KissMeData/036570/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	192200	10155186700	177300	177300	177300	177300	2153
3	20250224	192100	10155186700	177300	177300	177300	177300	0
4	20250224	192000	10155186700	177300	177300	177300	177300	0
5	20250224	191900	10155186700	177300	177300	177300	177300	0
6	20250224	191800	10155186700	177300	177300	177300	177300	0
7	20250224	191700	10155186700	177300	177300	177300	177300	0
8	20250224	191600	10155186700	177300	177300	177300	177300	0
9	20250224	191500	10155186700	177300	177300	177300	177300	0
10	20250224	191400	10155186700	177300	177300	177300	177300	0
11	20250224	191300	10155186700	177300	177300	177300	177300	0
12	20250224	191200	10155186700	177300	177300	177300	177300	0
13	20250224	191100	10155186700	177300	177300	177300	177300	0
14	20250224	191000	10155186700	177300	177300	177300	177300	0
15	20250224	190900	10155186700	177300	177300	177300	177300	0
16	20250224	190800	10155186700	177300	177300	177300	177300	0
17	20250224	190700	10155186700	177300	177300	177300	177300	0
18	20250224	190600	10155186700	177300	177300	177300	177300	0
19	20250224	190500	10155186700	177300	177300	177300	177300	0
20	20250224	190400	10155186700	177300	177300	177300	177300	0
21	20250224	190300	10155186700	177300	177300	177300	177300	0
22	20250224	190200	10155186700	177300	177300	177300	177300	0
23	20250224	190100	10155186700	177300	177300	177300	177300	0
24	20250224	190000	10155186700	177300	177300	177300	177300	0
25	20250224	185900	10155186700	177300	177300	177300	177300	0
26	20250224	185800	10155186700	177300	177300	177300	177300	0
27	20250224	185700	10155186700	177300	177300	177300	177300	0
28	20250224	185600	10155186700	177300	177300	177300	177300	0
29	20250224	185500	10155186700	177300	177300	177300	177300	0
30	20250224	185400	10155186700	177300	177300	177300	177300	0
31	20250224	185300	10155186700	177300	177300	177300	177300	0
32	20250224	185200	10155186700	177300	177300	177300	177300	2153
33	20250224	185100	10155186700	177300	177300	177300	177300	0
34	20250224	185000	10155186700	177300	177300	177300	177300	0
35	20250224	184900	10155186700	177300	177300	177300	177300	0
36	20250224	184800	10155186700	177300	177300	177300	177300	0
37	20250224	184700	10155186700	177300	177300	177300	177300	0
38	20250224	184600	10155186700	177300	177300	177300	177300	0
39	20250224	184500	10155186700	177300	177300	177300	177300	0
40	20250224	184400	10155186700	177300	177300	177300	177300	0
41	20250224	184300	10155186700	177300	177300	177300	177300	0
42	20250224	184200	10155186700	177300	177300	177300	177300	0
43	20250224	184100	10155186700	177300	177300	177300	177300	0
44	20250224	184000	10155186700	177300	177300	177300	177300	0
45	20250224	183900	10155186700	177300	177300	177300	177300	0
46	20250224	183800	10155186700	177300	177300	177300	177300	0
47	20250224	183700	10155186700	177300	177300	177300	177300	0
48	20250224	183600	10155186700	177300	177300	177300	177300	0
49	20250224	183500	10155186700	177300	177300	177300	177300	0
50	20250224	183400	10155186700	177300	177300	177300	177300	0
51	20250224	183300	10155186700	177300	177300	177300	177300	0
52	20250224	183200	10155186700	177300	177300	177300	177300	0
53	20250224	183100	10155186700	177300	177300	177300	177300	0
54	20250224	183000	10155186700	177300	177300	177300	177300	0
55	20250224	182900	10155186700	177300	177300	177300	177300	0
56	20250224	182800	10155186700	177300	177300	177300	177300	0
57	20250224	182700	10155186700	177300	177300	177300	177300	0
58	20250224	182600	10155186700	177300	177300	177300	177300	0
59	20250224	182500	10155186700	177300	177300	177300	177300	0
60	20250224	182400	10155186700	177300	177300	177300	177300	0
61	20250224	182300	10155186700	177300	177300	177300	177300	0
62	20250224	182200	10155186700	177300	177300	177300	177300	2153
63	20250224	182100	10155186700	177300	177300	177300	177300	0
64	20250224	182000	10155186700	177300	177300	177300	177300	0
65	20250224	181900	10155186700	177300	177300	177300	177300	0
66	20250224	181800	10155186700	177300	177300	177300	177300	0
67	20250224	181700	10155186700	177300	177300	177300	177300	0
68	20250224	181600	10155186700	177300	177300	177300	177300	0
69	20250224	181500	10155186700	177300	177300	177300	177300	0
70	20250224	181400	10155186700	177300	177300	177300	177300	0
71	20250224	181300	10155186700	177300	177300	177300	177300	0
72	20250224	181200	10155186700	177300	177300	177300	177300	0
73	20250224	181100	10155186700	177300	177300	177300	177300	0
74	20250224	181000	10155186700	177300	177300	177300	177300	0
75	20250224	180900	10155186700	177300	177300	177300	177300	0
76	20250224	180800	10155186700	177300	177300	177300	177300	0
77	20250224	180700	10155186700	177300	177300	177300	177300	0
78	20250224	180600	10155186700	177300	177300	177300	177300	0
79	20250224	180500	10155186700	177300	177300	177300	177300	0
