224	123000	3191407860	19310	19310	19320	19300	306
462	20250224	122900	3185496790	19310	19310	19310	19300	133
463	20250224	122800	3182929840	19310	19280	19310	19270	2130
464	20250224	122700	3141833000	19280	19280	19280	19280	91
465	20250224	122600	3140078520	19280	19240	19280	19240	1207
466	20250224	122500	3116821070	19240	19240	19240	19240	1
467	20250224	122400	3116801830	19240	19260	19260	19240	247
468	20250224	122300	3112047200	19250	19250	19260	19250	218
469	20250224	122200	3107850550	19240	19250	19250	19240	44
470	20250224	122100	3107003560	19240	19260	19260	19240	971
471	20250224	122000	3088311900	19260	19250	19260	19250	488
472	20250224	121900	3078915790	19250	19240	19250	19240	402
473	20250224	121800	3071178260	19240	19230	19240	19230	44
474	20250224	121700	3070332090	19240	19200	19240	19180	216
475	20250224	121600	3066184110	19200	19200	19210	19200	8
476	20250224	121500	3066030470	19200	19200	19200	19200	55
477	20250224	121400	3064974470	19200	19180	19200	19180	269
478	20250224	121300	3059811530	19170	19160	19170	19160	273
479	20250224	121200	3054579580	19160	19160	19160	19160	34
480	20250224	121100	3053928140	19150	19150	19170	19150	94
481	20250224	121000	3052127510	19150	19150	19150	19150	77
482	20250224	120900	3050652960	19160	19170	19170	19160	636
483	20250224	120800	3038467170	19160	19160	19160	19160	50
484	20250224	120700	3037509170	19160	19170	19170	19160	82
485	20250224	120600	3035938040	19180	19160	19180	19160	475
486	20250224	120500	3026836160	19170	19170	19170	19170	0
487	20250224	120400	3026836160	19170	19170	19170	19170	44
488	20250224	120300	3025992680	19160	19170	19170	19160	143
489	20250224	120200	3023252750	19160	19150	19160	19150	115
490	20250224	120100	3021049770	19150	19150	19160	19150	222
491	20250224	120000	3016798460	19170	19170	19180	19170	69
492	20250224	115900	3015475630	19180	19170	19180	19170	146
493	20250224	115800	3012676450	19170	19190	19190	19170	230
494	20250224	115700	3008265140	19180	19170	19180	19170	93
495	20250224	115600	3006482310	19170	19170	19170	19170	27
496	20250224	115500	3005964720	19180	19160	19180	19160	58
497	20250224	115400	3004853390	19160	19160	19160	19160	3
498	20250224	115300	3004795910	19170	19170	19170	19170	30
499	20250224	115200	3004220810	19170	19180	19180	19170	22
500	20250224	115100	3003798860	19180	19150	19180	19150	50
501	20250224	115000	3002841330	19150	19140	19160	19140	54
502	20250224	114900	3001807270	19170	19170	19170	19170	4
503	20250224	114800	3001730590	19160	19140	19160	19140	628
504	20250224	114700	2989699870	19140	19150	19150	19140	66
505	20250224	114600	2988436180	19150	19150	19150	19150	90
506	20250224	114500	2986712680	19150	19140	19150	19140	29
507	20250224	114400	2986157610	19140	19140	19140	19140	86
508	20250224	114300	2984511570	19140	19140	19150	19140	16
509	20250224	114200	2984205320	19140	19160	19160	19140	332
510	20250224	114100	2977847280	19150	19150	19150	19150	85
511	20250224	114000	2976219530	19150	19140	19150	19140	42
512	20250224	113900	2975415250	19140	19140	19150	19140	7
513	20250224	113800	2975281230	19170	19160	19170	19160	31
514	20250224	113700	2974687010	19170	19170	19170	19170	33
515	20250224	113600	2974054400	19150	19140	19150	19140	143
516	20250224	113500	2971316240	19100	19120	19120	19100	346
517	20250224	113400	2964706140	19090	19090	19090	19090	28
518	20250224	113300	2964171620	19070	19080	19080	19070	17
519	20250224	113200	2963847350	19080	19150	19150	19080	626
520	20250224	113100	2951888130	19170	19170	19170	19170	74
521	20250224	113000	2950469550	19170	19220	19220	19170	212
522	20250224	112900	2946400600	19200	19200	19210	19200	162
523	20250224	112800	2943290060	19200	19200	19200	19200	29
524	20250224	112700	2942733260	19200	19180	19200	19180	168
525	20250224	112600	2939508510	19200	19200	19200	19200	51
526	20250224	112500	2938529310	19200	19160	19210	19160	177
527	20250224	112400	2935136980	19150	19150	19180	19150	148
528	20250224	112300	2932301910	19150	19180	19200	19150	1237
529	20250224	112200	2908596730	19210	19190	19210	19180	34
530	20250224	112100	2907944210	19190	19210	19210	19190	869
531	20250224	112000	2891264120	19230	19230	19240	19180	108
