KissMeData/298540/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	211500	351305540	9810	9810	9810	9810	1200
3	20250224	211400	351305540	9810	9810	9810	9810	0
4	20250224	211300	351305540	9810	9810	9810	9810	0
5	20250224	211200	351305540	9810	9810	9810	9810	0
6	20250224	211100	351305540	9810	9810	9810	9810	0
7	20250224	211000	351305540	9810	9810	9810	9810	0
8	20250224	210900	351305540	9810	9810	9810	9810	0
9	20250224	210800	351305540	9810	9810	9810	9810	0
10	20250224	210700	351305540	9810	9810	9810	9810	0
11	20250224	210600	351305540	9810	9810	9810	9810	0
12	20250224	210500	351305540	9810	9810	9810	9810	0
13	20250224	210400	351305540	9810	9810	9810	9810	0
14	20250224	210300	351305540	9810	9810	9810	9810	0
15	20250224	210200	351305540	9810	9810	9810	9810	0
16	20250224	210100	351305540	9810	9810	9810	9810	0
17	20250224	210000	351305540	9810	9810	9810	9810	0
18	20250224	205900	351305540	9810	9810	9810	9810	0
19	20250224	205800	351305540	9810	9810	9810	9810	0
20	20250224	205700	351305540	9810	9810	9810	9810	0
21	20250224	205600	351305540	9810	9810	9810	9810	0
22	20250224	205500	351305540	9810	9810	9810	9810	0
23	20250224	205400	351305540	9810	9810	9810	9810	0
24	20250224	205300	351305540	9810	9810	9810	9810	0
25	20250224	205200	351305540	9810	9810	9810	9810	0
26	20250224	205100	351305540	9810	9810	9810	9810	0
27	20250224	205000	351305540	9810	9810	9810	9810	0
28	20250224	204900	351305540	9810	9810	9810	9810	0
29	20250224	204800	351305540	9810	9810	9810	9810	0
30	20250224	204700	351305540	9810	9810	9810	9810	0
31	20250224	204600	351305540	9810	9810	9810	9810	0
32	20250224	204500	351305540	9810	9810	9810	9810	1200
33	20250224	204400	351305540	9810	9810	9810	9810	0
34	20250224	204300	351305540	9810	9810	9810	9810	0
35	20250224	204200	351305540	9810	9810	9810	9810	0
36	20250224	204100	351305540	9810	9810	9810	9810	0
37	20250224	204000	351305540	9810	9810	9810	9810	0
38	20250224	203900	351305540	9810	9810	9810	9810	0
39	20250224	203800	351305540	9810	9810	9810	9810	0
40	20250224	203700	351305540	9810	9810	9810	9810	0
41	20250224	203600	351305540	9810	9810	9810	9810	0
42	20250224	203500	351305540	9810	9810	9810	9810	0
43	20250224	203400	351305540	9810	9810	9810	9810	0
44	20250224	203300	351305540	9810	9810	9810	9810	0
45	20250224	203200	351305540	9810	9810	9810	9810	0
46	20250224	203100	351305540	9810	9810	9810	9810	0
47	20250224	203000	351305540	9810	9810	9810	9810	0
48	20250224	202900	351305540	9810	9810	9810	9810	0
49	20250224	202800	351305540	9810	9810	9810	9810	0
50	20250224	202700	351305540	9810	9810	9810	9810	0
51	20250224	202600	351305540	9810	9810	9810	9810	0
52	20250224	202500	351305540	9810	9810	9810	9810	0
53	20250224	202400	351305540	9810	9810	9810	9810	0
54	20250224	202300	351305540	9810	9810	9810	9810	0
55	20250224	202200	351305540	9810	9810	9810	9810	0
56	20250224	202100	351305540	9810	9810	9810	9810	0
57	20250224	202000	351305540	9810	9810	9810	9810	0
58	20250224	201900	351305540	9810	9810	9810	9810	0
59	20250224	201800	351305540	9810	9810	9810	9810	0
60	20250224	201700	351305540	9810	9810	9810	9810	0
61	20250224	201600	351305540	9810	9810	9810	9810	0
62	20250224	201500	351305540	9810	9810	9810	9810	1200
63	20250224	201400	351305540	9810	9810	9810	9810	0
64	20250224	201300	351305540	9810	9810	9810	9810	0
65	20250224	201200	351305540	9810	9810	9810	9810	0
66	20250224	201100	351305540	9810	9810	9810	9810	0
67	20250224	201000	351305540	9810	9810	9810	9810	0
68	20250224	200900	351305540	9810	9810	9810	9810	0
69	20250224	200800	351305540	9810	9810	9810	9810	0
70	20250224	200700	351305540	9810	9810	9810	9810	0
71	20250224	200600	351305540	9810	9810	9810	9810	0
72	20250224	200500	351305540	9810	9810	9810	9810	0
73	20250224	200400	351305540	9810	9810	9810	9810	0
74	20250224	200300	351305540	9810	9810	9810	9810	0
75	20250224	200200	351305540	9810	9810	9810	9810	0
76	20250224	200100	351305540	9810	9810	9810	9810	0
77	20250224	200000	351305540	9810	9810	9810	9810	0
78	20250224	195900	351305540	9810	9810	9810	9810	0
79	20250224	195800	351305540	9810	9810	9810	9810	0
80	20250224	195700	351305540	9810	9810	9810	9810	0
81	20250224	195600	351305540	9810	9810	9810	9810	0
82	20250224	195500	351305540	9810	9810	9810	9810	0
83	20250224	195400	351305540	9810	9810	9810	9810	0
84	20250224	195300	351305540	9810	9810	9810	9810	0
85	20250224	195200	351305540	9810	9810	9810	9810	0
86	20250224	195100	351305540	9810	9810	9810	9810	0
87	20250224	195000	351305540	9810	9810	9810	9810	0
88	20250224	194900	351305540	9810	9810	9810	9810	0
89	20250224	194800	351305540	9810	9810	9810	9810	0
90	20250224	194700	351305540	9810	9810	9810	9810	0
91	20250224	194600	351305540	9810	9810	9810	9810	0
92	20250224	194500	351305540	9810	9810	9810	9810	1200
93	20250224	194400	351305540	9810	9810	9810	9810	0