80	20250224	180400	10155186700	177300	177300	177300	177300	0
81	20250224	180300	10155186700	177300	177300	177300	177300	0
82	20250224	180200	10155186700	177300	177300	177300	177300	0
83	20250224	180100	10155186700	177300	177300	177300	177300	0
84	20250224	180000	10155186700	177300	177300	177300	177300	0
85	20250224	175900	10155186700	177300	177300	177300	177300	0
86	20250224	175800	10155186700	177300	177300	177300	177300	0
87	20250224	175700	10155186700	177300	177300	177300	177300	0
88	20250224	175600	10155186700	177300	177300	177300	177300	0
89	20250224	175500	10155186700	177300	177300	177300	177300	0
90	20250224	175400	10155186700	177300	177300	177300	177300	0
91	20250224	175300	10155186700	177300	177300	177300	177300	0
92	20250224	175200	10155186700	177300	177300	177300	177300	2153
93	20250224	175100	10155186700	177300	177300	177300	177300	0
94	20250224	175000	10155186700	177300	177300	177300	177300	0
95	20250224	174900	10155186700	177300	177300	177300	177300	0
96	20250224	174800	10155186700	177300	177300	177300	177300	0
97	20250224	174700	10155186700	177300	177300	177300	177300	0
98	20250224	174600	10155186700	177300	177300	177300	177300	0
99	20250224	174500	10155186700	177300	177300	177300	177300	0
100	20250224	174400	10155186700	177300	177300	177300	177300	0
101	20250224	174300	10155186700	177300	177300	177300	177300	0
102	20250224	174200	10155186700	177300	177300	177300	177300	0
103	20250224	174100	10155186700	177300	177300	177300	177300	0
104	20250224	174000	10155186700	177300	177300	177300	177300	0
105	20250224	173900	10155186700	177300	177300	177300	177300	0
106	20250224	173800	10155186700	177300	177300	177300	177300	0
107	20250224	173700	10155186700	177300	177300	177300	177300	0
108	20250224	173600	10155186700	177300	177300	177300	177300	0
109	20250224	173500	10155186700	177300	177300	177300	177300	0
110	20250224	173400	10155186700	177300	177300	177300	177300	0
111	20250224	173300	10155186700	177300	177300	177300	177300	0
112	20250224	173200	10155186700	177300	177300	177300	177300	0
113	20250224	173100	10155186700	177300	177300	177300	177300	0
114	20250224	173000	10155186700	177300	177300	177300	177300	0
115	20250224	172900	10155186700	177300	177300	177300	177300	0
116	20250224	172800	10155186700	177300	177300	177300	177300	0
117	20250224	172700	10155186700	177300	177300	177300	177300	0
118	20250224	172600	10155186700	177300	177300	177300	177300	0
119	20250224	172500	10155186700	177300	177300	177300	177300	0
120	20250224	172400	10155186700	177300	177300	177300	177300	0
121	20250224	172300	10155186700	177300	177300	177300	177300	0
122	20250224	172200	10155186700	177300	177300	177300	177300	2153
123	20250224	172100	10155186700	177300	177300	177300	177300	0
124	20250224	172000	10155186700	177300	177300	177300	177300	0
125	20250224	171900	10155186700	177300	177300	177300	177300	0
126	20250224	171800	10155186700	177300	177300	177300	177300	0
127	20250224	171700	10155186700	177300	177300	177300	177300	0
128	20250224	171600	10155186700	177300	177300	177300	177300	0
129	20250224	171500	10155186700	177300	177300	177300	177300	0
130	20250224	171400	10155186700	177300	177300	177300	177300	0
131	20250224	171300	10155186700	177300	177300	177300	177300	0
132	20250224	171200	10155186700	177300	177300	177300	177300	0
133	20250224	171100	10155186700	177300	177300	177300	177300	0
134	20250224	171000	10155186700	177300	177300	177300	177300	0
135	20250224	170900	10155186700	177300	177300	177300	177300	0
136	20250224	170800	10155186700	177300	177300	177300	177300	0
137	20250224	170700	10155186700	177300	177300	177300	177300	0
138	20250224	170600	10155186700	177300	177300	177300	177300	0
139	20250224	170500	10155186700	177300	177300	177300	177300	0
140	20250224	170400	10155186700	177300	177300	177300	177300	0
141	20250224	170300	10155186700	177300	177300	177300	177300	0
142	20250224	170200	10155186700	177300	177300	177300	177300	0
143	20250224	170100	10155186700	177300	177300	177300	177300	0
144	20250224	170000	10155186700	177300	177300	177300	177300	0
145	20250224	165900	10155186700	177300	177300	177300	177300	0
146	20250224	165800	10155186700	177300	177300	177300	177300	0
147	20250224	165700	10155186700	177300	177300	177300	177300	0
148	20250224	165600	10155186700	177300	177300	177300	177300	0
149	20250224	165500	10155186700	177300	177300	177300	177300	0
150	20250224	165400	10155186700	177300	177300	177300	177300	0
151	20250224	165300	10155186700	177300	177300	177300	177300	0
152	20250224	165200	10155186700	177300	177300	177300	177300	2153
153	20250224	165100	10155186700	177300	177300	177300	177300	0
154	20250224	165000	10155186700	177300	177300	177300	177300	0
155	20250224	164900	10155186700	177300	177300	177300	177300	0
156	20250224	164800	10155186700	177300	177300	177300	177300	0
157	20250224	164700	10155186700	177300	177300	177300	177300	0
