KissMeData/069260/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	195100	458069890	16720	16720	16720	16720	1368
3	20250224	195000	458069890	16720	16720	16720	16720	0
4	20250224	194900	458069890	16720	16720	16720	16720	0
5	20250224	194800	458069890	16720	16720	16720	16720	0
6	20250224	194700	458069890	16720	16720	16720	16720	0
7	20250224	194600	458069890	16720	16720	16720	16720	0
8	20250224	194500	458069890	16720	16720	16720	16720	0
9	20250224	194400	458069890	16720	16720	16720	16720	0
10	20250224	194300	458069890	16720	16720	16720	16720	0
11	20250224	194200	458069890	16720	16720	16720	16720	0
12	20250224	194100	458069890	16720	16720	16720	16720	0
13	20250224	194000	458069890	16720	16720	16720	16720	0
14	20250224	193900	458069890	16720	16720	16720	16720	0
15	20250224	193800	458069890	16720	16720	16720	16720	0
16	20250224	193700	458069890	16720	16720	16720	16720	0
17	20250224	193600	458069890	16720	16720	16720	16720	0
18	20250224	193500	458069890	16720	16720	16720	16720	0
19	20250224	193400	458069890	16720	16720	16720	16720	0
20	20250224	193300	458069890	16720	16720	16720	16720	0
21	20250224	193200	458069890	16720	16720	16720	16720	0
22	20250224	193100	458069890	16720	16720	16720	16720	0
23	20250224	193000	458069890	16720	16720	16720	16720	0
24	20250224	192900	458069890	16720	16720	16720	16720	0
25	20250224	192800	458069890	16720	16720	16720	16720	0
26	20250224	192700	458069890	16720	16720	16720	16720	0
27	20250224	192600	458069890	16720	16720	16720	16720	0
28	20250224	192500	458069890	16720	16720	16720	16720	0
29	20250224	192400	458069890	16720	16720	16720	16720	0
30	20250224	192300	458069890	16720	16720	16720	16720	0
31	20250224	192200	458069890	16720	16720	16720	16720	0
32	20250224	192100	458069890	16720	16720	16720	16720	1368
33	20250224	192000	458069890	16720	16720	16720	16720	0
34	20250224	191900	458069890	16720	16720	16720	16720	0
35	20250224	191800	458069890	16720	16720	16720	16720	0
36	20250224	191700	458069890	16720	16720	16720	16720	0
37	20250224	191600	458069890	16720	16720	16720	16720	0
38	20250224	191500	458069890	16720	16720	16720	16720	0
39	20250224	191400	458069890	16720	16720	16720	16720	0
40	20250224	191300	458069890	16720	16720	16720	16720	0
41	20250224	191200	458069890	16720	16720	16720	16720	0
42	20250224	191100	458069890	16720	16720	16720	16720	0
43	20250224	191000	458069890	16720	16720	16720	16720	0
44	20250224	190900	458069890	16720	16720	16720	16720	0
45	20250224	190800	458069890	16720	16720	16720	16720	0
46	20250224	190700	458069890	16720	16720	16720	16720	0
47	20250224	190600	458069890	16720	16720	16720	16720	0
48	20250224	190500	458069890	16720	16720	16720	16720	0
49	20250224	190400	458069890	16720	16720	16720	16720	0
50	20250224	190300	458069890	16720	16720	16720	16720	0
51	20250224	190200	458069890	16720	16720	16720	16720	0
52	20250224	190100	458069890	16720	16720	16720	16720	0
53	20250224	190000	458069890	16720	16720	16720	16720	0
54	20250224	185900	458069890	16720	16720	16720	16720	0
55	20250224	185800	458069890	16720	16720	16720	16720	0
56	20250224	185700	458069890	16720	16720	16720	16720	0
57	20250224	185600	458069890	16720	16720	16720	16720	0
58	20250224	185500	458069890	16720	16720	16720	16720	0
59	20250224	185400	458069890	16720	16720	16720	16720	0
60	20250224	185300	458069890	16720	16720	16720	16720	0
61	20250224	185200	458069890	16720	16720	16720	16720	0
62	20250224	185100	458069890	16720	16720	16720	16720	1368
63	20250224	185000	458069890	16720	16720	16720	16720	0
64	20250224	184900	458069890	16720	16720	16720	16720	0
65	20250224	184800	458069890	16720	16720	16720	16720	0
66	20250224	184700	458069890	16720	16720	16720	16720	0
67	20250224	184600	458069890	16720	16720	16720	16720	0
68	20250224	184500	458069890	16720	16720	16720	16720	0
69	20250224	184400	458069890	16720	16720	16720	16720	0
70	20250224	184300	458069890	16720	16720	16720	16720	0
71	20250224	184200	458069890	16720	16720	16720	16720	0
72	20250224	184100	458069890	16720	16720	16720	16720	0
73	20250224	184000	458069890	16720	16720	16720	16720	0
74	20250224	183900	458069890	16720	16720	16720	16720	0
75	20250224	183800	458069890	16720	16720	16720	16720	0
76	20250224	183700	458069890	16720	16720	16720	16720	0
77	20250224	183600	458069890	16720	16720	16720	16720	0
78	20250224	183500	458069890	16720	16720	16720	16720	0
79	20250224	183400	458069890	16720	16720	16720	16720	0
80	20250224	183300	458069890	16720	16720	16720	16720	0
81	20250224	183200	458069890	16720	16720	16720	16720	0
82	20250224	183100	458069890	16720	16720	16720	16720	0
83	20250224	183000	458069890	16720	16720	16720	16720	0