94	20250224	194300	351305540	9810	9810	9810	9810	0
95	20250224	194200	351305540	9810	9810	9810	9810	0
96	20250224	194100	351305540	9810	9810	9810	9810	0
97	20250224	194000	351305540	9810	9810	9810	9810	0
98	20250224	193900	351305540	9810	9810	9810	9810	0
99	20250224	193800	351305540	9810	9810	9810	9810	0
100	20250224	193700	351305540	9810	9810	9810	9810	0
101	20250224	193600	351305540	9810	9810	9810	9810	0
102	20250224	193500	351305540	9810	9810	9810	9810	0
103	20250224	193400	351305540	9810	9810	9810	9810	0
104	20250224	193300	351305540	9810	9810	9810	9810	0
105	20250224	193200	351305540	9810	9810	9810	9810	0
106	20250224	193100	351305540	9810	9810	9810	9810	0
107	20250224	193000	351305540	9810	9810	9810	9810	0
108	20250224	192900	351305540	9810	9810	9810	9810	0
109	20250224	192800	351305540	9810	9810	9810	9810	0
110	20250224	192700	351305540	9810	9810	9810	9810	0
111	20250224	192600	351305540	9810	9810	9810	9810	0
112	20250224	192500	351305540	9810	9810	9810	9810	0
113	20250224	192400	351305540	9810	9810	9810	9810	0
114	20250224	192300	351305540	9810	9810	9810	9810	0
115	20250224	192200	351305540	9810	9810	9810	9810	0
116	20250224	192100	351305540	9810	9810	9810	9810	0
117	20250224	192000	351305540	9810	9810	9810	9810	0
118	20250224	191900	351305540	9810	9810	9810	9810	0
119	20250224	191800	351305540	9810	9810	9810	9810	0
120	20250224	191700	351305540	9810	9810	9810	9810	0
121	20250224	191600	351305540	9810	9810	9810	9810	0
122	20250224	191500	351305540	9810	9810	9810	9810	1200
123	20250224	191400	351305540	9810	9810	9810	9810	0
124	20250224	191300	351305540	9810	9810	9810	9810	0
125	20250224	191200	351305540	9810	9810	9810	9810	0
126	20250224	191100	351305540	9810	9810	9810	9810	0
127	20250224	191000	351305540	9810	9810	9810	9810	0
128	20250224	190900	351305540	9810	9810	9810	9810	0
129	20250224	190800	351305540	9810	9810	9810	9810	0
130	20250224	190700	351305540	9810	9810	9810	9810	0
131	20250224	190600	351305540	9810	9810	9810	9810	0
132	20250224	190500	351305540	9810	9810	9810	9810	0
133	20250224	190400	351305540	9810	9810	9810	9810	0
134	20250224	190300	351305540	9810	9810	9810	9810	0
135	20250224	190200	351305540	9810	9810	9810	9810	0
136	20250224	190100	351305540	9810	9810	9810	9810	0
137	20250224	190000	351305540	9810	9810	9810	9810	0
138	20250224	185900	351305540	9810	9810	9810	9810	0
139	20250224	185800	351305540	9810	9810	9810	9810	0
140	20250224	185700	351305540	9810	9810	9810	9810	0
141	20250224	185600	351305540	9810	9810	9810	9810	0
142	20250224	185500	351305540	9810	9810	9810	9810	0
143	20250224	185400	351305540	9810	9810	9810	9810	0
144	20250224	185300	351305540	9810	9810	9810	9810	0
145	20250224	185200	351305540	9810	9810	9810	9810	0
146	20250224	185100	351305540	9810	9810	9810	9810	0
147	20250224	185000	351305540	9810	9810	9810	9810	0
148	20250224	184900	351305540	9810	9810	9810	9810	0
149	20250224	184800	351305540	9810	9810	9810	9810	0
150	20250224	184700	351305540	9810	9810	9810	9810	0
151	20250224	184600	351305540	9810	9810	9810	9810	0
152	20250224	184500	351305540	9810	9810	9810	9810	1200
153	20250224	184400	351305540	9810	9810	9810	9810	0
154	20250224	184300	351305540	9810	9810	9810	9810	0
155	20250224	184200	351305540	9810	9810	9810	9810	0
156	20250224	184100	351305540	9810	9810	9810	9810	0
157	20250224	184000	351305540	9810	9810	9810	9810	0
158	20250224	183900	351305540	9810	9810	9810	9810	0
159	20250224	183800	351305540	9810	9810	9810	9810	0
160	20250224	183700	351305540	9810	9810	9810	9810	0
161	20250224	183600	351305540	9810	9810	9810	9810	0
162	20250224	183500	351305540	9810	9810	9810	9810	0
163	20250224	183400	351305540	9810	9810	9810	9810	0
164	20250224	183300	351305540	9810	9810	9810	9810	0
165	20250224	183200	351305540	9810	9810	9810	9810	0
166	20250224	183100	351305540	9810	9810	9810	9810	0
167	20250224	183000	351305540	9810	9810	9810	9810	0
168	20250224	182900	351305540	9810	9810	9810	9810	0
169	20250224	182800	351305540	9810	9810	9810	9810	0
170	20250224	182700	351305540	9810	9810	9810	9810	0
171	20250224	182600	351305540	9810	9810	9810	9810	0
172	20250224	182500	351305540	9810	9810	9810	9810	0
173	20250224	182400	351305540	9810	9810	9810	9810	0
174	20250224	182300	351305540	9810	9810	9810	9810	0
175	20250224	182200	351305540	9810	9810	9810	9810	0
176	20250224	182100	351305540	9810	9810	9810	9810	0
177	20250224	182000	351305540	9810	9810	9810	9810	0
178	20250224	181900	351305540	9810	9810	9810	9810	0
179	20250224	181800	351305540	9810	9810	9810	9810	0
180	20250224	181700	351305540	9810	9810	9810	9810	0
181	20250224	181600	351305540	9810	9810	9810	9810	0
182	20250224	181500	351305540	9810	9810	9810	9810	1200
183	20250224	181400	351305540	9810	9810	9810	9810	0
184	20250224	181300	351305540	9810	9810	9810	9810	0
185	20250224	181200	351305540	9810	9810	9810	9810	0