158	20250224	164600	10155186700	177300	177300	177300	177300	0
159	20250224	164500	10155186700	177300	177300	177300	177300	0
160	20250224	164400	10155186700	177300	177300	177300	177300	0
161	20250224	164300	10155186700	177300	177300	177300	177300	0
162	20250224	164200	10155186700	177300	177300	177300	177300	0
163	20250224	164100	10155186700	177300	177300	177300	177300	0
164	20250224	164000	10155186700	177300	177300	177300	177300	0
165	20250224	163900	10155186700	177300	177300	177300	177300	0
166	20250224	163800	10155186700	177300	177300	177300	177300	0
167	20250224	163700	10155186700	177300	177300	177300	177300	0
168	20250224	163600	10155186700	177300	177300	177300	177300	0
169	20250224	163500	10155186700	177300	177300	177300	177300	0
170	20250224	163400	10155186700	177300	177300	177300	177300	0
171	20250224	163300	10155186700	177300	177300	177300	177300	0
172	20250224	163200	10155186700	177300	177300	177300	177300	0
173	20250224	163100	10155186700	177300	177300	177300	177300	0
174	20250224	163000	10155186700	177300	177300	177300	177300	0
175	20250224	162900	10155186700	177300	177300	177300	177300	0
176	20250224	162800	10155186700	177300	177300	177300	177300	0
177	20250224	162700	10155186700	177300	177300	177300	177300	0
178	20250224	162600	10155186700	177300	177300	177300	177300	0
179	20250224	162500	10155186700	177300	177300	177300	177300	0
180	20250224	162400	10155186700	177300	177300	177300	177300	0
181	20250224	162300	10155186700	177300	177300	177300	177300	0
182	20250224	162200	10155186700	177300	177300	177300	177300	2153
183	20250224	162100	10155186700	177300	177300	177300	177300	0
184	20250224	162000	10155186700	177300	177300	177300	177300	0
185	20250224	161900	10155186700	177300	177300	177300	177300	0
186	20250224	161800	10155186700	177300	177300	177300	177300	0
187	20250224	161700	10155186700	177300	177300	177300	177300	0
188	20250224	161600	10155186700	177300	177300	177300	177300	0
189	20250224	161500	10155186700	177300	177300	177300	177300	0
190	20250224	161400	10155186700	177300	177300	177300	177300	0
191	20250224	161300	10155186700	177300	177300	177300	177300	0
192	20250224	161200	10155186700	177300	177300	177300	177300	0
193	20250224	161100	10155186700	177300	177300	177300	177300	0
194	20250224	161000	10155186700	177300	177300	177300	177300	0
195	20250224	160900	10155186700	177300	177300	177300	177300	0
196	20250224	160800	10155186700	177300	177300	177300	177300	0
197	20250224	160700	10155186700	177300	177300	177300	177300	0
198	20250224	160600	10155186700	177300	177300	177300	177300	0
199	20250224	160500	10155186700	177300	177300	177300	177300	0
200	20250224	160400	10155186700	177300	177300	177300	177300	0
201	20250224	160300	10155186700	177300	177300	177300	177300	0
202	20250224	160200	10155186700	177300	177300	177300	177300	0
203	20250224	160100	10155186700	177300	177300	177300	177300	0
204	20250224	160000	10155186700	177300	177300	177300	177300	0
205	20250224	155900	10155186700	177300	177300	177300	177300	0
206	20250224	155800	10155186700	177300	177300	177300	177300	0
207	20250224	155700	10155186700	177300	177300	177300	177300	0
208	20250224	155600	10155186700	177300	177300	177300	177300	0
209	20250224	155500	10155186700	177300	177300	177300	177300	0
210	20250224	155400	10155186700	177300	177300	177300	177300	0
211	20250224	155300	10155186700	177300	177300	177300	177300	0
212	20250224	155200	10155186700	177300	177300	177300	177300	2153
213	20250224	155100	10155186700	177300	177300	177300	177300	0
214	20250224	155000	10155186700	177300	177300	177300	177300	0
215	20250224	154900	10155186700	177300	177300	177300	177300	0
216	20250224	154800	10155186700	177300	177300	177300	177300	0
217	20250224	154700	10155186700	177300	177300	177300	177300	0
218	20250224	154600	10155186700	177300	177300	177300	177300	0
219	20250224	154500	10155186700	177300	177300	177300	177300	0
220	20250224	154400	10155186700	177300	177300	177300	177300	0
221	20250224	154300	10155186700	177300	177300	177300	177300	0
222	20250224	154200	10155186700	177300	177300	177300	177300	0
223	20250224	154100	10155186700	177300	177300	177300	177300	0
224	20250224	154000	10155186700	177300	177300	177300	177300	0
225	20250224	153900	10155186700	177300	177300	177300	177300	0
226	20250224	153800	10155186700	177300	177300	177300	177300	0
227	20250224	153700	10155186700	177300	177300	177300	177300	0
228	20250224	153600	10155186700	177300	177300	177300	177300	0
229	20250224	153500	10155186700	177300	177300	177300	177300	0
230	20250224	153400	10155186700	177300	177300	177300	177300	0
231	20250224	153300	10155186700	177300	177300	177300	177300	0
232	20250224	153200	10155186700	177300	177300	177300	177300	0
233	20250224	153100	10155186700	177300	177300	177300	177300	0
234	20250224	153000	10155186700	177300	177300	177300	177300	2153
235	20250224	152900	9773459800	176800	176800	176800	176800	0
