KissMeData/005830/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	184700	11702231400	98000	98000	98000	98000	10532
3	20250224	184600	11702231400	98000	98000	98000	98000	0
4	20250224	184500	11702231400	98000	98000	98000	98000	0
5	20250224	184400	11702231400	98000	98000	98000	98000	0
6	20250224	184300	11702231400	98000	98000	98000	98000	0
7	20250224	184200	11702231400	98000	98000	98000	98000	0
8	20250224	184100	11702231400	98000	98000	98000	98000	0
9	20250224	184000	11702231400	98000	98000	98000	98000	0
10	20250224	183900	11702231400	98000	98000	98000	98000	0
11	20250224	183800	11702231400	98000	98000	98000	98000	0
12	20250224	183700	11702231400	98000	98000	98000	98000	0
13	20250224	183600	11702231400	98000	98000	98000	98000	0
14	20250224	183500	11702231400	98000	98000	98000	98000	0
15	20250224	183400	11702231400	98000	98000	98000	98000	0
16	20250224	183300	11702231400	98000	98000	98000	98000	0
17	20250224	183200	11702231400	98000	98000	98000	98000	0
18	20250224	183100	11702231400	98000	98000	98000	98000	0
19	20250224	183000	11702231400	98000	98000	98000	98000	0
20	20250224	182900	11702231400	98000	98000	98000	98000	0
21	20250224	182800	11702231400	98000	98000	98000	98000	0
22	20250224	182700	11702231400	98000	98000	98000	98000	0
23	20250224	182600	11702231400	98000	98000	98000	98000	0
24	20250224	182500	11702231400	98000	98000	98000	98000	0
25	20250224	182400	11702231400	98000	98000	98000	98000	0
26	20250224	182300	11702231400	98000	98000	98000	98000	0
27	20250224	182200	11702231400	98000	98000	98000	98000	0
28	20250224	182100	11702231400	98000	98000	98000	98000	0
29	20250224	182000	11702231400	98000	98000	98000	98000	0
30	20250224	181900	11702231400	98000	98000	98000	98000	0
31	20250224	181800	11702231400	98000	98000	98000	98000	0
32	20250224	181700	11702231400	98000	98000	98000	98000	10532
33	20250224	181600	11702231400	98000	98000	98000	98000	0
34	20250224	181500	11702231400	98000	98000	98000	98000	0
35	20250224	181400	11702231400	98000	98000	98000	98000	0
36	20250224	181300	11702231400	98000	98000	98000	98000	0
37	20250224	181200	11702231400	98000	98000	98000	98000	0
38	20250224	181100	11702231400	98000	98000	98000	98000	0
39	20250224	181000	11702231400	98000	98000	98000	98000	0
40	20250224	180900	11702231400	98000	98000	98000	98000	0
41	20250224	180800	11702231400	98000	98000	98000	98000	0
42	20250224	180700	11702231400	98000	98000	98000	98000	0
43	20250224	180600	11702231400	98000	98000	98000	98000	0
44	20250224	180500	11702231400	98000	98000	98000	98000	0
45	20250224	180400	11702231400	98000	98000	98000	98000	0
46	20250224	180300	11702231400	98000	98000	98000	98000	0
47	20250224	180200	11702231400	98000	98000	98000	98000	0
48	20250224	180100	11702231400	98000	98000	98000	98000	0
49	20250224	180000	11702231400	98000	98000	98000	98000	0
50	20250224	175900	11702231400	98000	98000	98000	98000	0
51	20250224	175800	11702231400	98000	98000	98000	98000	0
52	20250224	175700	11702231400	98000	98000	98000	98000	0
53	20250224	175600	11702231400	98000	98000	98000	98000	0
54	20250224	175500	11702231400	98000	98000	98000	98000	0
55	20250224	175400	11702231400	98000	98000	98000	98000	0
56	20250224	175300	11702231400	98000	98000	98000	98000	0
57	20250224	175200	11702231400	98000	98000	98000	98000	0