186	20250224	181100	351305540	9810	9810	9810	9810	0
187	20250224	181000	351305540	9810	9810	9810	9810	0
188	20250224	180900	351305540	9810	9810	9810	9810	0
189	20250224	180800	351305540	9810	9810	9810	9810	0
190	20250224	180700	351305540	9810	9810	9810	9810	0
191	20250224	180600	351305540	9810	9810	9810	9810	0
192	20250224	180500	351305540	9810	9810	9810	9810	0
193	20250224	180400	351305540	9810	9810	9810	9810	0
194	20250224	180300	351305540	9810	9810	9810	9810	0
195	20250224	180200	351305540	9810	9810	9810	9810	0
196	20250224	180100	351305540	9810	9810	9810	9810	0
197	20250224	180000	351305540	9810	9810	9810	9810	0
198	20250224	175900	351305540	9810	9810	9810	9810	0
199	20250224	175800	351305540	9810	9810	9810	9810	0
200	20250224	175700	351305540	9810	9810	9810	9810	0
201	20250224	175600	351305540	9810	9810	9810	9810	0
202	20250224	175500	351305540	9810	9810	9810	9810	0
203	20250224	175400	351305540	9810	9810	9810	9810	0
204	20250224	175300	351305540	9810	9810	9810	9810	0
205	20250224	175200	351305540	9810	9810	9810	9810	0
206	20250224	175100	351305540	9810	9810	9810	9810	0
207	20250224	175000	351305540	9810	9810	9810	9810	0
208	20250224	174900	351305540	9810	9810	9810	9810	0
209	20250224	174800	351305540	9810	9810	9810	9810	0
210	20250224	174700	351305540	9810	9810	9810	9810	0
211	20250224	174600	351305540	9810	9810	9810	9810	0
212	20250224	174500	351305540	9810	9810	9810	9810	1200
213	20250224	174400	351305540	9810	9810	9810	9810	0
214	20250224	174300	351305540	9810	9810	9810	9810	0
215	20250224	174200	351305540	9810	9810	9810	9810	0
216	20250224	174100	351305540	9810	9810	9810	9810	0
217	20250224	174000	351305540	9810	9810	9810	9810	0
218	20250224	173900	351305540	9810	9810	9810	9810	0
219	20250224	173800	351305540	9810	9810	9810	9810	0
220	20250224	173700	351305540	9810	9810	9810	9810	0
221	20250224	173600	351305540	9810	9810	9810	9810	0
222	20250224	173500	351305540	9810	9810	9810	9810	0
223	20250224	173400	351305540	9810	9810	9810	9810	0
224	20250224	173300	351305540	9810	9810	9810	9810	0
225	20250224	173200	351305540	9810	9810	9810	9810	0
226	20250224	173100	351305540	9810	9810	9810	9810	0
227	20250224	173000	351305540	9810	9810	9810	9810	0
228	20250224	172900	351305540	9810	9810	9810	9810	0
229	20250224	172800	351305540	9810	9810	9810	9810	0
230	20250224	172700	351305540	9810	9810	9810	9810	0
231	20250224	172600	351305540	9810	9810	9810	9810	0
232	20250224	172500	351305540	9810	9810	9810	9810	0
233	20250224	172400	351305540	9810	9810	9810	9810	0
234	20250224	172300	351305540	9810	9810	9810	9810	0
235	20250224	172200	351305540	9810	9810	9810	9810	0
236	20250224	172100	351305540	9810	9810	9810	9810	0
237	20250224	172000	351305540	9810	9810	9810	9810	0
238	20250224	171900	351305540	9810	9810	9810	9810	0
239	20250224	171800	351305540	9810	9810	9810	9810	0
240	20250224	171700	351305540	9810	9810	9810	9810	0
241	20250224	171600	351305540	9810	9810	9810	9810	0
242	20250224	171500	351305540	9810	9810	9810	9810	1200
243	20250224	171400	351305540	9810	9810	9810	9810	0
244	20250224	171300	351305540	9810	9810	9810	9810	0
245	20250224	171200	351305540	9810	9810	9810	9810	0
246	20250224	171100	351305540	9810	9810	9810	9810	0
247	20250224	171000	351305540	9810	9810	9810	9810	0
248	20250224	170900	351305540	9810	9810	9810	9810	0
249	20250224	170800	351305540	9810	9810	9810	9810	0
250	20250224	170700	351305540	9810	9810	9810	9810	0
251	20250224	170600	351305540	9810	9810	9810	9810	0
252	20250224	170500	351305540	9810	9810	9810	9810	0
253	20250224	170400	351305540	9810	9810	9810	9810	0
254	20250224	170300	351305540	9810	9810	9810	9810	0
255	20250224	170200	351305540	9810	9810	9810	9810	0
256	20250224	170100	351305540	9810	9810	9810	9810	0
257	20250224	170000	351305540	9810	9810	9810	9810	0
258	20250224	165900	351305540	9810	9810	9810	9810	0
259	20250224	165800	351305540	9810	9810	9810	9810	0
260	20250224	165700	351305540	9810	9810	9810	9810	0
261	20250224	165600	351305540	9810	9810	9810	9810	0
262	20250224	165500	351305540	9810	9810	9810	9810	0
263	20250224	165400	351305540	9810	9810	9810	9810	0
264	20250224	165300	351305540	9810	9810	9810	9810	0
265	20250224	165200	351305540	9810	9810	9810	9810	0
266	20250224	165100	351305540	9810	9810	9810	9810	0
267	20250224	165000	351305540	9810	9810	9810	9810	0
268	20250224	164900	351305540	9810	9810	9810	9810	0
269	20250224	164800	351305540	9810	9810	9810	9810	0
270	20250224	164700	351305540	9810	9810	9810	9810	0
271	20250224	164600	351305540	9810	9810	9810	9810	0
272	20250224	164500	351305540	9810	9810	9810	9810	1200
273	20250224	164400	351305540	9810	9810	9810	9810	0
274	20250224	164300	351305540	9810	9810	9810	9810	0
275	20250224	164200	351305540	9810	9810	9810	9810	0
276	20250224	164100	351305540	9810	9810	9810	9810	0
277	20250224	164000	351305540	9810	9810	9810	9810	0