236	20250224	152800	9773459800	176800	176800	176800	176800	0
237	20250224	152700	9773459800	176800	176800	176800	176800	0
238	20250224	152600	9773459800	176800	176800	176800	176800	0
239	20250224	152500	9773459800	176800	176800	176800	176800	0
240	20250224	152400	9773459800	176800	176800	176800	176800	0
241	20250224	152300	9773459800	176800	176800	176800	176800	0
242	20250224	152200	9773459800	176800	176800	176800	176800	0
243	20250224	152100	9773459800	176800	176800	176800	176800	0
244	20250224	152000	9773459800	176800	176800	176800	176800	0
245	20250224	151900	9773459800	176800	176900	176900	176800	550
246	20250224	151800	9676212000	176800	176900	177000	176800	373
247	20250224	151700	9610228500	176900	177000	177100	176900	134
248	20250224	151600	9586513900	177100	177000	177100	176900	112
249	20250224	151500	9566692400	177000	177000	177100	177000	193
250	20250224	151400	9532526100	177000	177200	177200	177000	266
251	20250224	151300	9485420800	177100	177100	177200	177100	43
252	20250224	151200	9477804300	177100	177100	177200	177100	101
253	20250224	151100	9459917000	177100	177100	177200	177100	65
254	20250224	151000	9448402500	177200	177000	177200	177000	94
255	20250224	150900	9431758100	177100	177200	177200	177000	14
256	20250224	150800	9429277600	177200	177100	177200	177000	191
257	20250224	150700	9395466500	177100	177200	177200	177100	128
258	20250224	150600	9372791800	177200	177200	177300	177200	35
259	20250224	150500	9366589700	177200	177200	177200	177200	41
260	20250224	150400	9359324500	177200	177200	177200	177200	26
261	20250224	150300	9354717300	177100	177100	177200	177000	132
262	20250224	150200	9331341000	177000	177000	177000	177000	35
263	20250224	150100	9325146000	177000	177000	177000	177000	3
264	20250224	150000	9324615000	176900	176800	177000	176800	80
265	20250224	145900	9310462300	176800	176900	176900	176800	154
266	20250224	145800	9283234900	176800	176900	176900	176800	74
267	20250224	145700	9270144400	177000	177100	177100	176900	146
268	20250224	145600	9244303600	177100	177000	177100	177000	30
269	20250224	145500	9238993400	177000	176800	177000	176800	12
270	20250224	145400	9236870500	176900	176900	176900	176800	14
271	20250224	145300	9234394200	176800	176900	176900	176800	15
272	20250224	145200	9231741900	176900	176900	176900	176800	37
273	20250224	145100	9225197100	176900	176900	176900	176900	5
274	20250224	145000	9224312600	176800	176900	176900	176800	73
275	20250224	144900	9211404500	176900	176900	177000	176800	251
276	20250224	144800	9167005500	177000	176900	177000	176900	83
277	20250224	144700	9152320400	176900	176900	177000	176900	46
278	20250224	144600	9144182000	177000	176900	177200	176900	108
279	20250224	144500	9125075900	176900	176800	176900	176800	113
280	20250224	144400	9105095300	176900	176800	176900	176700	94
281	20250224	144300	9088477800	176900	176700	176900	176700	47
282	20250224	144200	9080172300	176700	176800	176900	176700	158
283	20250224	144100	9052232800	176900	176900	176900	176800	22
284	20250224	144000	9048341800	176900	176800	176900	176800	27
285	20250224	143900	9043567700	176800	176800	176900	176800	47
286	20250224	143800	9035258000	176800	176800	176800	176800	41
287	20250224	143700	9028009200	176800	176700	176800	176700	43
288	20250224	143600	9020408300	176800	176800	176800	176800	47
289	20250224	143500	9012098700	176800	176800	176800	176700	28
290	20250224	143400	9007149700	176800	177200	177200	176700	34
291	20250224	143300	9001140300	177200	176800	177200	176700	449
292	20250224	143200	8921791500	176800	176800	176900	176800	239
293	20250224	143100	8879535300	176800	177000	177200	176800	220
294	20250224	143000	8840602100	177000	177100	177200	177000	67
295	20250224	142900	8828742100	177000	177200	177200	177000	49
296	20250224	142800	8820063700	177200	177100	177200	177100	50
297	20250224	142700	8811208400	177000	177100	177200	177000	9
298	20250224	142600	8809615000	177100	177100	177100	177000	21
299	20250224	142500	8805897800	177100	177200	177200	177000	68
300	20250224	142400	8793858900	177100	177100	177100	177100	15
301	20250224	142300	8791202400	177100	177000	177100	177000	56
302	20250224	142200	8781284900	176900	177000	177100	176900	40
303	20250224	142100	8774205400	177000	176900	177000	176800	41
304	20250224	142000	8766954000	176900	176700	176900	176700	48
305	20250224	141900	8758466800	176800	176800	176900	176700	51
306	20250224	141800	8749450200	176800	176900	176900	176800	90
307	20250224	141700	8733536600	176900	176800	176900	176700	49
308	20250224	141600	8724869500	176900	176600	176900	176600	296
309	20250224	141500	8672569100	176600	176900	177000	176600	361
310	20250224	141400	8608757700	177000	176800	177000	176800	48
311	20250224	141300	8600268300	177000	176900	177000	176800	178
312	20250224	141200	8568783400	176900	176900	177000	176900	75
313	20250224	141100	8555514400	176900	177100	177100	176900	188