84	20250224	182900	458069890	16720	16720	16720	16720	0
85	20250224	182800	458069890	16720	16720	16720	16720	0
86	20250224	182700	458069890	16720	16720	16720	16720	0
87	20250224	182600	458069890	16720	16720	16720	16720	0
88	20250224	182500	458069890	16720	16720	16720	16720	0
89	20250224	182400	458069890	16720	16720	16720	16720	0
90	20250224	182300	458069890	16720	16720	16720	16720	0
91	20250224	182200	458069890	16720	16720	16720	16720	0
92	20250224	182100	458069890	16720	16720	16720	16720	1368
93	20250224	182000	458069890	16720	16720	16720	16720	0
94	20250224	181900	458069890	16720	16720	16720	16720	0
95	20250224	181800	458069890	16720	16720	16720	16720	0
96	20250224	181700	458069890	16720	16720	16720	16720	0
97	20250224	181600	458069890	16720	16720	16720	16720	0
98	20250224	181500	458069890	16720	16720	16720	16720	0
99	20250224	181400	458069890	16720	16720	16720	16720	0
100	20250224	181300	458069890	16720	16720	16720	16720	0
101	20250224	181200	458069890	16720	16720	16720	16720	0
102	20250224	181100	458069890	16720	16720	16720	16720	0
103	20250224	181000	458069890	16720	16720	16720	16720	0
104	20250224	180900	458069890	16720	16720	16720	16720	0
105	20250224	180800	458069890	16720	16720	16720	16720	0
106	20250224	180700	458069890	16720	16720	16720	16720	0
107	20250224	180600	458069890	16720	16720	16720	16720	0
108	20250224	180500	458069890	16720	16720	16720	16720	0
109	20250224	180400	458069890	16720	16720	16720	16720	0
110	20250224	180300	458069890	16720	16720	16720	16720	0
111	20250224	180200	458069890	16720	16720	16720	16720	0
112	20250224	180100	458069890	16720	16720	16720	16720	0
113	20250224	180000	458069890	16720	16720	16720	16720	0
114	20250224	175900	458069890	16720	16720	16720	16720	0
115	20250224	175800	458069890	16720	16720	16720	16720	0
116	20250224	175700	458069890	16720	16720	16720	16720	0
117	20250224	175600	458069890	16720	16720	16720	16720	0
118	20250224	175500	458069890	16720	16720	16720	16720	0
119	20250224	175400	458069890	16720	16720	16720	16720	0
120	20250224	175300	458069890	16720	16720	16720	16720	0
121	20250224	175200	458069890	16720	16720	16720	16720	0
122	20250224	175100	458069890	16720	16720	16720	16720	1368
123	20250224	175000	458069890	16720	16720	16720	16720	0
124	20250224	174900	458069890	16720	16720	16720	16720	0
125	20250224	174800	458069890	16720	16720	16720	16720	0
126	20250224	174700	458069890	16720	16720	16720	16720	0
127	20250224	174600	458069890	16720	16720	16720	16720	0
128	20250224	174500	458069890	16720	16720	16720	16720	0
129	20250224	174400	458069890	16720	16720	16720	16720	0
130	20250224	174300	458069890	16720	16720	16720	16720	0
131	20250224	174200	458069890	16720	16720	16720	16720	0
132	20250224	174100	458069890	16720	16720	16720	16720	0
133	20250224	174000	458069890	16720	16720	16720	16720	0
134	20250224	173900	458069890	16720	16720	16720	16720	0
135	20250224	173800	458069890	16720	16720	16720	16720	0
136	20250224	173700	458069890	16720	16720	16720	16720	0
137	20250224	173600	458069890	16720	16720	16720	16720	0
138	20250224	173500	458069890	16720	16720	16720	16720	0
139	20250224	173400	458069890	16720	16720	16720	16720	0
140	20250224	173300	458069890	16720	16720	16720	16720	0
141	20250224	173200	458069890	16720	16720	16720	16720	0
142	20250224	173100	458069890	16720	16720	16720	16720	0
143	20250224	173000	458069890	16720	16720	16720	16720	0
144	20250224	172900	458069890	16720	16720	16720	16720	0
145	20250224	172800	458069890	16720	16720	16720	16720	0
146	20250224	172700	458069890	16720	16720	16720	16720	0
147	20250224	172600	458069890	16720	16720	16720	16720	0
148	20250224	172500	458069890	16720	16720	16720	16720	0
149	20250224	172400	458069890	16720	16720	16720	16720	0
150	20250224	172300	458069890	16720	16720	16720	16720	0
151	20250224	172200	458069890	16720	16720	16720	16720	0
152	20250224	172100	458069890	16720	16720	16720	16720	1368
153	20250224	172000	458069890	16720	16720	16720	16720	0
154	20250224	171900	458069890	16720	16720	16720	16720	0
155	20250224	171800	458069890	16720	16720	16720	16720	0
156	20250224	171700	458069890	16720	16720	16720	16720	0
157	20250224	171600	458069890	16720	16720	16720	16720	0
158	20250224	171500	458069890	16720	16720	16720	16720	0
159	20250224	171400	458069890	16720	16720	16720	16720	0
160	20250224	171300	458069890	16720	16720	16720	16720	0
161	20250224	171200	458069890	16720	16720	16720	16720	0
162	20250224	171100	458069890	16720	16720	16720	16720	0
163	20250224	171000	458069890	16720	16720	16720	16720	0
164	20250224	170900	458069890	16720	16720	16720	16720	0
165	20250224	170800	458069890	16720	16720	16720	16720	0