58	20250224	175100	11702231400	98000	98000	98000	98000	0
59	20250224	175000	11702231400	98000	98000	98000	98000	0
60	20250224	174900	11702231400	98000	98000	98000	98000	0
61	20250224	174800	11702231400	98000	98000	98000	98000	0
62	20250224	174700	11702231400	98000	98000	98000	98000	10532
63	20250224	174600	11702231400	98000	98000	98000	98000	0
64	20250224	174500	11702231400	98000	98000	98000	98000	0
65	20250224	174400	11702231400	98000	98000	98000	98000	0
66	20250224	174300	11702231400	98000	98000	98000	98000	0
67	20250224	174200	11702231400	98000	98000	98000	98000	0
68	20250224	174100	11702231400	98000	98000	98000	98000	0
69	20250224	174000	11702231400	98000	98000	98000	98000	0
70	20250224	173900	11702231400	98000	98000	98000	98000	0
71	20250224	173800	11702231400	98000	98000	98000	98000	0
72	20250224	173700	11702231400	98000	98000	98000	98000	0
73	20250224	173600	11702231400	98000	98000	98000	98000	0
74	20250224	173500	11702231400	98000	98000	98000	98000	0
75	20250224	173400	11702231400	98000	98000	98000	98000	0
76	20250224	173300	11702231400	98000	98000	98000	98000	0
77	20250224	173200	11702231400	98000	98000	98000	98000	0
78	20250224	173100	11702231400	98000	98000	98000	98000	0
79	20250224	173000	11702231400	98000	98000	98000	98000	0
80	20250224	172900	11702231400	98000	98000	98000	98000	0
81	20250224	172800	11702231400	98000	98000	98000	98000	0
82	20250224	172700	11702231400	98000	98000	98000	98000	0
83	20250224	172600	11702231400	98000	98000	98000	98000	0
84	20250224	172500	11702231400	98000	98000	98000	98000	0
85	20250224	172400	11702231400	98000	98000	98000	98000	0
86	20250224	172300	11702231400	98000	98000	98000	98000	0
87	20250224	172200	11702231400	98000	98000	98000	98000	0
88	20250224	172100	11702231400	98000	98000	98000	98000	0
89	20250224	172000	11702231400	98000	98000	98000	98000	0
90	20250224	171900	11702231400	98000	98000	98000	98000	0
91	20250224	171800	11702231400	98000	98000	98000	98000	0
92	20250224	171700	11702231400	98000	98000	98000	98000	10532
93	20250224	171600	11702231400	98000	98000	98000	98000	0
94	20250224	171500	11702231400	98000	98000	98000	98000	0
95	20250224	171400	11702231400	98000	98000	98000	98000	0
96	20250224	171300	11702231400	98000	98000	98000	98000	0
97	20250224	171200	11702231400	98000	98000	98000	98000	0
98	20250224	171100	11702231400	98000	98000	98000	98000	0
99	20250224	171000	11702231400	98000	98000	98000	98000	0
100	20250224	170900	11702231400	98000	98000	98000	98000	0
101	20250224	170800	11702231400	98000	98000	98000	98000	0
102	20250224	170700	11702231400	98000	98000	98000	98000	0
103	20250224	170600	11702231400	98000	98000	98000	98000	0
104	20250224	170500	11702231400	98000	98000	98000	98000	0
105	20250224	170400	11702231400	98000	98000	98000	98000	0
106	20250224	170300	11702231400	98000	98000	98000	98000	0
107	20250224	170200	11702231400	98000	98000	98000	98000	0
108	20250224	170100	11702231400	98000	98000	98000	98000	0
109	20250224	170000	11702231400	98000	98000	98000	98000	0
110	20250224	165900	11702231400	98000	98000	98000	98000	0
111	20250224	165800	11702231400	98000	98000	98000	98000	0
112	20250224	165700	11702231400	98000	98000	98000	98000	0
113	20250224	165600	11702231400	98000	98000	98000	98000	0
114	20250224	165500	11702231400	98000	98000	98000	98000	0