314	20250224	141000	8522242600	177000	177100	177100	177000	139
315	20250224	140900	8497638000	177100	177300	177300	177000	1457
316	20250224	140800	8239564200	177300	177500	177500	177300	437
317	20250224	140700	8162043600	177500	177600	177600	177400	420
318	20250224	140600	8087493900	177600	177500	177600	177500	54
319	20250224	140500	8077903600	177500	177600	177600	177500	30
320	20250224	140400	8072577000	177500	177600	177700	177500	134
321	20250224	140300	8048779900	177600	177700	177700	177600	10
322	20250224	140200	8047003500	177700	177600	177700	177500	30
323	20250224	140100	8041674900	177600	177600	177600	177600	25
324	20250224	140000	8037234900	177500	177600	177600	177500	28
325	20250224	135900	8032263600	177600	177600	177600	177500	39
326	20250224	135800	8025337400	177500	177500	177600	177500	26
327	20250224	135700	8020722200	177500	177500	177500	177500	4
328	20250224	135600	8020012200	177600	177600	177600	177500	11
329	20250224	135500	8018059300	177600	177600	177600	177500	14
330	20250224	135400	8015573900	177500	177600	177600	177500	112
331	20250224	135300	7995690200	177700	177700	177700	177600	59
332	20250224	135200	7985208000	177700	177600	177700	177600	100
333	20250224	135100	7967445000	177600	177700	177700	177600	46
334	20250224	135000	7959272200	177600	177600	177700	177600	21
335	20250224	134900	7955541300	177700	177600	177700	177600	22
336	20250224	134800	7951633700	177600	177600	177700	177600	29
337	20250224	134700	7946483200	177600	177600	177600	177600	6
338	20250224	134600	7945417600	177600	177700	177700	177600	56
339	20250224	134500	7935471500	177600	177600	177700	177600	17
340	20250224	134400	7932452200	177700	177700	177700	177600	24
341	20250224	134300	7928189500	177700	177700	177700	177600	18
342	20250224	134200	7924991600	177600	177800	177800	177600	14
343	20250224	134100	7922504400	177600	177600	177600	177500	55
344	20250224	134000	7912737600	177600	177600	177700	177600	184
345	20250224	133900	7880058000	177600	177700	177700	177600	50
346	20250224	133800	7871176000	177700	177700	177700	177700	333
347	20250224	133700	7812001900	177700	177700	177800	177700	19
348	20250224	133600	7808625400	177800	177700	177800	177700	12
349	20250224	133500	7806492200	177700	177700	177700	177700	87
350	20250224	133400	7791032300	177700	177700	177800	177700	43
351	20250224	133300	7783388000	177800	177900	177900	177800	93
352	20250224	133200	7766852200	177800	177900	177900	177800	15
353	20250224	133100	7764184800	177900	177900	177900	177800	12
354	20250224	133000	7762050100	177900	177800	177900	177800	10
355	20250224	132900	7760271800	177900	177900	177900	177900	13
356	20250224	132800	7757959100	177900	177700	177900	177700	81
357	20250224	132700	7743560900	177700	177800	177800	177700	13
358	20250224	132600	7741250200	177800	177700	177800	177700	29
359	20250224	132500	7736095600	177800	177800	177800	177700	36
360	20250224	132400	7729696600	177700	178100	178100	177700	439
361	20250224	132300	7651605100	178000	178000	178100	178000	25
362	20250224	132200	7647154000	178000	178100	178100	178000	13
363	20250224	132100	7644839300	178000	177900	178100	177900	36
364	20250224	132000	7638431500	177900	178000	178100	177900	148
365	20250224	131900	7612087200	178100	178100	178100	178000	64
366	20250224	131800	7600689500	178000	178000	178100	178000	5
367	20250224	131700	7599799200	178100	177900	178100	177900	27
368	20250224	131600	7594993400	178000	178000	178000	178000	43
369	20250224	131500	7587339400	178000	177900	178000	177900	17
370	20250224	131400	7584314100	178000	178000	178100	178000	32
371	20250224	131300	7578617800	178000	178000	178000	177900	121
372	20250224	131200	7557080500	178000	178100	178100	178000	14
373	20250224	131100	7554588100	178100	178000	178100	178000	51
374	20250224	131000	7545509700	178000	177900	178000	177900	8
375	20250224	130900	7544085800	178000	178000	178000	177900	78
376	20250224	130800	7530202700	178000	178000	178000	177900	90
377	20250224	130700	7514190700	177900	178000	178000	177900	19
378	20250224	130600	7510809400	178000	178000	178000	177900	13
379	20250224	130500	7508496000	178000	178000	178000	178000	25
380	20250224	130400	7504046000	178000	177900	178000	177800	22
381	20250224	130300	7500131100	178000	177900	178000	177900	19
382	20250224	130200	7496749600	178000	177900	178000	177800	11
383	20250224	130100	7494792500	178000	177800	178000	177800	16
384	20250224	130000	7491945100	177800	178000	178000	177800	100
385	20250224	125900	7474146500	177900	177900	178000	177800	21
386	20250224	125800	7470411100	177900	178000	178000	177900	56
387	20250224	125700	7460448200	177900	178000	178000	177900	7
388	20250224	125600	7459202300	177900	178000	178000	177900	17
389	20250224	125500	7456176900	177900	178000	178200	177900	25
390	20250224	125400	7451725700	178000	177900	178000	177800	45
391	20250224	125300	7443717500	177900	177800	177900	177700	72