166	20250224	170700	458069890	16720	16720	16720	16720	0
167	20250224	170600	458069890	16720	16720	16720	16720	0
168	20250224	170500	458069890	16720	16720	16720	16720	0
169	20250224	170400	458069890	16720	16720	16720	16720	0
170	20250224	170300	458069890	16720	16720	16720	16720	0
171	20250224	170200	458069890	16720	16720	16720	16720	0
172	20250224	170100	458069890	16720	16720	16720	16720	0
173	20250224	170000	458069890	16720	16720	16720	16720	0
174	20250224	165900	458069890	16720	16720	16720	16720	0
175	20250224	165800	458069890	16720	16720	16720	16720	0
176	20250224	165700	458069890	16720	16720	16720	16720	0
177	20250224	165600	458069890	16720	16720	16720	16720	0
178	20250224	165500	458069890	16720	16720	16720	16720	0
179	20250224	165400	458069890	16720	16720	16720	16720	0
180	20250224	165300	458069890	16720	16720	16720	16720	0
181	20250224	165200	458069890	16720	16720	16720	16720	0
182	20250224	165100	458069890	16720	16720	16720	16720	1368
183	20250224	165000	458069890	16720	16720	16720	16720	0
184	20250224	164900	458069890	16720	16720	16720	16720	0
185	20250224	164800	458069890	16720	16720	16720	16720	0
186	20250224	164700	458069890	16720	16720	16720	16720	0
187	20250224	164600	458069890	16720	16720	16720	16720	0
188	20250224	164500	458069890	16720	16720	16720	16720	0
189	20250224	164400	458069890	16720	16720	16720	16720	0
190	20250224	164300	458069890	16720	16720	16720	16720	0
191	20250224	164200	458069890	16720	16720	16720	16720	0
192	20250224	164100	458069890	16720	16720	16720	16720	0
193	20250224	164000	458069890	16720	16720	16720	16720	0
194	20250224	163900	458069890	16720	16720	16720	16720	0
195	20250224	163800	458069890	16720	16720	16720	16720	0
196	20250224	163700	458069890	16720	16720	16720	16720	0
197	20250224	163600	458069890	16720	16720	16720	16720	0
198	20250224	163500	458069890	16720	16720	16720	16720	0
199	20250224	163400	458069890	16720	16720	16720	16720	0
200	20250224	163300	458069890	16720	16720	16720	16720	0
201	20250224	163200	458069890	16720	16720	16720	16720	0
202	20250224	163100	458069890	16720	16720	16720	16720	0
203	20250224	163000	458069890	16720	16720	16720	16720	0
204	20250224	162900	458069890	16720	16720	16720	16720	0
205	20250224	162800	458069890	16720	16720	16720	16720	0
206	20250224	162700	458069890	16720	16720	16720	16720	0
207	20250224	162600	458069890	16720	16720	16720	16720	0
208	20250224	162500	458069890	16720	16720	16720	16720	0
209	20250224	162400	458069890	16720	16720	16720	16720	0
210	20250224	162300	458069890	16720	16720	16720	16720	0
211	20250224	162200	458069890	16720	16720	16720	16720	0
212	20250224	162100	458069890	16720	16720	16720	16720	1368
213	20250224	162000	458069890	16720	16720	16720	16720	0
214	20250224	161900	458069890	16720	16720	16720	16720	0
215	20250224	161800	458069890	16720	16720	16720	16720	0
216	20250224	161700	458069890	16720	16720	16720	16720	0
217	20250224	161600	458069890	16720	16720	16720	16720	0
218	20250224	161500	458069890	16720	16720	16720	16720	0
219	20250224	161400	458069890	16720	16720	16720	16720	0
220	20250224	161300	458069890	16720	16720	16720	16720	0
221	20250224	161200	458069890	16720	16720	16720	16720	0
222	20250224	161100	458069890	16720	16720	16720	16720	0
223	20250224	161000	458069890	16720	16720	16720	16720	0
224	20250224	160900	458069890	16720	16720	16720	16720	0
225	20250224	160800	458069890	16720	16720	16720	16720	0
226	20250224	160700	458069890	16720	16720	16720	16720	0
227	20250224	160600	458069890	16720	16720	16720	16720	0
228	20250224	160500	458069890	16720	16720	16720	16720	0
229	20250224	160400	458069890	16720	16720	16720	16720	0
230	20250224	160300	458069890	16720	16720	16720	16720	0
231	20250224	160200	458069890	16720	16720	16720	16720	0
232	20250224	160100	458069890	16720	16720	16720	16720	0
233	20250224	160000	458069890	16720	16720	16720	16720	0
234	20250224	155900	458069890	16720	16720	16720	16720	0
235	20250224	155800	458069890	16720	16720	16720	16720	0
236	20250224	155700	458069890	16720	16720	16720	16720	0
237	20250224	155600	458069890	16720	16720	16720	16720	0
238	20250224	155500	458069890	16720	16720	16720	16720	0
239	20250224	155400	458069890	16720	16720	16720	16720	0
240	20250224	155300	458069890	16720	16720	16720	16720	0
241	20250224	155200	458069890	16720	16720	16720	16720	0
242	20250224	155100	458069890	16720	16720	16720	16720	1368
243	20250224	155000	458069890	16720	16720	16720	16720	0
244	20250224	154900	458069890	16720	16720	16720	16720	0
245	20250224	154800	458069890	16720	16720	16720	16720	0
246	20250224	154700	458069890	16720	16720	16720	16720	0
247	20250224	154600	458069890	16720	16720	16720	16720	0