532	20250224	111900	2889187970	19240	19160	19240	19160	1186
533	20250224	111800	2866413950	19150	19160	19160	19150	138
534	20250224	111700	2863770530	19160	19170	19170	19160	106
535	20250224	111600	2861738680	19170	19160	19170	19160	68
536	20250224	111500	2860435560	19170	19160	19170	19160	11
537	20250224	111400	2860224740	19170	19180	19180	19170	40
538	20250224	111300	2859457920	19170	19190	19190	19170	53
539	20250224	111200	2858441620	19180	19180	19180	19180	77
540	20250224	111100	2856964760	19180	19180	19190	19180	58
541	20250224	111000	2855852260	19190	19190	19200	19180	190
542	20250224	110900	2852206060	19200	19180	19200	19180	1561
543	20250224	110800	2822241880	19180	19190	19190	19180	237
544	20250224	110700	2817695900	19190	19190	19190	19180	199
545	20250224	110600	2813877890	19190	19180	19190	19180	138
546	20250224	110500	2811229950	19190	19170	19190	19170	354
547	20250224	110400	2804442630	19170	19160	19190	19160	382
548	20250224	110300	2797116380	19170	19070	19170	19050	5048
549	20250224	110200	2700725630	19060	19030	19060	19030	428
550	20250224	110100	2692572570	19030	19030	19040	19030	680
551	20250224	110000	2679632140	19030	19030	19050	19030	84
552	20250224	105900	2678033480	19040	19030	19040	19030	78
553	20250224	105800	2676548510	19040	19020	19040	19020	151
554	20250224	105700	2673675240	19010	19010	19050	19000	438
555	20250224	105600	2665349060	19010	19030	19030	19010	300
556	20250224	105500	2659642890	19040	19040	19040	19040	195
557	20250224	105400	2655930090	19040	19040	19050	19040	218
558	20250224	105300	2651779040	19050	19040	19050	19030	76
559	20250224	105200	2650332120	19050	19040	19090	19040	243
560	20250224	105100	2645700140	19080	19050	19080	19030	229
561	20250224	105000	2641332370	19030	19040	19070	19030	447
562	20250224	104900	2632825190	19070	19030	19080	19030	241
563	20250224	104800	2628232930	19040	19000	19040	19000	335
564	20250224	104700	2621858480	19010	19020	19030	19000	68
565	20250224	104600	2620565570	19000	19000	19020	19000	213
566	20250224	104500	2616517530	18990	19010	19010	18950	303
567	20250224	104400	2610762360	19000	18990	19010	18950	634
568	20250224	104300	2598742650	18980	18960	19010	18960	839
569	20250224	104200	2582797340	18950	18950	18980	18950	131
570	20250224	104100	2580313170	18950	18960	18970	18920	171
571	20250224	104000	2577073010	18910	18980	18980	18910	233
572	20250224	103900	2572663040	19000	18950	19000	18900	709
573	20250224	103800	2559221400	18950	18930	18950	18900	1630
574	20250224	103700	2528395910	18940	18920	18940	18910	626
575	20250224	103600	2516554200	18930	18930	18950	18930	197
576	20250224	103500	2512824040	18940	18950	18950	18940	51
577	20250224	103400	2511858090	19000	18950	19000	18930	299
578	20250224	103300	2506194690	18940	18990	18990	18940	2458
579	20250224	103200	2459589500	18980	18980	18990	18980	159
580	20250224	103100	2456571650	19010	19000	19010	18980	482
581	20250224	103000	2447413000	18990	18990	19000	18990	147
582	20250224	102900	2444621440	19000	19010	19010	18990	175
583	20250224	102800	2441296540	19010	18980	19010	18980	185
584	20250224	102700	2437781030	18990	18980	18990	18980	146
585	20250224	102600	2435009940	18980	19010	19020	18980	280
586	20250224	102500	2429688640	19010	19010	19010	19010	109
587	20250224	102400	2427616550	19010	19020	19020	19010	108
588	20250224	102300	2425563050	19020	19030	19030	19020	133
589	20250224	102200	2423032590	19030	19020	19030	19010	549
590	20250224	102100	2412590190	19010	18970	19010	18970	858
591	20250224	102000	2396296420	18970	18970	18980	18970	51
592	20250224	101900	2395328880	18980	18980	18990	18970	570
593	20250224	101800	2384510650	18980	19010	19010	18980	282
594	20250224	101700	2379156000	19000	18960	19010	18960	164
595	20250224	101600	2376041850	19020	18970	19020	18950	1026
596	20250224	101500	2356559300	18960	18990	18990	18960	203
597	20250224	101400	2352707810	18990	18980	19000	18980	1096
598	20250224	101300	2331885360	18970	18980	18990	18950	950
599	20250224	101200	2313872210	18980	18950	18980	18940	318
600	20250224	101100	2307844930	18950	18940	18970	18940	115
601	20250224	101000	2305666380	18930	18940	19000	18920	1696