392	20250224	125200	7430916300	177700	177800	178100	177700	125
393	20250224	125100	7408687200	177800	177800	177900	177800	38
394	20250224	125000	7401928800	177900	178000	178100	177800	151
395	20250224	124900	7375064600	178100	178300	178400	178100	922
396	20250224	124800	7210699100	178300	178600	178700	178300	174
397	20250224	124700	7179658200	178700	178500	178700	178400	71
398	20250224	124600	7166988600	178400	178400	178700	178400	78
399	20250224	124500	7153071000	178400	178500	178700	178400	16
400	20250224	124400	7150215000	178500	178500	178500	178500	9
401	20250224	124300	7148608500	178500	178400	178500	178400	28
402	20250224	124200	7143612200	178400	178400	178400	178300	81
403	20250224	124100	7129162000	178400	178400	178400	178300	30
404	20250224	124000	7123810600	178400	178400	178400	178300	15
405	20250224	123900	7121134700	178300	178300	178400	178300	373
406	20250224	123800	7054628400	178300	178300	178400	178300	15
407	20250224	123700	7051953600	178400	178400	178400	178300	78
408	20250224	123600	7038045500	178400	178300	178400	178300	39
409	20250224	123500	7031088700	178400	178400	178400	178300	32
410	20250224	123400	7025381700	178300	178300	178400	178300	83
411	20250224	123300	7010581600	178400	178400	178400	178400	26
412	20250224	123200	7005943200	178400	178400	178400	178300	104
413	20250224	123100	6987390800	178300	178300	178400	178300	14
414	20250224	123000	6984893500	178400	178400	178400	178300	26
415	20250224	122900	6980255900	178400	178400	178400	178400	175
416	20250224	122800	6949035900	178400	178500	178500	178400	12
417	20250224	122700	6946894500	178500	178700	178700	178500	32
418	20250224	122600	6941179100	178400	178500	178500	178400	20
419	20250224	122500	6937609700	178400	178400	178500	178400	17
420	20250224	122400	6934575900	178500	178500	178500	178500	72
421	20250224	122300	6921723900	178500	178400	178500	178400	34
422	20250224	122200	6915655500	178500	178500	178500	178400	62
423	20250224	122100	6904588600	178500	178500	178600	178500	24
424	20250224	122000	6900302900	178500	178500	178600	178500	15
425	20250224	121900	6897625100	178500	178800	178800	178500	142
426	20250224	121800	6872269300	178800	178700	178800	178700	28
427	20250224	121700	6867263600	178600	178700	178800	178600	100
428	20250224	121600	6849389600	178600	178800	178800	178600	17
429	20250224	121500	6846350200	178800	178800	178800	178400	134
430	20250224	121400	6822400200	178300	178700	178800	178300	13
431	20250224	121300	6820077700	178700	178700	178800	178700	30
432	20250224	121200	6814715800	178300	178300	178700	178300	68
433	20250224	121100	6802576200	178200	178400	178700	178200	80
434	20250224	121000	6788308900	178400	178200	178400	178100	98
435	20250224	120900	6770842200	178200	178200	178200	178100	5
436	20250224	120800	6769951300	178200	178300	178400	178200	30
437	20250224	120700	6764602800	178400	178200	178400	178200	11
438	20250224	120600	6762642000	178200	178400	178700	178200	38
439	20250224	120500	6755866100	178400	178700	178700	178400	19
440	20250224	120400	6752475300	178300	178100	178300	178100	93
441	20250224	120300	6735909400	178100	178300	178300	178100	7
442	20250224	120200	6734661500	178100	178200	178300	178100	11
443	20250224	120100	6732701800	178100	178100	178200	178100	32
444	20250224	120000	6727002300	178100	178200	178200	178100	55
445	20250224	115900	6717202800	178200	178300	178300	178200	23
446	20250224	115800	6713102600	178200	178300	178300	178200	16
447	20250224	115700	6710250400	178100	178200	178300	178100	66
448	20250224	115600	6698494700	178200	178300	178300	178200	152
449	20250224	115500	6671398300	178300	178200	178400	178200	45
450	20250224	115400	6663377800	178200	178300	178300	178200	188
451	20250224	115300	6629863100	178900	178200	178900	178200	73
452	20250224	115200	6616835100	178100	178400	178400	178100	119
453	20250224	115100	6595620900	178400	178900	178900	178400	162
454	20250224	115000	6566679100	178800	178900	179000	178800	24
455	20250224	114900	6562385400	178700	178700	179000	178700	102
456	20250224	114800	6544130200	178700	178900	178900	178700	8
457	20250224	114700	6542699800	178900	178900	179000	178600	65
458	20250224	114600	6531074600	178800	179000	179000	178800	25
459	20250224	114500	6526603500	178800	178900	179000	178600	25
460	20250224	114400	6522133000	178900	178700	178900	178700	31
461	20250224	114300	6516590700	178700	178800	178800	178600	27
462	20250224	114200	6511765600	178600	178600	178900	178600	24
463	20250224	114100	6507478600	178600	179000	179000	178600	55
464	20250224	114000	6497641400	179000	178900	179000	178400	115
465	20250224	113900	6477102100	178300	178900	178900	178300	6
466	20250224	113800	6476030000	178200	178600	179000	178200	41
467	20250224	113700	6468714200	178600	178900	179000	178600	49
468	20250224	113600	6459947700	178500	178800	179000	178500	184
469	20250224	113500	6427049000	178700	178800	178900	178700	49