248	20250224	154500	458069890	16720	16720	16720	16720	0
249	20250224	154400	458069890	16720	16720	16720	16720	0
250	20250224	154300	458069890	16720	16720	16720	16720	0
251	20250224	154200	458069890	16720	16720	16720	16720	0
252	20250224	154100	458069890	16720	16720	16720	16720	0
253	20250224	154000	458069890	16720	16720	16720	16720	0
254	20250224	153900	458069890	16720	16720	16720	16720	0
255	20250224	153800	458069890	16720	16720	16720	16720	0
256	20250224	153700	458069890	16720	16720	16720	16720	0
257	20250224	153600	458069890	16720	16720	16720	16720	0
258	20250224	153500	458069890	16720	16720	16720	16720	0
259	20250224	153400	458069890	16720	16720	16720	16720	0
260	20250224	153300	458069890	16720	16720	16720	16720	0
261	20250224	153200	458069890	16720	16720	16720	16720	0
262	20250224	153100	458069890	16720	16720	16720	16720	0
263	20250224	153000	458069890	16720	16720	16720	16720	1368
264	20250224	152900	435196930	16660	16660	16660	16660	0
265	20250224	152800	435196930	16660	16660	16660	16660	0
266	20250224	152700	435196930	16660	16660	16660	16660	0
267	20250224	152600	435196930	16660	16660	16660	16660	0
268	20250224	152500	435196930	16660	16660	16660	16660	0
269	20250224	152400	435196930	16660	16660	16660	16660	0
270	20250224	152300	435196930	16660	16660	16660	16660	0
271	20250224	152200	435196930	16660	16660	16660	16660	0
272	20250224	152100	435196930	16660	16660	16660	16660	0
273	20250224	152000	435196930	16660	16660	16660	16660	0
274	20250224	151900	435196930	16660	16660	16670	16660	134
275	20250224	151800	432964160	16650	16650	16660	16650	132
276	20250224	151700	430765820	16650	16660	16660	16650	63
277	20250224	151600	429716820	16650	16660	16660	16650	12
278	20250224	151500	429516910	16660	16660	16660	16650	56
279	20250224	151400	428583960	16660	16650	16660	16650	23
280	20250224	151300	428200800	16650	16660	16660	16650	15
281	20250224	151200	427950910	16660	16660	16660	16650	209
282	20250224	151100	424468980	16660	16650	16660	16650	2
283	20250224	151000	424435670	16650	16660	16660	16650	147
284	20250224	150900	421986720	16660	16650	16660	16650	34
285	20250224	150800	421420610	16650	16650	16650	16650	0
286	20250224	150700	421420610	16650	16650	16650	16650	153
287	20250224	150600	418873160	16660	16660	16660	16660	113
288	20250224	150500	416990580	16660	16650	16660	16650	166
289	20250224	150400	414226020	16660	16650	16660	16650	139
290	20250224	150300	411911610	16660	16650	16660	16650	230
291	20250224	150200	408081500	16650	16650	16660	16650	134
292	20250224	150100	405850390	16660	16650	16660	16650	168
293	20250224	150000	403053180	16650	16650	16660	16640	137
294	20250224	145900	400772120	16650	16640	16650	16630	194
295	20250224	145800	397543090	16630	16670	16670	16630	865
296	20250224	145700	383136120	16670	16680	16690	16670	389
297	20250224	145600	376647890	16690	16700	16700	16690	175
298	20250224	145500	373727130	16690	16690	16690	16690	34
299	20250224	145400	373159670	16700	16700	16700	16700	21
300	20250224	145300	372808970	16700	16690	16700	16690	20
301	20250224	145200	372475150	16690	16690	16690	16690	74
302	20250224	145100	371240090	16690	16690	16690	16680	11
303	20250224	145000	371056570	16690	16690	16690	16690	0
304	20250224	144900	371056570	16690	16690	16690	16690	29
305	20250224	144800	370572560	16690	16690	16690	16680	23
306	20250224	144700	370188770	16690	16690	16690	16690	0
307	20250224	144600	370188770	16690	16680	16690	16680	40
308	20250224	144500	369521220	16680	16690	16690	16680	2
309	20250224	144400	369487850	16690	16680	16690	16680	32
310	20250224	144300	368953840	16690	16690	16690	16690	1
311	20250224	144200	368937150	16690	16690	16690	16690	2
312	20250224	144100	368903770	16690	16690	16690	16690	29
313	20250224	144000	368419760	16690	16690	16690	16690	3
314	20250224	143900	368369690	16690	16690	16690	16690	0
315	20250224	143800	368369690	16690	16690	16690	16690	28
316	20250224	143700	367902370	16690	16690	16690	16690	1
317	20250224	143600	367885680	16690	16690	16690	16690	36
318	20250224	143500	367284840	16690	16690	16690	16690	0
319	20250224	143400	367284840	16690	16690	16690	16690	32
320	20250224	143300	366750760	16690	16690	16690	16690	23
321	20250224	143200	366366890	16690	16690	16690	16690	0
322	20250224	143100	366366890	16690	16690	16690	16690	2
323	20250224	143000	366333510	16690	16690	16690	16690	34
324	20250224	142900	365766050	16690	16690	16690	16690	0
325	20250224	142800	365766050	16690	16690	16690	16690	24
326	20250224	142700	365365490	16680	16680	16680	16680	0
327	20250224	142600	365365490	16680	16680	16680	16680	0
328	20250224	142500	365365490	16680	16680	16680	16680	14