278	20250224	163900	351305540	9810	9810	9810	9810	0
279	20250224	163800	351305540	9810	9810	9810	9810	0
280	20250224	163700	351305540	9810	9810	9810	9810	0
281	20250224	163600	351305540	9810	9810	9810	9810	0
282	20250224	163500	351305540	9810	9810	9810	9810	0
283	20250224	163400	351305540	9810	9810	9810	9810	0
284	20250224	163300	351305540	9810	9810	9810	9810	0
285	20250224	163200	351305540	9810	9810	9810	9810	0
286	20250224	163100	351305540	9810	9810	9810	9810	0
287	20250224	163000	351305540	9810	9810	9810	9810	0
288	20250224	162900	351305540	9810	9810	9810	9810	0
289	20250224	162800	351305540	9810	9810	9810	9810	0
290	20250224	162700	351305540	9810	9810	9810	9810	0
291	20250224	162600	351305540	9810	9810	9810	9810	0
292	20250224	162500	351305540	9810	9810	9810	9810	0
293	20250224	162400	351305540	9810	9810	9810	9810	0
294	20250224	162300	351305540	9810	9810	9810	9810	0
295	20250224	162200	351305540	9810	9810	9810	9810	0
296	20250224	162100	351305540	9810	9810	9810	9810	0
297	20250224	162000	351305540	9810	9810	9810	9810	0
298	20250224	161900	351305540	9810	9810	9810	9810	0
299	20250224	161800	351305540	9810	9810	9810	9810	0
300	20250224	161700	351305540	9810	9810	9810	9810	0
301	20250224	161600	351305540	9810	9810	9810	9810	0
302	20250224	161500	351305540	9810	9810	9810	9810	1200
303	20250224	161400	351305540	9810	9810	9810	9810	0
304	20250224	161300	351305540	9810	9810	9810	9810	0
305	20250224	161200	351305540	9810	9810	9810	9810	0
306	20250224	161100	351305540	9810	9810	9810	9810	0
307	20250224	161000	351305540	9810	9810	9810	9810	0
308	20250224	160900	351305540	9810	9810	9810	9810	0
309	20250224	160800	351305540	9810	9810	9810	9810	0
310	20250224	160700	351305540	9810	9810	9810	9810	0
311	20250224	160600	351305540	9810	9810	9810	9810	0
312	20250224	160500	351305540	9810	9810	9810	9810	0
313	20250224	160400	351305540	9810	9810	9810	9810	0
314	20250224	160300	351305540	9810	9810	9810	9810	0
315	20250224	160200	351305540	9810	9810	9810	9810	0
316	20250224	160100	351305540	9810	9810	9810	9810	0
317	20250224	160000	351305540	9810	9810	9810	9810	0
318	20250224	155900	351305540	9810	9810	9810	9810	0
319	20250224	155800	351305540	9810	9810	9810	9810	0
320	20250224	155700	351305540	9810	9810	9810	9810	0
321	20250224	155600	351305540	9810	9810	9810	9810	0
322	20250224	155500	351305540	9810	9810	9810	9810	0
323	20250224	155400	351305540	9810	9810	9810	9810	0
324	20250224	155300	351305540	9810	9810	9810	9810	0
325	20250224	155200	351305540	9810	9810	9810	9810	0
326	20250224	155100	351305540	9810	9810	9810	9810	0
327	20250224	155000	351305540	9810	9810	9810	9810	0
328	20250224	154900	351305540	9810	9810	9810	9810	0
329	20250224	154800	351305540	9810	9810	9810	9810	0
330	20250224	154700	351305540	9810	9810	9810	9810	0
331	20250224	154600	351305540	9810	9810	9810	9810	0
332	20250224	154500	351305540	9810	9810	9810	9810	1200
333	20250224	154400	351305540	9810	9810	9810	9810	0
334	20250224	154300	351305540	9810	9810	9810	9810	0
335	20250224	154200	351305540	9810	9810	9810	9810	0
336	20250224	154100	351305540	9810	9810	9810	9810	0
337	20250224	154000	351305540	9810	9810	9810	9810	0
338	20250224	153900	351305540	9810	9810	9810	9810	0
339	20250224	153800	351305540	9810	9810	9810	9810	0
340	20250224	153700	351305540	9810	9810	9810	9810	0
341	20250224	153600	351305540	9810	9810	9810	9810	0
342	20250224	153500	351305540	9810	9810	9810	9810	0
343	20250224	153400	351305540	9810	9810	9810	9810	0
344	20250224	153300	351305540	9810	9810	9810	9810	0
345	20250224	153200	351305540	9810	9810	9810	9810	0
346	20250224	153100	351305540	9810	9810	9810	9810	0
347	20250224	153000	351305540	9810	9810	9810	9810	1200
348	20250224	152900	339533540	9790	9790	9790	9790	0
349	20250224	152800	339533540	9790	9790	9790	9790	0
350	20250224	152700	339533540	9790	9790	9790	9790	0
351	20250224	152600	339533540	9790	9790	9790	9790	0
352	20250224	152500	339533540	9790	9790	9790	9790	0
353	20250224	152400	339533540	9790	9790	9790	9790	0
354	20250224	152300	339533540	9790	9790	9790	9790	0
355	20250224	152200	339533540	9790	9790	9790	9790	0
356	20250224	152100	339533540	9790	9790	9790	9790	0
357	20250224	152000	339533540	9790	9790	9790	9790	0
358	20250224	151900	339533540	9790	9740	9790	9740	159
359	20250224	151800	337982350	9740	9710	9740	9700	389
360	20250224	151700	334204150	9710	9690	9720	9690	278
361	20250224	151600	331505820	9690	9690	9700	9680	237
362	20250224	151500	329209270	9690	9690	9690	9690	194
363	20250224	151400	327329410	9690	9700	9700	9690	269
364	20250224	151300	324720730	9700	9710	9710	9700	195
365	20250224	151200	322828500	9710	9710	9720	9700	200
366	20250224	151100	320887570	9710	9710	9720	9710	205
367	20250224	151000	318896120	9720	9720	9720	9710	245
368	20250224	150900	316516480	9720	9740	9740	9720	292