115	20250224	165400	11702231400	98000	98000	98000	98000	0
116	20250224	165300	11702231400	98000	98000	98000	98000	0
117	20250224	165200	11702231400	98000	98000	98000	98000	0
118	20250224	165100	11702231400	98000	98000	98000	98000	0
119	20250224	165000	11702231400	98000	98000	98000	98000	0
120	20250224	164900	11702231400	98000	98000	98000	98000	0
121	20250224	164800	11702231400	98000	98000	98000	98000	0
122	20250224	164700	11702231400	98000	98000	98000	98000	10532
123	20250224	164600	11702231400	98000	98000	98000	98000	0
124	20250224	164500	11702231400	98000	98000	98000	98000	0
125	20250224	164400	11702231400	98000	98000	98000	98000	0
126	20250224	164300	11702231400	98000	98000	98000	98000	0
127	20250224	164200	11702231400	98000	98000	98000	98000	0
128	20250224	164100	11702231400	98000	98000	98000	98000	0
129	20250224	164000	11702231400	98000	98000	98000	98000	0
130	20250224	163900	11702231400	98000	98000	98000	98000	0
131	20250224	163800	11702231400	98000	98000	98000	98000	0
132	20250224	163700	11702231400	98000	98000	98000	98000	0
133	20250224	163600	11702231400	98000	98000	98000	98000	0
134	20250224	163500	11702231400	98000	98000	98000	98000	0
135	20250224	163400	11702231400	98000	98000	98000	98000	0
136	20250224	163300	11702231400	98000	98000	98000	98000	0
137	20250224	163200	11702231400	98000	98000	98000	98000	0
138	20250224	163100	11702231400	98000	98000	98000	98000	0
139	20250224	163000	11702231400	98000	98000	98000	98000	0
140	20250224	162900	11702231400	98000	98000	98000	98000	0
141	20250224	162800	11702231400	98000	98000	98000	98000	0
142	20250224	162700	11702231400	98000	98000	98000	98000	0
143	20250224	162600	11702231400	98000	98000	98000	98000	0
144	20250224	162500	11702231400	98000	98000	98000	98000	0
145	20250224	162400	11702231400	98000	98000	98000	98000	0
146	20250224	162300	11702231400	98000	98000	98000	98000	0
147	20250224	162200	11702231400	98000	98000	98000	98000	0
148	20250224	162100	11702231400	98000	98000	98000	98000	0
149	20250224	162000	11702231400	98000	98000	98000	98000	0
150	20250224	161900	11702231400	98000	98000	98000	98000	0
151	20250224	161800	11702231400	98000	98000	98000	98000	0
152	20250224	161700	11702231400	98000	98000	98000	98000	10532
153	20250224	161600	11702231400	98000	98000	98000	98000	0
154	20250224	161500	11702231400	98000	98000	98000	98000	0
155	20250224	161400	11702231400	98000	98000	98000	98000	0
156	20250224	161300	11702231400	98000	98000	98000	98000	0
157	20250224	161200	11702231400	98000	98000	98000	98000	0
158	20250224	161100	11702231400	98000	98000	98000	98000	0
159	20250224	161000	11702231400	98000	98000	98000	98000	0
160	20250224	160900	11702231400	98000	98000	98000	98000	0
161	20250224	160800	11702231400	98000	98000	98000	98000	0
162	20250224	160700	11702231400	98000	98000	98000	98000	0
163	20250224	160600	11702231400	98000	98000	98000	98000	0
164	20250224	160500	11702231400	98000	98000	98000	98000	0
165	20250224	160400	11702231400	98000	98000	98000	98000	0
166	20250224	160300	11702231400	98000	98000	98000	98000	0
167	20250224	160200	11702231400	98000	98000	98000	98000	0
168	20250224	160100	11702231400	98000	98000	98000	98000	0
169	20250224	160000	11702231400	98000	98000	98000	98000	0
170	20250224	155900	11702231400	98000	98000	98000	98000	0
171	20250224	155800	11702231400	98000	98000	98000	98000	0