329	20250224	142400	365131970	16680	16680	16680	16680	0
330	20250224	142300	365131970	16680	16680	16680	16670	29
331	20250224	142200	364648260	16680	16680	16680	16680	0
332	20250224	142100	364648260	16680	16680	16680	16670	54
333	20250224	142000	363747580	16680	16680	16680	16680	28
334	20250224	141900	363280540	16680	16680	16680	16680	0
335	20250224	141800	363280540	16680	16680	16680	16680	5
336	20250224	141700	363197140	16680	16680	16680	16680	27
337	20250224	141600	362746780	16680	16680	16680	16680	2
338	20250224	141500	362713420	16680	16680	16680	16680	37
339	20250224	141400	362096260	16680	16680	16680	16680	3
340	20250224	141300	362046220	16680	16680	16680	16680	5
341	20250224	141200	361962820	16680	16680	16680	16680	22
342	20250224	141100	361595860	16680	16680	16680	16680	0
343	20250224	141000	361595860	16680	16680	16680	16680	18
344	20250224	140900	361295620	16680	16680	16680	16680	33
345	20250224	140800	360745180	16680	16680	16680	16680	0
346	20250224	140700	360745180	16680	16680	16680	16680	22
347	20250224	140600	360378220	16680	16680	16680	16680	1
348	20250224	140500	360361540	16680	16680	16680	16680	0
349	20250224	140400	360361540	16680	16680	16680	16680	35
350	20250224	140300	359777740	16680	16680	16680	16680	0
351	20250224	140200	359777740	16680	16680	16680	16680	0
352	20250224	140100	359777740	16680	16680	16680	16680	20
353	20250224	140000	359444140	16680	16680	16680	16680	0
354	20250224	135900	359444140	16680	16680	16680	16680	38
355	20250224	135800	358810300	16680	16680	16680	16680	0
356	20250224	135700	358810300	16680	16680	16680	16680	0
357	20250224	135600	358810300	16680	16680	16680	16680	43
358	20250224	135500	358093060	16680	16680	16680	16680	0
359	20250224	135400	358093060	16680	16690	16690	16680	137
360	20250224	135300	355807850	16690	16690	16690	16690	32
361	20250224	135200	355273770	16690	16690	16690	16690	3
362	20250224	135100	355223700	16690	16690	16690	16690	24
363	20250224	135000	354823140	16680	16680	16680	16680	2
364	20250224	134900	354789780	16680	16680	16680	16680	1
365	20250224	134800	354773100	16690	16680	16690	16680	31
366	20250224	134700	354255720	16690	16690	16690	16690	0
367	20250224	134600	354255720	16690	16690	16690	16690	25
368	20250224	134500	353838470	16690	16690	16690	16690	0
369	20250224	134400	353838470	16690	16690	16690	16690	0
370	20250224	134300	353838470	16690	16690	16690	16690	32
371	20250224	134200	353304390	16690	16690	16690	16690	0
372	20250224	134100	353304390	16690	16690	16690	16690	0
373	20250224	134000	353304390	16690	16680	16690	16680	57
374	20250224	133900	352353400	16680	16680	16680	16680	0
375	20250224	133800	352353400	16680	16680	16680	16680	74
376	20250224	133700	351119080	16670	16670	16670	16670	0
377	20250224	133600	351119080	16670	16670	16670	16670	0
378	20250224	133500	351119080	16670	16670	16670	16670	19
379	20250224	133400	350802350	16670	16670	16680	16670	225
380	20250224	133300	347049980	16670	16670	16670	16670	0
381	20250224	133200	347049980	16670	16660	16670	16650	479
382	20250224	133100	339073500	16660	16670	16670	16660	550
383	20250224	133000	329909170	16670	16680	16680	16670	28
384	20250224	132900	329442140	16670	16680	16680	16670	547
385	20250224	132800	320318670	16680	16680	16680	16680	193
386	20250224	132700	317099430	16680	16680	16680	16680	29
387	20250224	132600	316615710	16680	16680	16680	16680	10
388	20250224	132500	316448910	16680	16680	16680	16680	0
389	20250224	132400	316448910	16680	16680	16680	16680	26
390	20250224	132300	316015230	16680	16680	16680	16680	0
391	20250224	132200	316015230	16680	16680	16680	16680	33
392	20250224	132100	315464790	16680	16680	16680	16680	0
393	20250224	132000	315464790	16680	16680	16680	16680	0
394	20250224	131900	315464790	16680	16680	16680	16680	24
395	20250224	131800	315064470	16670	16670	16670	16670	384
396	20250224	131700	308663190	16660	16670	16670	16660	34
397	20250224	131600	308096420	16660	16660	16660	16660	4
398	20250224	131500	308029780	16660	16660	16660	16660	0
399	20250224	131400	308029780	16660	16660	16660	16660	22
400	20250224	131300	307663260	16660	16660	16660	16660	0
401	20250224	131200	307663260	16660	16660	16660	16660	0
402	20250224	131100	307663260	16660	16660	16660	16660	30
403	20250224	131000	307163460	16660	16660	16660	16660	0
404	20250224	130900	307163460	16660	16660	16660	16660	27
405	20250224	130800	306713640	16650	16650	16650	16650	2
406	20250224	130700	306680340	16650	16650	16650	16650	0
407	20250224	130600	306680340	16650	16660	16660	16650	34
408	20250224	130500	306113910	16660	16650	16660	16650	149
409	20250224	130400	303632420	16650	16650	16650	16650	0