369	20250224	150800	313673170	9740	9740	9740	9740	55
370	20250224	150700	313137470	9750	9750	9750	9750	1
371	20250224	150600	313127720	9740	9740	9740	9740	4
372	20250224	150500	313088760	9750	9750	9750	9750	1
373	20250224	150400	313079010	9750	9750	9750	9750	0
374	20250224	150300	313079010	9750	9750	9750	9750	0
375	20250224	150200	313079010	9750	9750	9750	9750	1
376	20250224	150100	313069260	9750	9750	9750	9750	0
377	20250224	150000	313069260	9750	9750	9750	9750	1
378	20250224	145900	313059510	9750	9750	9750	9750	2
379	20250224	145800	313040010	9730	9730	9730	9730	26
380	20250224	145700	312787030	9730	9730	9730	9730	12
381	20250224	145600	312670270	9730	9730	9730	9730	11
382	20250224	145500	312563240	9730	9730	9730	9730	11
383	20250224	145400	312456210	9730	9730	9730	9730	0
384	20250224	145300	312456210	9730	9730	9730	9730	0
385	20250224	145200	312456210	9730	9730	9730	9730	0
386	20250224	145100	312456210	9730	9740	9740	9730	36
387	20250224	145000	312105700	9740	9740	9740	9740	25
388	20250224	144900	311862200	9750	9750	9750	9750	41
389	20250224	144800	311462450	9750	9740	9750	9740	24
390	20250224	144700	311228570	9740	9740	9740	9740	23
391	20250224	144600	311004550	9760	9740	9760	9740	13
392	20250224	144500	310877890	9740	9740	9740	9740	24
393	20250224	144400	310644130	9740	9740	9740	9740	50
394	20250224	144300	310157130	9740	9740	9740	9740	12
395	20250224	144200	310040250	9750	9750	9750	9750	0
396	20250224	144100	310040250	9750	9750	9750	9750	0
397	20250224	144000	310040250	9750	9740	9750	9740	100
398	20250224	143900	309065630	9710	9710	9710	9710	37
399	20250224	143800	308706360	9710	9710	9710	9710	0
400	20250224	143700	308706360	9710	9710	9710	9710	11
401	20250224	143600	308599550	9710	9710	9710	9710	11
402	20250224	143500	308492740	9710	9710	9710	9710	0
403	20250224	143400	308492740	9710	9710	9710	9710	13
404	20250224	143300	308366510	9710	9710	9710	9710	12
405	20250224	143200	308249990	9720	9720	9720	9720	5
406	20250224	143100	308201390	9710	9710	9710	9710	0
407	20250224	143000	308201390	9710	9710	9710	9710	11
408	20250224	142900	308094580	9710	9710	9710	9710	23
409	20250224	142800	307871250	9710	9710	9710	9710	59
410	20250224	142700	307298360	9710	9710	9710	9710	25
411	20250224	142600	307055610	9710	9710	9710	9710	11
412	20250224	142500	306948800	9720	9720	9720	9720	4
413	20250224	142400	306909920	9740	9740	9740	9740	12
414	20250224	142300	306793040	9720	9720	9720	9720	24
415	20250224	142200	306559760	9720	9720	9720	9720	48
416	20250224	142100	306093200	9720	9720	9720	9720	12
417	20250224	142000	305976560	9720	9720	9720	9720	13
418	20250224	141900	305850200	9720	9720	9720	9720	0
419	20250224	141800	305850200	9720	9720	9720	9720	0
420	20250224	141700	305850200	9720	9720	9720	9720	0
421	20250224	141600	305850200	9720	9720	9720	9720	78
422	20250224	141500	305092040	9720	9730	9730	9720	58
423	20250224	141400	304527940	9750	9750	9750	9750	0
424	20250224	141300	304527940	9750	9750	9750	9750	1
425	20250224	141200	304518190	9740	9740	9740	9740	6
426	20250224	141100	304459750	9740	9740	9740	9740	0
427	20250224	141000	304459750	9740	9740	9740	9740	12
428	20250224	140900	304342870	9750	9750	9750	9750	10
429	20250224	140800	304245370	9750	9750	9750	9750	71
430	20250224	140700	303553120	9750	9750	9750	9750	12
431	20250224	140600	303436120	9750	9750	9750	9750	0
432	20250224	140500	303436120	9750	9750	9750	9750	0
433	20250224	140400	303436120	9750	9750	9750	9750	286
434	20250224	140300	300647620	9750	9750	9750	9750	57
435	20250224	140200	300091870	9750	9750	9750	9750	11
436	20250224	140100	299984620	9750	9750	9750	9750	22
437	20250224	140000	299770120	9750	9750	9750	9750	25
438	20250224	135900	299526370	9760	9760	9760	9760	1
439	20250224	135800	299516610	9760	9760	9760	9760	1
440	20250224	135700	299506850	9750	9750	9750	9750	0
441	20250224	135600	299506850	9750	9750	9750	9750	2
442	20250224	135500	299487350	9760	9760	9760	9760	0
443	20250224	135400	299487350	9760	9760	9760	9760	0
444	20250224	135300	299487350	9760	9760	9760	9760	38
445	20250224	135200	299116470	9760	9760	9760	9760	1
446	20250224	135100	299106710	9750	9750	9750	9750	13
447	20250224	135000	298979960	9750	9760	9760	9750	27
448	20250224	134900	298716670	9760	9760	9760	9760	63
449	20250224	134800	298101790	9770	9770	9770	9770	124
450	20250224	134700	296890310	9770	9790	9790	9770	60
451	20250224	134600	296303470	9800	9800	9800	9800	9
452	20250224	134500	296215270	9800	9810	9810	9800	16
453	20250224	134400	296058440	9810	9810	9810	9810	0
454	20250224	134300	296058440	9810	9810	9810	9810	1
455	20250224	134200	296048630	9820	9820	9820	9820	0
456	20250224	134100	296048630	9820	9820	9820	9820	0
457	20250224	134000	296048630	9820	9820	9820	9820	0
458	20250224	133900	296048630	9820	9820	9820	9820	0
459	20250224	133800	296048630	9820	9820	9820	9820	0