172	20250224	155700	11702231400	98000	98000	98000	98000	0
173	20250224	155600	11702231400	98000	98000	98000	98000	0
174	20250224	155500	11702231400	98000	98000	98000	98000	0
175	20250224	155400	11702231400	98000	98000	98000	98000	0
176	20250224	155300	11702231400	98000	98000	98000	98000	0
177	20250224	155200	11702231400	98000	98000	98000	98000	0
178	20250224	155100	11702231400	98000	98000	98000	98000	0
179	20250224	155000	11702231400	98000	98000	98000	98000	0
180	20250224	154900	11702231400	98000	98000	98000	98000	0
181	20250224	154800	11702231400	98000	98000	98000	98000	0
182	20250224	154700	11702231400	98000	98000	98000	98000	10532
183	20250224	154600	11702231400	98000	98000	98000	98000	0
184	20250224	154500	11702231400	98000	98000	98000	98000	0
185	20250224	154400	11702231400	98000	98000	98000	98000	0
186	20250224	154300	11702231400	98000	98000	98000	98000	0
187	20250224	154200	11702231400	98000	98000	98000	98000	0
188	20250224	154100	11702231400	98000	98000	98000	98000	0
189	20250224	154000	11702231400	98000	98000	98000	98000	0
190	20250224	153900	11702231400	98000	98000	98000	98000	0
191	20250224	153800	11702231400	98000	98000	98000	98000	0
192	20250224	153700	11702231400	98000	98000	98000	98000	0
193	20250224	153600	11702231400	98000	98000	98000	98000	0
194	20250224	153500	11702231400	98000	98000	98000	98000	0
195	20250224	153400	11702231400	98000	98000	98000	98000	0
196	20250224	153300	11702231400	98000	98000	98000	98000	0
197	20250224	153200	11702231400	98000	98000	98000	98000	0
198	20250224	153100	11702231400	98000	98000	98000	98000	0
199	20250224	153000	11702231400	98000	98000	98000	98000	10532
200	20250224	152900	10670095400	98000	98000	98000	98000	0
201	20250224	152800	10670095400	98000	98000	98000	98000	0
202	20250224	152700	10670095400	98000	98000	98000	98000	0
203	20250224	152600	10670095400	98000	98000	98000	98000	0
204	20250224	152500	10670095400	98000	98000	98000	98000	0
205	20250224	152400	10670095400	98000	98000	98000	98000	0
206	20250224	152300	10670095400	98000	98000	98000	98000	0
207	20250224	152200	10670095400	98000	98000	98000	98000	0
208	20250224	152100	10670095400	98000	98000	98000	98000	0
209	20250224	152000	10670095400	98000	98000	98000	98000	0
210	20250224	151900	10670095400	98000	98000	98100	97700	1027
211	20250224	151800	10569689600	97700	97900	98000	97700	836
212	20250224	151700	10487955200	97700	97800	97900	97700	366
213	20250224	151600	10452156900	97800	98000	98000	97700	291
214	20250224	151500	10423690300	98000	98000	98100	97700	780
215	20250224	151400	10347369300	98000	97800	98100	97800	232
216	20250224	151300	10324638400	97900	97900	98100	97800	1305
217	20250224	151200	10196791100	98000	98000	98000	97900	88
218	20250224	151100	10188171400	97900	98000	98000	97900	137
219	20250224	151000	10174749300	97900	97900	98000	97900	123
220	20250224	150900	10162702500	97900	97900	98000	97800	366
221	20250224	150800	10126870800	97900	97800	98000	97800	369
222	20250224	150700	10090747100	97800	98100	98100	97800	628
223	20250224	150600	10029219200	98100	98100	98100	98000	115
224	20250224	150500	10017942600	98000	97800	98100	97800	943
225	20250224	150400	9925590100	97800	97900	97900	97800	92
226	20250224	150300	9916590700	97900	97800	97900	97800	70
227	20250224	150200	9909741100	97800	97800	97900	97800	90