410	20250224	130300	303632420	16650	16650	16650	16650	24
411	20250224	130200	303232820	16650	16650	16650	16650	0
412	20250224	130100	303232820	16650	16650	16650	16650	31
413	20250224	130000	302716670	16650	16650	16650	16650	0
414	20250224	125900	302716670	16650	16650	16650	16650	2
415	20250224	125800	302683370	16650	16650	16650	16650	74
416	20250224	125700	301451270	16650	16650	16650	16650	0
417	20250224	125600	301451270	16650	16650	16650	16650	0
418	20250224	125500	301451270	16650	16650	16650	16640	70
419	20250224	125400	300286000	16650	16650	16650	16650	1
420	20250224	125300	300269350	16650	16670	16670	16650	317
421	20250224	125200	294987020	16670	16670	16670	16670	0
422	20250224	125100	294987020	16670	16670	16670	16670	0
423	20250224	125000	294987020	16670	16670	16670	16660	31
424	20250224	124900	294470260	16670	16670	16670	16670	304
425	20250224	124800	289402580	16680	16680	16680	16680	1
426	20250224	124700	289385900	16680	16680	16680	16680	27
427	20250224	124600	288935540	16680	16680	16680	16680	0
428	20250224	124500	288935540	16680	16680	16680	16680	71
429	20250224	124400	287751260	16680	16680	16680	16680	0
430	20250224	124300	287751260	16680	16680	16680	16680	0
431	20250224	124200	287751260	16680	16680	16680	16680	22
432	20250224	124100	287384300	16680	16680	16680	16680	5
433	20250224	124000	287300900	16680	16680	16680	16680	30
434	20250224	123900	286800500	16680	16680	16680	16680	0
435	20250224	123800	286800500	16680	16680	16680	16680	15
436	20250224	123700	286550300	16680	16680	16680	16680	26
437	20250224	123600	286116620	16680	16680	16680	16680	93
438	20250224	123500	284565380	16690	16690	16690	16690	1
439	20250224	123400	284548690	16690	16690	16690	16690	28
440	20250224	123300	284081370	16680	16680	16680	16680	101
441	20250224	123200	282396690	16690	16690	16690	16690	28
442	20250224	123100	281929370	16690	16690	16690	16690	0
443	20250224	123000	281929370	16690	16690	16690	16690	0
444	20250224	122900	281929370	16690	16690	16690	16690	35
445	20250224	122800	281345220	16670	16670	16670	16670	0
446	20250224	122700	281345220	16670	16670	16670	16670	2
447	20250224	122600	281311880	16690	16680	16690	16680	94
448	20250224	122500	279743760	16680	16670	16680	16670	12
449	20250224	122400	279543610	16680	16680	16680	16680	30
450	20250224	122300	279043210	16680	16680	16680	16680	0
451	20250224	122200	279043210	16680	16690	16690	16680	413
452	20250224	122100	272151500	16700	16700	16700	16700	25
453	20250224	122000	271734000	16700	16700	16700	16700	0
454	20250224	121900	271734000	16700	16700	16700	16700	0
455	20250224	121800	271734000	16700	16700	16700	16700	28
456	20250224	121700	271266400	16700	16700	16700	16700	30
457	20250224	121600	270765400	16700	16700	16700	16700	28
458	20250224	121500	270297800	16690	16690	16690	16690	42
459	20250224	121400	269596820	16690	16690	16690	16690	0
460	20250224	121300	269596820	16690	16680	16690	16680	231
461	20250224	121200	265743450	16680	16680	16680	16680	0
462	20250224	121100	265743450	16680	16680	16680	16680	27
463	20250224	121000	265293090	16680	16680	16680	16680	0
464	20250224	120900	265293090	16680	16680	16680	16680	0
465	20250224	120800	265293090	16680	16640	16680	16640	822
466	20250224	120700	251602810	16640	16640	16640	16640	235
467	20250224	120600	247692410	16640	16640	16640	16640	51
468	20250224	120500	246843770	16640	16640	16640	16640	20
469	20250224	120400	246510970	16640	16640	16640	16640	0
470	20250224	120300	246510970	16640	16640	16640	16640	100
471	20250224	120200	244846970	16640	16640	16640	16640	1
472	20250224	120100	244830330	16640	16640	16640	16640	0
473	20250224	120000	244830330	16640	16640	16640	16640	25
474	20250224	115900	244414330	16630	16630	16630	16630	1
475	20250224	115800	244397700	16630	16640	16640	16630	117
476	20250224	115700	242451980	16640	16640	16640	16640	28
477	20250224	115600	241986060	16640	16640	16640	16640	0
478	20250224	115500	241986060	16640	16630	16640	16630	229
479	20250224	115400	238175510	16640	16640	16640	16640	9
480	20250224	115300	238025750	16630	16630	16630	16630	0
481	20250224	115200	238025750	16630	16640	16640	16630	51
482	20250224	115100	237177120	16640	16640	16640	16640	0
483	20250224	115000	237177120	16640	16640	16640	16640	0
484	20250224	114900	237177120	16640	16640	16640	16640	51
485	20250224	114800	236328480	16630	16630	16630	16630	35
486	20250224	114700	235746430	16640	16640	16640	16640	29
487	20250224	114600	235263870	16630	16630	16640	16630	3
488	20250224	114500	235213970	16630	16630	16630	16630	1
489	20250224	114400	235197340	16640	16630	16640	16630	44
490	20250224	114300	234465350	16630	16630	16630	16630	1