460	20250224	133700	296048630	9820	9820	9820	9820	0
461	20250224	133600	296048630	9820	9840	9840	9820	33
462	20250224	133500	295724430	9840	9840	9840	9840	0
463	20250224	133400	295724430	9840	9840	9840	9840	0
464	20250224	133300	295724430	9840	9840	9840	9840	0
465	20250224	133200	295724430	9840	9840	9840	9840	2
466	20250224	133100	295704750	9840	9840	9840	9840	0
467	20250224	133000	295704750	9840	9840	9900	9830	762
468	20250224	132900	288206710	9900	9900	9900	9900	1
469	20250224	132800	288196810	9870	9870	9870	9870	0
470	20250224	132700	288196810	9870	9850	9870	9830	677
471	20250224	132600	281541830	9850	9850	9850	9850	0
472	20250224	132500	281541830	9850	9850	9850	9850	0
473	20250224	132400	281541830	9850	9850	9850	9850	0
474	20250224	132300	281541830	9850	9830	9850	9830	181
475	20250224	132200	279759190	9840	9860	9860	9840	109
476	20250224	132100	278686550	9850	9850	9850	9850	0
477	20250224	132000	278686550	9850	9850	9850	9850	0
478	20250224	131900	278686550	9850	9850	9850	9850	0
479	20250224	131800	278686550	9850	9820	9850	9820	1171
480	20250224	131700	267187270	9820	9820	9820	9820	6
481	20250224	131600	267128350	9820	9820	9820	9820	0
482	20250224	131500	267128350	9820	9820	9820	9820	0
483	20250224	131400	267128350	9820	9820	9820	9820	100
484	20250224	131300	266146350	9810	9810	9810	9810	0
485	20250224	131200	266146350	9810	9810	9810	9810	0
486	20250224	131100	266146350	9810	9810	9810	9810	0
487	20250224	131000	266146350	9810	9800	9810	9800	61
488	20250224	130900	265548420	9800	9800	9800	9800	0
489	20250224	130800	265548420	9800	9800	9800	9800	2345
490	20250224	130700	242567420	9790	9790	9800	9790	27
491	20250224	130600	242303080	9790	9790	9800	9790	57
492	20250224	130500	241745010	9800	9800	9800	9800	1
493	20250224	130400	241735210	9800	9800	9800	9800	0
494	20250224	130300	241735210	9800	9800	9800	9800	1
495	20250224	130200	241725410	9790	9790	9790	9790	0
496	20250224	130100	241725410	9790	9790	9790	9790	25
497	20250224	130000	241480660	9790	9790	9790	9790	0
498	20250224	125900	241480660	9790	9790	9790	9790	12
499	20250224	125800	241363180	9790	9790	9790	9790	0
500	20250224	125700	241363180	9790	9800	9800	9790	23
501	20250224	125600	241138000	9800	9800	9800	9800	1
502	20250224	125500	241128200	9790	9790	9790	9790	36
503	20250224	125400	240775760	9790	9790	9790	9790	13
504	20250224	125300	240648490	9790	9790	9790	9790	13
505	20250224	125200	240521220	9800	9800	9800	9800	2
506	20250224	125100	240501620	9790	9800	9800	9790	250
507	20250224	125000	238053840	9800	9800	9800	9800	538
508	20250224	124900	232781440	9800	9800	9800	9800	226
509	20250224	124800	230566640	9800	9800	9800	9790	1399
510	20250224	124700	216856550	9800	9790	9800	9790	15
511	20250224	124600	216709680	9790	9790	9790	9790	11
512	20250224	124500	216601990	9790	9790	9790	9790	103
513	20250224	124400	215593620	9790	9800	9800	9790	21
514	20250224	124300	215387950	9790	9790	9790	9790	34
515	20250224	124200	215055090	9790	9800	9800	9790	57
516	20250224	124100	214497000	9790	9790	9790	9790	0
517	20250224	124000	214497000	9790	9790	9800	9790	2398
518	20250224	123900	190999970	9790	9790	9790	9790	1
519	20250224	123800	190990180	9790	9800	9800	9790	11
520	20250224	123700	190882390	9800	9810	9810	9800	12
521	20250224	123600	190764770	9820	9820	9820	9820	0
522	20250224	123500	190764770	9820	9820	9820	9820	0
523	20250224	123400	190764770	9820	9820	9820	9750	289
524	20250224	123300	187929630	9820	9860	9860	9820	55
525	20250224	123200	187387960	9920	9920	9920	9920	0
526	20250224	123100	187387960	9920	9960	9970	9850	2376
527	20250224	123000	163828380	9960	9770	9960	9760	9893
528	20250224	122900	66842350	9750	9750	9750	9750	0
529	20250224	122800	66842350	9750	9750	9750	9750	0
530	20250224	122700	66842350	9750	9750	9750	9750	2
531	20250224	122600	66822850	9780	9780	9780	9780	0
532	20250224	122500	66822850	9780	9780	9780	9780	0
533	20250224	122400	66822850	9780	9780	9780	9780	0
534	20250224	122300	66822850	9780	9780	9780	9780	0
535	20250224	122200	66822850	9780	9780	9780	9780	0
536	20250224	122100	66822850	9780	9780	9780	9780	0
537	20250224	122000	66822850	9780	9770	9780	9770	321
538	20250224	121900	63686670	9750	9750	9750	9750	0
539	20250224	121800	63686670	9750	9750	9750	9750	11
540	20250224	121700	63579420	9770	9770	9770	9770	0
541	20250224	121600	63579420	9770	9770	9770	9770	10
542	20250224	121500	63481720	9770	9770	9770	9770	10
543	20250224	121400	63384020	9770	9770	9770	9770	11
544	20250224	121300	63276550	9770	9770	9770	9770	0
545	20250224	121200	63276550	9770	9770	9770	9770	0
546	20250224	121100	63276550	9770	9770	9770	9770	5
547	20250224	121000	63227700	9770	9770	9770	9770	0
548	20250224	120900	63227700	9770	9740	9770	9740	80
549	20250224	120800	62448440	9740	9740	9740	9740	0
550	20250224	120700	62448440	9740	9740	9740	9740	0
551	20250224	120600	62448440	9740	9740	9740	9740	0