228	20250224	150100	9900936800	97700	97800	97900	97700	209
229	20250224	150000	9880492200	97800	97800	98000	97700	1868
230	20250224	145900	9697775200	97700	97700	97800	97700	350
231	20250224	145800	9663568300	97700	97800	97800	97700	278
232	20250224	145700	9636402700	97700	97700	97800	97700	58
233	20250224	145600	9630735900	97700	97800	97800	97700	73
234	20250224	145500	9623603500	97700	97700	97800	97700	57
235	20250224	145400	9618033500	97700	97700	97800	97700	210
236	20250224	145300	9597516200	97800	97800	97800	97700	290
237	20250224	145200	9569178600	97700	97700	97800	97700	117
238	20250224	145100	9557745500	97800	97700	97800	97700	39
239	20250224	145000	9553934700	97800	97800	97800	97700	421
240	20250224	144900	9512769700	97900	97800	97900	97800	39
241	20250224	144800	9508955200	97800	97800	97900	97800	62
242	20250224	144700	9502891200	97900	97700	97900	97700	631
243	20250224	144600	9441179600	97800	97800	97800	97700	64
244	20250224	144500	9434922900	97800	97800	97900	97800	131
245	20250224	144400	9422110600	97900	97800	97900	97800	153
246	20250224	144300	9407146900	97800	97800	97900	97800	130
247	20250224	144200	9394431600	97900	97800	97900	97800	48
248	20250224	144100	9389735700	97800	97700	97900	97700	361
249	20250224	144000	9354427700	97800	97700	97800	97700	56
250	20250224	143900	9348955600	97800	97700	97800	97700	82
251	20250224	143800	9340939400	97700	97800	97800	97700	44
252	20250224	143700	9336640000	97700	97700	97800	97700	61
253	20250224	143600	9330679400	97800	97800	97900	97700	554
254	20250224	143500	9276497700	97800	97800	97900	97800	78
255	20250224	143400	9268866300	97900	97800	97900	97800	119
256	20250224	143300	9257219300	97900	97800	97900	97800	99
257	20250224	143200	9247532300	97800	97800	97900	97800	51
258	20250224	143100	9242543900	97800	97900	97900	97800	37
259	20250224	143000	9238924800	97800	97900	97900	97800	78
260	20250224	142900	9231295700	97900	97800	97900	97800	70
261	20250224	142800	9224448200	97900	97800	97900	97800	134
262	20250224	142700	9211342900	97800	97800	97900	97800	38
263	20250224	142600	9207626400	97800	97900	97900	97800	27
264	20250224	142500	9204985700	97800	97700	97900	97700	152
265	20250224	142400	9190110700	97900	97700	97900	97700	685
266	20250224	142300	9123118000	97800	97800	97800	97700	149
267	20250224	142200	9108557900	97800	97700	97800	97600	694
268	20250224	142100	9040737800	97600	97600	97600	97600	56
269	20250224	142000	9035272200	97600	97600	97700	97600	44
270	20250224	141900	9030977600	97600	97800	97800	97600	23
271	20250224	141800	9028731600	97900	97700	98000	97700	758
272	20250224	141700	8954591200	97700	97700	97700	97600	196
273	20250224	141600	8935446300	97600	97600	97700	97600	35
274	20250224	141500	8932030200	97700	97600	97700	97600	72
275	20250224	141400	8924999500	97600	97700	97700	97600	46
276	20250224	141300	8920507500	97700	97600	97700	97600	98
277	20250224	141200	8910936100	97700	97600	97700	97600	33
278	20250224	141100	8907713600	97600	97600	97700	97600	373
279	20250224	141000	8871275300	97600	97700	97700	97600	37
280	20250224	140900	8867663300	97700	97600	97700	97600	81
281	20250224	140800	8859751400	97700	97700	97700	97600	126
282	20250224	140700	8847443700	97600	97600	97700	97600	70
283	20250224	140600	8840608300	97600	97600	97700	97600	45