491	20250224	114200	234448720	16640	16640	16640	16640	0
492	20250224	114100	234448720	16640	16640	16640	16640	29
493	20250224	114000	233966160	16640	16640	16640	16640	0
494	20250224	113900	233966160	16640	16640	16640	16640	26
495	20250224	113800	233533520	16630	16630	16630	16630	0
496	20250224	113700	233533520	16630	16640	16640	16630	222
497	20250224	113600	229839450	16650	16650	16650	16650	28
498	20250224	113500	229373250	16650	16650	16650	16650	0
499	20250224	113400	229373250	16650	16650	16650	16650	30
500	20250224	113300	228873750	16650	16650	16650	16650	0
501	20250224	113200	228873750	16650	16650	16650	16650	0
502	20250224	113100	228873750	16650	16650	16650	16650	29
503	20250224	113000	228390900	16640	16640	16640	16640	2
504	20250224	112900	228357620	16640	16650	16650	16640	5
505	20250224	112800	228274410	16650	16650	16650	16650	26
506	20250224	112700	227841510	16650	16650	16650	16650	2
507	20250224	112600	227808210	16650	16650	16650	16650	53
508	20250224	112500	226925760	16640	16640	16640	16640	0
509	20250224	112400	226925760	16640	16640	16640	16640	0
510	20250224	112300	226925760	16640	16640	16640	16640	1
511	20250224	112200	226909120	16630	16630	16630	16630	16
512	20250224	112100	226643040	16630	16630	16630	16630	0
513	20250224	112000	226643040	16630	16630	16630	16630	5
514	20250224	111900	226559890	16620	16620	16620	16620	8
515	20250224	111800	226426930	16620	16620	16620	16620	17
516	20250224	111700	226144390	16610	16610	16610	16610	50
517	20250224	111600	225313890	16600	16600	16600	16600	199
518	20250224	111500	222010490	16600	16600	16600	16600	33
519	20250224	111400	221462690	16590	16590	16590	16590	0
520	20250224	111300	221462690	16590	16590	16590	16590	0
521	20250224	111200	221462690	16590	16590	16590	16590	48
522	20250224	111100	220666370	16590	16590	16590	16590	64
523	20250224	111000	219604610	16590	16590	16590	16590	27
524	20250224	110900	219156680	16590	16590	16590	16590	0
525	20250224	110800	219156680	16590	16590	16590	16590	0
526	20250224	110700	219156680	16590	16590	16590	16590	30
527	20250224	110600	218658980	16580	16580	16580	16580	0
528	20250224	110500	218658980	16580	16590	16590	16580	109
529	20250224	110400	216850770	16580	16580	16580	16580	3
530	20250224	110300	216801030	16590	16590	16590	16590	0
531	20250224	110200	216801030	16590	16590	16590	16590	1
532	20250224	110100	216784440	16590	16590	16590	16590	1
533	20250224	110000	216767850	16580	16600	16600	16580	503
534	20250224	105900	208424650	16590	16590	16590	16590	0
535	20250224	105800	208424650	16590	16590	16590	16590	0
536	20250224	105700	208424650	16590	16600	16600	16590	35
537	20250224	105600	207843660	16590	16590	16590	16590	0
538	20250224	105500	207843660	16590	16590	16590	16590	1
539	20250224	105400	207827070	16590	16600	16600	16590	13
540	20250224	105300	207611330	16600	16600	16600	16600	0
541	20250224	105200	207611330	16600	16600	16600	16600	14
542	20250224	105100	207378930	16600	16600	16600	16600	0
543	20250224	105000	207378930	16600	16600	16600	16600	0
544	20250224	104900	207378930	16600	16600	16600	16600	3
545	20250224	104800	207329130	16600	16600	16600	16600	390
546	20250224	104700	200855130	16600	16600	16600	16600	0
547	20250224	104600	200855130	16600	16600	16600	16600	10
548	20250224	104500	200689130	16600	16600	16600	16600	47
549	20250224	104400	199908930	16600	16600	16600	16600	0
550	20250224	104300	199908930	16600	16600	16600	16600	0
551	20250224	104200	199908930	16600	16600	16600	16600	0
552	20250224	104100	199908930	16600	16600	16600	16600	1
553	20250224	104000	199892330	16600	16600	16600	16600	1
554	20250224	103900	199875730	16600	16600	16600	16600	0
555	20250224	103800	199875730	16600	16600	16600	16600	38
556	20250224	103700	199244930	16600	16600	16600	16600	0
557	20250224	103600	199244930	16600	16600	16600	16600	1
558	20250224	103500	199228330	16600	16590	16600	16590	43
559	20250224	103400	198514580	16600	16600	16600	16600	0
560	20250224	103300	198514580	16600	16600	16600	16600	1
561	20250224	103200	198497980	16600	16600	16600	16600	207
562	20250224	103100	195061780	16600	16610	16610	16600	41
563	20250224	103000	194381170	16600	16600	16600	16600	42
564	20250224	102900	193683970	16610	16610	16610	16610	3
565	20250224	102800	193634140	16610	16610	16610	16610	2
566	20250224	102700	193600920	16600	16600	16600	16600	186
567	20250224	102600	190513320	16610	16610	16610	16610	0
568	20250224	102500	190513320	16610	16610	16610	16610	0
569	20250224	102400	190513320	16610	16610	16610	16610	0
570	20250224	102300	190513320	16610	16610	16610	16610	0
571	20250224	102200	190513320	16610	16610	16610	16610	0
572	20250224	102100	190513320	16610	16610	16610	16610	0