470	20250224	113400	6418285500	178700	178600	178800	178600	91
471	20250224	113300	6402024300	178600	178600	178600	178600	44
472	20250224	113200	6394165900	178500	178100	178500	178000	630
473	20250224	113100	6281797500	178000	178100	178200	178000	53
474	20250224	113000	6272359100	178100	178000	178200	178000	33
475	20250224	112900	6266481200	178000	177900	178200	177900	43
476	20250224	112800	6258826400	178000	177900	178200	177900	32
477	20250224	112700	6253131200	177900	177900	177900	177800	27
478	20250224	112600	6248328700	177900	177900	177900	177800	16
479	20250224	112500	6245482400	177900	177900	177900	177800	28
480	20250224	112400	6240501900	177900	178200	178200	177900	10
481	20250224	112300	6238721100	178200	178200	178200	177700	13
482	20250224	112200	6236407500	178200	177800	178200	177800	69
483	20250224	112100	6224134400	177800	177900	177900	177800	40
484	20250224	112000	6217021800	177900	177800	177900	177800	30
485	20250224	111900	6211684900	177800	177900	177900	177700	18
486	20250224	111800	6208484000	177900	177900	177900	177900	26
487	20250224	111700	6203858600	177700	177800	178200	177700	33
488	20250224	111600	6197990200	177800	177800	178200	177800	76
489	20250224	111500	6184470300	177700	178200	178200	177700	24
490	20250224	111400	6180196500	178200	177700	178200	177700	13
491	20250224	111300	6177883400	177700	177800	178300	177700	72
492	20250224	111200	6165070600	177800	177600	178200	177600	71
493	20250224	111100	6152451200	178300	177600	178300	177600	97
494	20250224	111000	6135205900	177600	177700	178300	177600	97
495	20250224	110900	6117973800	177600	178000	178300	177600	112
496	20250224	110800	6098049600	178000	177900	178000	177500	49
497	20250224	110700	6089345600	177900	177700	177900	177400	119
498	20250224	110600	6068227900	177900	177800	177900	177500	128
499	20250224	110500	6045503400	177800	177900	177900	177500	41
500	20250224	110400	6038222600	177500	177500	177500	177400	29
501	20250224	110300	6033077000	177500	177500	177500	177400	21
502	20250224	110200	6029349700	177500	177900	177900	177400	236
503	20250224	110100	5987438400	177600	177600	177600	177500	91
504	20250224	110000	5971279500	177600	177500	177900	177500	73
505	20250224	105900	5958306400	177900	177600	177900	177500	94
506	20250224	105800	5941612600	177500	177500	177900	177500	44
507	20250224	105700	5933798000	177900	177400	177900	177200	261
508	20250224	105600	5887500900	177400	177900	177900	177400	325
509	20250224	105500	5829813800	177600	177700	177900	177500	588
510	20250224	105400	5725365400	177800	178000	178000	177700	317
511	20250224	105300	5668995300	178000	178000	178000	177900	21
512	20250224	105200	5665258300	178000	177900	178000	177800	97
513	20250224	105100	5648007200	177900	178000	178000	177800	117
514	20250224	105000	5627203300	177900	178000	178000	177800	91
515	20250224	104900	5611014100	177900	178400	178400	177900	672
516	20250224	104800	5491308600	178400	178300	178400	178300	122
517	20250224	104700	5469543900	178300	178400	178400	178300	34
518	20250224	104600	5463479100	178400	178300	178400	178300	16
519	20250224	104500	5460625300	178400	178400	178400	178300	65
520	20250224	104400	5449029700	178400	178400	178400	178300	49
521	20250224	104300	5440288800	178400	178400	178400	178300	25
522	20250224	104200	5435830000	178300	178300	178400	178300	31
523	20250224	104100	5430301400	178400	178400	178400	178300	112
524	20250224	104000	5410322500	178400	178500	178900	178400	71
525	20250224	103900	5397652400	178500	178400	178500	178400	61
526	20250224	103800	5386769200	178400	178300	178400	178300	22
527	20250224	103700	5382845500	178400	178400	178400	178300	29
528	20250224	103600	5377672200	178400	178300	178400	178300	73
529	20250224	103500	5364651600	178400	178300	178400	178300	13
530	20250224	103400	5362332900	178400	178500	178900	178300	156
531	20250224	103300	5334490700	178500	178200	178900	178200	50
532	20250224	103200	5325572100	178400	178300	178400	178200	150
533	20250224	103100	5298826700	178300	178300	178300	178200	43
534	20250224	103000	5291160600	178200	178900	178900	178200	8
535	20250224	102900	5289731900	178200	178400	178900	178200	89
536	20250224	102800	5273855400	178500	178300	178900	178300	23
537	20250224	102700	5269746100	178900	178300	178900	178200	40
538	20250224	102600	5262596200	178900	178900	178900	178100	22
539	20250224	102500	5258661200	178900	178000	178900	177900	120
540	20250224	102400	5237270000	178000	178000	178800	178000	226
541	20250224	102300	5197019700	178000	178100	178200	178000	82
542	20250224	102200	5182415100	178200	178700	178700	178100	36
543	20250224	102100	5175990200	178100	178100	178100	178100	7
544	20250224	102000	5174743500	178000	178000	178100	177900	193
545	20250224	101900	5140387100	177900	178900	178900	177900	882
546	20250224	101800	4983184800	178900	178500	178900	178500	101
547	20250224	101700	4965144500	178400	178400	178400	178400	0