552	20250224	120500	62448440	9740	9740	9740	9740	0
553	20250224	120400	62448440	9740	9740	9740	9740	1
554	20250224	120300	62438700	9730	9730	9730	9730	0
555	20250224	120200	62438700	9730	9730	9730	9730	26
556	20250224	120100	62185720	9770	9770	9770	9770	0
557	20250224	120000	62185720	9770	9770	9770	9770	1
558	20250224	115900	62175950	9770	9770	9770	9770	5
559	20250224	115800	62127100	9720	9720	9720	9720	0
560	20250224	115700	62127100	9720	9720	9720	9720	0
561	20250224	115600	62127100	9720	9780	9780	9720	755
562	20250224	115500	54777190	9760	9760	9760	9760	1
563	20250224	115400	54767430	9750	9750	9750	9750	0
564	20250224	115300	54767430	9750	9750	9750	9750	0
565	20250224	115200	54767430	9750	9750	9750	9750	0
566	20250224	115100	54767430	9750	9750	9750	9750	0
567	20250224	115000	54767430	9750	9750	9750	9750	0
568	20250224	114900	54767430	9750	9760	9760	9750	13
569	20250224	114800	54640670	9760	9760	9760	9760	0
570	20250224	114700	54640670	9760	9760	9760	9760	0
571	20250224	114600	54640670	9760	9760	9760	9760	0
572	20250224	114500	54640670	9760	9760	9760	9760	0
573	20250224	114400	54640670	9760	9770	9780	9760	6
574	20250224	114300	54582040	9770	9770	9770	9770	3
575	20250224	114200	54552730	9780	9780	9780	9780	1
576	20250224	114100	54542950	9780	9780	9780	9780	0
577	20250224	114000	54542950	9780	9780	9780	9780	0
578	20250224	113900	54542950	9780	9780	9780	9780	0
579	20250224	113800	54542950	9780	9780	9780	9780	1
580	20250224	113700	54533170	9780	9780	9780	9780	0
581	20250224	113600	54533170	9780	9780	9780	9780	2
582	20250224	113500	54513610	9780	9780	9780	9780	5
583	20250224	113400	54464710	9760	9760	9760	9760	0
584	20250224	113300	54464710	9760	9760	9760	9760	0
585	20250224	113200	54464710	9760	9760	9760	9760	0
586	20250224	113100	54464710	9760	9760	9760	9760	0
587	20250224	113000	54464710	9760	9760	9760	9760	0
588	20250224	112900	54464710	9760	9750	9760	9750	13
589	20250224	112800	54337950	9760	9760	9760	9760	0
590	20250224	112700	54337950	9760	9760	9760	9760	0
591	20250224	112600	54337950	9760	9760	9760	9760	0
592	20250224	112500	54337950	9760	9760	9760	9760	10
593	20250224	112400	54240350	9760	9760	9760	9760	0
594	20250224	112300	54240350	9760	9760	9760	9760	0
595	20250224	112200	54240350	9760	9760	9760	9760	0
596	20250224	112100	54240350	9760	9770	9770	9760	181
597	20250224	112000	52472110	9780	9780	9780	9780	6
598	20250224	111900	52413430	9780	9780	9780	9780	0
599	20250224	111800	52413430	9780	9780	9780	9780	12
600	20250224	111700	52296070	9790	9800	9800	9790	6
601	20250224	111600	52237320	9800	9800	9800	9800	2
602	20250224	111500	52217720	9800	9800	9800	9800	0
603	20250224	111400	52217720	9800	9800	9800	9800	0
604	20250224	111300	52217720	9800	9800	9800	9800	1
605	20250224	111200	52207920	9790	9790	9790	9790	0
606	20250224	111100	52207920	9790	9790	9790	9790	9
607	20250224	111000	52119810	9770	9770	9770	9770	0
608	20250224	110900	52119810	9770	9770	9770	9770	0
609	20250224	110800	52119810	9770	9780	9780	9770	31
610	20250224	110700	51816820	9790	9790	9790	9790	0
611	20250224	110600	51816820	9790	9790	9790	9790	0
612	20250224	110500	51816820	9790	9790	9790	9790	11
613	20250224	110400	51709130	9790	9790	9790	9790	1
614	20250224	110300	51699340	9790	9790	9790	9790	0
615	20250224	110200	51699340	9790	9780	9790	9780	81
616	20250224	110100	50907150	9780	9780	9780	9780	1
617	20250224	110000	50897370	9780	9780	9780	9780	1
618	20250224	105900	50887590	9780	9780	9780	9780	0
619	20250224	105800	50887590	9780	9780	9780	9780	0
620	20250224	105700	50887590	9780	9780	9780	9780	7
621	20250224	105600	50819130	9780	9780	9780	9780	0
622	20250224	105500	50819130	9780	9780	9780	9780	2
623	20250224	105400	50799570	9770	9770	9770	9770	0
624	20250224	105300	50799570	9770	9770	9770	9770	0
625	20250224	105200	50799570	9770	9770	9770	9770	0
626	20250224	105100	50799570	9770	9770	9770	9770	4
627	20250224	105000	50760490	9780	9780	9780	9780	1
628	20250224	104900	50750710	9780	9780	9780	9780	1
629	20250224	104800	50740930	9780	9780	9780	9780	0
630	20250224	104700	50740930	9780	9780	9780	9780	1
631	20250224	104600	50731150	9780	9780	9780	9780	0
632	20250224	104500	50731150	9780	9780	9780	9780	0
633	20250224	104400	50731150	9780	9780	9780	9780	1
634	20250224	104300	50721370	9780	9780	9780	9780	0
635	20250224	104200	50721370	9780	9780	9780	9780	119
636	20250224	104100	49557550	9780	9780	9780	9780	0
637	20250224	104000	49557550	9780	9780	9780	9780	5
638	20250224	103900	49508650	9790	9790	9790	9790	0
639	20250224	103800	49508650	9790	9800	9800	9790	73
640	20250224	103700	48793960	9800	9800	9800	9800	3
641	20250224	103600	48764560	9800	9800	9800	9800	0
642	20250224	103500	48764560	9800	9800	9800	9800	0
643	20250224	103400	48764560	9800	9800	9800	9800	2
644	20250224	103300	48744960	9800	9800	9800	9800	0