573	20250224	102000	190513320	16610	16610	16610	16610	10
574	20250224	101900	190347220	16610	16610	16610	16610	4
575	20250224	101800	190280780	16610	16610	16610	16610	10
576	20250224	101700	190114680	16610	16610	16610	16610	2
577	20250224	101600	190081460	16610	16610	16610	16610	2
578	20250224	101500	190048240	16610	16610	16610	16610	15
579	20250224	101400	189799090	16600	16600	16600	16600	56
580	20250224	101300	188869490	16600	16600	16600	16600	0
581	20250224	101200	188869490	16600	16600	16600	16600	0
582	20250224	101100	188869490	16600	16610	16610	16600	35
583	20250224	101000	188288470	16610	16610	16610	16610	2
584	20250224	100900	188255250	16600	16600	16600	16600	5
585	20250224	100800	188172250	16610	16610	16610	16610	8
586	20250224	100700	188039370	16610	16610	16610	16610	1
587	20250224	100600	188022760	16610	16610	16610	16610	1
588	20250224	100500	188006150	16610	16610	16610	16610	0
589	20250224	100400	188006150	16610	16610	16610	16610	184
590	20250224	100300	184949910	16610	16620	16620	16610	44
591	20250224	100200	184219030	16620	16620	16620	16620	2
592	20250224	100100	184185790	16620	16620	16620	16620	1
593	20250224	100000	184169170	16610	16620	16620	16610	4
594	20250224	095900	184102710	16620	16620	16620	16620	6
595	20250224	095800	184002990	16620	16620	16620	16620	1
596	20250224	095700	183986370	16610	16610	16610	16610	2
597	20250224	095600	183953150	16620	16620	16620	16620	0
598	20250224	095500	183953150	16620	16620	16620	16620	4
599	20250224	095400	183886670	16620	16620	16620	16620	4
600	20250224	095300	183820190	16620	16620	16620	16620	0
601	20250224	095200	183820190	16620	16620	16620	16620	1
602	20250224	095100	183803570	16620	16610	16620	16610	198
603	20250224	095000	180514780	16620	16620	16620	16620	1
604	20250224	094900	180498160	16620	16620	16620	16620	0
605	20250224	094800	180498160	16620	16620	16620	16620	2
606	20250224	094700	180464920	16620	16620	16620	16620	0
607	20250224	094600	180464920	16620	16620	16620	16620	0
608	20250224	094500	180464920	16620	16620	16620	16620	3
609	20250224	094400	180415060	16620	16620	16620	16620	4
610	20250224	094300	180348580	16620	16620	16620	16620	3
611	20250224	094200	180298720	16620	16620	16620	16620	128
612	20250224	094100	178171360	16620	16620	16620	16620	33
613	20250224	094000	177622900	16640	16640	16640	16640	1
614	20250224	093900	177606260	16630	16670	16670	16630	495
615	20250224	093800	169364800	16670	16670	16670	16670	18
616	20250224	093700	169064740	16670	16670	16670	16670	0
617	20250224	093600	169064740	16670	16670	16670	16670	1013
618	20250224	093500	152178030	16680	16680	16680	16680	83
619	20250224	093400	150793590	16680	16680	16680	16680	0
620	20250224	093300	150793590	16680	16680	16680	16680	1
621	20250224	093200	150776910	16690	16670	16690	16670	201
622	20250224	093100	147424420	16670	16670	16670	16670	0
623	20250224	093000	147424420	16670	16670	16670	16670	1
624	20250224	092900	147407750	16660	16660	16660	16660	0
625	20250224	092800	147407750	16660	16660	16660	16660	30
626	20250224	092700	146907950	16670	16670	16670	16670	5
627	20250224	092600	146824600	16670	16680	16680	16670	88
628	20250224	092500	145357530	16670	16670	16670	16670	33
629	20250224	092400	144807420	16670	16670	16670	16670	21
630	20250224	092300	144457350	16670	16630	16670	16630	360
631	20250224	092200	138466540	16630	16630	16630	16630	16
632	20250224	092100	138200460	16630	16620	16630	16620	2
633	20250224	092000	138167210	16630	16630	16630	16630	3
634	20250224	091900	138117320	16630	16630	16630	16630	135
635	20250224	091800	135872270	16630	16630	16630	16600	1260
636	20250224	091700	114954750	16630	16610	16630	16590	381
637	20250224	091600	108626010	16600	16620	16620	16600	48
638	20250224	091500	107828630	16620	16620	16620	16620	1
639	20250224	091400	107812010	16620	16620	16630	16600	123
640	20250224	091300	105767790	16620	16620	16620	16620	0
641	20250224	091200	105767790	16620	16620	16620	16620	0
642	20250224	091100	105767790	16620	16620	16620	16600	930
643	20250224	091000	90325170	16600	16640	16640	16570	3379
644	20250224	090900	34244490	16640	16650	16650	16640	6
645	20250224	090800	34144620	16670	16670	16670	16670	1
646	20250224	090700	34127950	16640	16640	16670	16630	37
647	20250224	090600	33512280	16650	16660	16660	16640	69
648	20250224	090500	32363200	16650	16650	16650	16650	1
649	20250224	090400	32346550	16680	16650	16680	16650	205
650	20250224	090300	28932970	16650	16650	16650	16650	133
651	20250224	090200	26718520	16650	16650	16650	16650	9
652	20250224	090100	26568670	16680	16650	16680	16650	442
653	20250224	090000	19209340	16650	16690	16690	16650	1148