548	20250224	101600	4965144500	178400	178300	178400	178300	10
549	20250224	101500	4963361300	178800	178800	178800	178800	10
550	20250224	101400	4961573300	178800	178200	178800	178100	41
551	20250224	101300	4954245600	178100	178800	178800	178000	145
552	20250224	101200	4928351900	178800	178700	178800	178100	766
553	20250224	101100	4791827900	178700	178400	178700	178400	35
554	20250224	101000	4785583600	178300	178400	178400	178300	6
555	20250224	100900	4784513500	178400	178800	178800	178400	720
556	20250224	100800	4655889400	178800	178600	178800	178600	32
557	20250224	100700	4650172100	178600	178600	178600	178600	73
558	20250224	100600	4637134300	178600	178600	178600	178600	10
559	20250224	100500	4635348300	178400	178400	178400	178400	4
560	20250224	100400	4634634700	178400	178200	178400	178200	110
561	20250224	100300	4615015300	178300	178200	178300	178200	7
562	20250224	100200	4613767300	178300	178300	178300	178300	45
563	20250224	100100	4605743800	178300	178400	178400	178200	27
564	20250224	100000	4600927800	178400	178100	178400	178000	336
565	20250224	095900	4541103100	178100	178100	178200	178100	77
566	20250224	095800	4527388100	178100	178200	178400	178100	94
567	20250224	095700	4510638000	178200	178400	178400	178100	192
568	20250224	095600	4476413800	178600	178800	178800	178100	1250
569	20250224	095500	4253225300	178800	178700	178800	178600	157
570	20250224	095400	4225165400	178700	178700	178700	178700	16
571	20250224	095300	4222306200	178700	178700	178700	178600	93
572	20250224	095200	4205687200	178700	178700	178700	178600	90
573	20250224	095100	4189608300	178700	178700	178700	178600	59
574	20250224	095000	4179066100	178600	178900	178900	178600	180
575	20250224	094900	4146902500	178900	178700	178900	178600	99
576	20250224	094800	4129208200	178600	178800	178800	178600	41
577	20250224	094700	4121883200	178800	178800	178800	178600	130
578	20250224	094600	4098652900	178600	179400	179400	178600	1663
579	20250224	094500	3800957700	179400	179500	179600	179400	32
580	20250224	094400	3795214400	179500	179200	179500	179200	42
581	20250224	094300	3787681700	179300	179200	179300	179200	60
582	20250224	094200	3776925200	179200	179300	179300	179200	64
583	20250224	094100	3765456300	179200	179100	179800	179100	82
584	20250224	094000	3750763300	179100	179100	179800	179100	113
585	20250224	093900	3730521500	179100	179700	179800	179000	594
586	20250224	093800	3623924900	179700	179900	179900	179700	1244
587	20250224	093700	3400250000	180100	179900	180100	179900	180
588	20250224	093600	3367867600	179900	180100	180300	179800	405
589	20250224	093500	3294973400	180100	180300	180300	180100	279
590	20250224	093400	3244708700	180200	180500	180600	180200	356
591	20250224	093300	3180509500	180500	180500	180600	180500	146
592	20250224	093200	3154156300	180500	180800	181000	180300	392
593	20250224	093100	3083351300	181000	180800	181000	180600	229
594	20250224	093000	3041936800	180800	181100	181100	180700	126
595	20250224	092900	3019147500	180800	180700	181200	180700	265
596	20250224	092800	2971208400	180700	181100	181100	180700	412
597	20250224	092700	2896624800	181100	181500	181500	181100	596
598	20250224	092600	2788579800	181500	181700	182300	181500	1405
599	20250224	092500	2533033900	181700	181200	182000	181200	1382
600	20250224	092400	2282055500	181200	180300	181200	180100	1954
601	20250224	092300	1929237700	180500	179500	180500	179400	3282
602	20250224	092200	1338645100	179500	179100	179500	179100	1452
603	20250224	092100	1078130500	179100	179000	179100	178900	165
604	20250224	092000	1048596800	179000	178600	179000	178600	133
605	20250224	091900	1024799900	178900	178500	178900	178400	101
606	20250224	091800	1006778300	178500	178800	178800	178400	95
607	20250224	091700	989811600	178900	178800	179000	178500	479
608	20250224	091600	904152100	178900	178800	179000	178700	174
609	20250224	091500	873034700	178800	178500	178900	178400	298
610	20250224	091400	819830500	178500	178500	178800	178500	363
611	20250224	091300	754994600	178500	178400	178500	178400	74
612	20250224	091200	741786200	178400	178100	178500	178100	159
613	20250224	091100	713411400	178000	178000	178000	177800	35
614	20250224	091000	707182000	177800	178200	178600	177800	776
615	20250224	090900	568808600	178200	178200	178300	178000	118
616	20250224	090800	547789500	178200	177900	178200	177800	109
617	20250224	090700	528382200	177900	177500	178200	177500	734
618	20250224	090600	397768000	177700	177500	177700	177200	309
619	20250224	090500	342923300	177400	177100	177400	177100	36
620	20250224	090400	336540000	176700	176900	177200	176500	218
621	20250224	090300	297968600	176700	176700	177600	176700	77
622	20250224	090200	284318200	176400	176300	177300	176200	192
623	20250224	090100	250430300	176200	176700	176900	176200	273
624	20250224	090000	202213800	176700	177400	177500	176700	1099