645	20250224	103200	48744960	9800	9800	9800	9800	0
646	20250224	103100	48744960	9800	9800	9800	9800	1
647	20250224	103000	48735160	9800	9800	9800	9800	9
648	20250224	102900	48646960	9790	9780	9790	9780	125
649	20250224	102800	47424130	9770	9770	9770	9770	0
650	20250224	102700	47424130	9770	9770	9770	9770	0
651	20250224	102600	47424130	9770	9770	9770	9770	0
652	20250224	102500	47424130	9770	9770	9770	9770	0
653	20250224	102400	47424130	9770	9760	9770	9750	132
654	20250224	102300	46135070	9740	9740	9740	9740	0
655	20250224	102200	46135070	9740	9740	9750	9710	701
656	20250224	102100	39314010	9750	9750	9750	9750	4
657	20250224	102000	39275010	9760	9760	9760	9760	0
658	20250224	101900	39275010	9760	9760	9760	9760	1
659	20250224	101800	39265250	9730	9730	9730	9730	0
660	20250224	101700	39265250	9730	9730	9730	9730	0
661	20250224	101600	39265250	9730	9750	9750	9730	77
662	20250224	101500	38515040	9750	9750	9750	9750	0
663	20250224	101400	38515040	9750	9750	9750	9750	11
664	20250224	101300	38407790	9760	9760	9760	9760	10
665	20250224	101200	38310190	9750	9750	9750	9750	0
666	20250224	101100	38310190	9750	9750	9750	9750	0
667	20250224	101000	38310190	9750	9750	9750	9750	51
668	20250224	100900	37812940	9760	9760	9760	9760	0
669	20250224	100800	37812940	9760	9760	9760	9760	5
670	20250224	100700	37764140	9760	9760	9760	9760	11
671	20250224	100600	37656780	9760	9760	9760	9760	0
672	20250224	100500	37656780	9760	9760	9760	9760	6
673	20250224	100400	37598220	9760	9760	9760	9760	2
674	20250224	100300	37578700	9760	9760	9760	9760	0
675	20250224	100200	37578700	9760	9750	9760	9750	24
676	20250224	100100	37344690	9760	9760	9760	9760	1
677	20250224	100000	37334930	9760	9760	9760	9760	0
678	20250224	095900	37334930	9760	9760	9760	9760	2
679	20250224	095800	37315410	9760	9760	9760	9760	13
680	20250224	095700	37188530	9760	9760	9760	9760	1
681	20250224	095600	37178770	9750	9750	9750	9750	118
682	20250224	095500	36028270	9760	9740	9760	9740	34
683	20250224	095400	35696670	9750	9750	9750	9750	1
684	20250224	095300	35686920	9760	9760	9760	9760	3
685	20250224	095200	35657640	9760	9760	9760	9760	7
686	20250224	095100	35589320	9760	9760	9760	9760	4
687	20250224	095000	35550280	9770	9760	9770	9760	5
688	20250224	094900	35501440	9750	9760	9760	9750	71
689	20250224	094800	34808500	9770	9770	9770	9770	1
690	20250224	094700	34798730	9770	9770	9770	9770	1
691	20250224	094600	34788960	9770	9770	9770	9770	1
692	20250224	094500	34779190	9770	9770	9770	9770	49
693	20250224	094400	34300460	9770	9770	9770	9760	18
694	20250224	094300	34124730	9790	9790	9790	9790	0
695	20250224	094200	34124730	9790	9790	9790	9790	16
696	20250224	094100	33968090	9790	9790	9790	9790	1
697	20250224	094000	33958300	9770	9780	9780	9770	202
698	20250224	093900	31982760	9800	9790	9800	9790	125
699	20250224	093800	30758600	9780	9780	9780	9780	0
700	20250224	093700	30758600	9780	9790	9790	9780	21
701	20250224	093600	30553020	9790	9800	9800	9790	4
702	20250224	093500	30513830	9800	9800	9800	9790	34
703	20250224	093400	30180730	9810	9810	9810	9810	1
704	20250224	093300	30170920	9800	9800	9800	9800	0
705	20250224	093200	30170920	9800	9800	9800	9800	0
706	20250224	093100	30170920	9800	9800	9800	9800	0
707	20250224	093000	30170920	9800	9800	9810	9800	38
708	20250224	092900	29798510	9800	9830	9830	9800	428
709	20250224	092800	25598840	9820	9820	9820	9820	0
710	20250224	092700	25598840	9820	9850	9860	9820	339
711	20250224	092600	22263000	9860	9860	9860	9860	0
712	20250224	092500	22263000	9860	9860	9860	9860	1
713	20250224	092400	22253140	9860	9860	9860	9860	2
714	20250224	092300	22233420	9860	9850	9860	9850	53
715	20250224	092200	21711320	9860	9860	9860	9860	1
716	20250224	092100	21701460	9860	9860	9860	9860	0
717	20250224	092000	21701460	9860	9860	9860	9860	1
718	20250224	091900	21691600	9860	9860	9860	9860	12
719	20250224	091800	21573280	9870	9850	9870	9840	325
720	20250224	091700	18371410	9810	9850	9850	9810	102
721	20250224	091600	17370710	9850	9850	9850	9850	0
722	20250224	091500	17370710	9850	9850	9850	9850	5
723	20250224	091400	17321460	9850	9840	9850	9840	40
724	20250224	091300	16927760	9840	9860	9860	9840	41
725	20250224	091200	16523840	9770	9770	9770	9770	88
726	20250224	091100	15664080	9760	9720	9760	9710	237
727	20250224	091000	13359210	9720	9720	9720	9720	35
728	20250224	090900	13019010	9740	9700	9740	9700	162
729	20250224	090800	11442050	9700	9710	9710	9700	345
730	20250224	090700	8093600	9700	9700	9700	9700	0
731	20250224	090600	8093600	9700	9700	9700	9700	0
732	20250224	090500	8093600	9700	9710	9710	9700	164
733	20250224	090400	6502000	9770	9760	9770	9760	203
734	20250224	090300	4519860	9700	9750	9750	9700	192
735	20250224	090200	2652100	9770	9770	9770	9770	5
736	20250224	090100	2603250	9770	9770	9770	9770	0
737	20250224	090000	2603250	9770	9870	9870	9770	265