602	20250224	100900	2273517600	18940	18900	18940	18900	126
603	20250224	100800	2271132480	18950	18940	18950	18900	225
604	20250224	100700	2266877640	18900	18930	18940	18900	119
605	20250224	100600	2264627010	18900	18920	18950	18900	420
606	20250224	100500	2256679250	18920	18900	18920	18900	238
607	20250224	100400	2252177770	18900	18910	18910	18900	359
608	20250224	100300	2245390660	18910	18960	18970	18910	353
609	20250224	100200	2238708280	18930	18920	18950	18900	782
610	20250224	100100	2223899790	18940	18900	18940	18900	771
611	20250224	100000	2209323460	18900	18900	18910	18890	577
612	20250224	095900	2198419470	18900	18920	18950	18890	920
613	20250224	095800	2181027440	18920	18980	18990	18920	1007
614	20250224	095700	2161937540	18990	18990	18990	18960	264
615	20250224	095600	2156927360	18980	18960	19000	18960	254
616	20250224	095500	2152110740	19000	19020	19020	18960	36
617	20250224	095400	2151427040	19030	18950	19030	18930	783
618	20250224	095300	2136560660	18960	18940	18960	18930	196
619	20250224	095200	2132847160	18950	18980	18990	18930	124
620	20250224	095100	2130498580	18920	18950	19000	18920	184
621	20250224	095000	2127014800	18920	18970	18980	18920	1282
622	20250224	094900	2102725420	18980	19000	19010	18970	358
623	20250224	094800	2095930890	19010	19020	19020	18970	115
624	20250224	094700	2093747450	19030	19040	19040	18990	187
625	20250224	094600	2090193140	19000	18950	19000	18920	1574
626	20250224	094500	2060375890	18960	18960	18970	18950	149
627	20250224	094400	2057551330	18980	18930	19000	18910	463
628	20250224	094300	2048771650	18940	18930	18950	18890	168
629	20250224	094200	2045592020	18950	18870	18960	18810	562
630	20250224	094100	2034981560	18870	18890	18890	18870	196
631	20250224	094000	2031281290	18790	18930	18940	18770	4587
632	20250224	093900	1944792060	18940	19000	19000	18940	830
633	20250224	093800	1929043460	18990	19040	19050	18990	245
634	20250224	093700	1924388230	19050	19000	19050	18990	295
635	20250224	093600	1918778100	19010	19060	19060	19000	1105
636	20250224	093500	1897778400	19060	19060	19120	19010	1821
637	20250224	093400	1863117050	19140	19090	19140	19060	1077
638	20250224	093300	1842568980	19090	19130	19170	19090	1692
639	20250224	093200	1810239590	19170	19120	19170	19120	321
640	20250224	093100	1804101440	19170	19130	19170	19110	225
641	20250224	093000	1799799930	19170	19140	19190	19110	1530
642	20250224	092900	1770536550	19240	19200	19250	19120	1271
643	20250224	092800	1746167190	19250	19250	19260	19200	2314
644	20250224	092700	1701676640	19260	19230	19290	19220	1043
645	20250224	092600	1681596590	19240	19250	19260	19220	628
646	20250224	092500	1669511330	19250	19230	19280	19200	1211
647	20250224	092400	1646201850	19230	19100	19240	19100	4791
648	20250224	092300	1554409550	19120	18900	19120	18840	4841
649	20250224	092200	1462501520	18890	18830	18920	18830	3819
650	20250224	092100	1390371950	18780	18780	18780	18780	101
651	20250224	092000	1388475170	18780	18790	18830	18780	591
652	20250224	091900	1377372320	18790	18800	18810	18780	1039
653	20250224	091800	1357849320	18800	18810	18810	18780	1594
654	20250224	091700	1327880250	18810	18850	18850	18800	648
655	20250224	091600	1315681970	18850	18850	18850	18790	1179
656	20250224	091500	1293509970	18810	18800	18850	18800	1057
657	20250224	091400	1273590260	18800	18830	18840	18710	5054
658	20250224	091300	1178842650	18780	18760	18840	18710	10053
659	20250224	091200	989875750	18710	18730	18750	18670	1315
660	20250224	091100	965265620	18730	18640	18750	18600	2634
661	20250224	091000	916097300	18640	18630	18700	18600	3597
662	20250224	090900	849061020	18620	18700	18700	18590	8028
663	20250224	090800	699493710	18700	18750	18780	18700	5043
664	20250224	090700	605026160	18790	18750	18790	18730	5283
665	20250224	090600	505979520	18750	18790	18790	18740	2656
666	20250224	090500	456145990	18790	18930	18940	18790	4300
667	20250224	090400	375213910	18940	18920	18940	18860	1945
668	20250224	090300	338461160	18930	18880	18940	18850	4238
669	20250224	090200	258448450	18880	18920	18940	18880	3094
670	20250224	090100	199970440	18920	19000	19000	18910	2997
671	20250224	090000	143258140	18980	18960	19100	18950	7495