284	20250224	140500	8836215500	97600	97700	97700	97600	158
285	20250224	140400	8820782200	97700	97600	97700	97600	40
286	20250224	140300	8816878000	97600	97600	97600	97600	32
287	20250224	140200	8813754800	97600	97700	97700	97600	34
288	20250224	140100	8810434100	97700	97700	97700	97600	56
289	20250224	140000	8804964600	97600	97700	97700	97600	448
290	20250224	135900	8761198200	97700	97800	97800	97700	33
291	20250224	135800	8757972800	97700	97700	97800	97700	99
292	20250224	135700	8748300100	97800	97700	97800	97700	165
293	20250224	135600	8732178800	97700	97600	97800	97600	440
294	20250224	135500	8689193000	97600	97600	97700	97600	82
295	20250224	135400	8681185800	97700	97600	97700	97600	52
296	20250224	135300	8676108800	97700	97600	97700	97600	78
297	20250224	135200	8668491100	97700	97600	97700	97600	45
298	20250224	135100	8664096500	97600	97600	97700	97600	42
299	20250224	135000	8659995800	97700	97600	97700	97600	133
300	20250224	134900	8647005900	97600	97600	97700	97600	43
301	20250224	134800	8642808300	97700	97600	97700	97600	25
302	20250224	134700	8640367400	97600	97600	97700	97600	64
303	20250224	134600	8634118300	97700	97600	97700	97600	55
304	20250224	134500	8628748500	97600	97700	97700	97600	47
305	20250224	134400	8624158800	97700	97700	97700	97600	177
306	20250224	134300	8606867600	97700	97700	97700	97600	26
307	20250224	134200	8604328500	97700	97700	97700	97600	43
308	20250224	134100	8600130800	97600	97600	97700	97600	33
309	20250224	134000	8596909700	97700	97700	97800	97700	97
310	20250224	133900	8587432300	97800	97700	97800	97600	1053
311	20250224	133800	8484554100	97700	97600	97700	97600	100
312	20250224	133700	8474792400	97700	97600	97700	97600	40
313	20250224	133600	8470887500	97600	97700	97700	97600	65
314	20250224	133500	8464542800	97600	97600	97700	97600	89
315	20250224	133400	8455856000	97700	97600	97700	97600	76
316	20250224	133300	8448434000	97600	97600	97700	97600	64
317	20250224	133200	8442186800	97600	97700	97700	97600	85
318	20250224	133100	8433890100	97700	97600	97700	97600	34
319	20250224	133000	8430571200	97600	97600	97700	97600	26
320	20250224	132900	8428033200	97600	97600	97600	97600	195
321	20250224	132800	8409001200	97500	97400	97700	97400	735
322	20250224	132700	8337331900	97400	97500	97500	97400	964
323	20250224	132600	8243359900	97500	97500	97600	97500	57
324	20250224	132500	8237802300	97600	97500	97600	97500	29
325	20250224	132400	8234973500	97500	97600	97600	97500	279
326	20250224	132300	8207764200	97600	97600	97700	97600	35
327	20250224	132200	8204346700	97700	97600	97700	97600	166
328	20250224	132100	8188143800	97600	97600	97700	97600	55
329	20250224	132000	8182775700	97600	97600	97700	97600	175
330	20250224	131900	8165694200	97600	97600	97600	97600	20
331	20250224	131800	8163742200	97600	97600	97600	97600	36
332	20250224	131700	8160228600	97700	97600	97700	97600	24
333	20250224	131600	8157886100	97600	97600	97700	97600	62
334	20250224	131500	8151834800	97600	97600	97600	97600	20
335	20250224	131400	8149882800	97700	97600	97700	97600	261
336	20250224	131300	8124388000	97600	97600	97600	97600	68
337	20250224	131200	8117751200	97600	97600	97600	97600	80
338	20250224	131100	8109943200	97600	97500	97700	97500	696
339	20250224	131000	8042005400	97500	97500	97600	97500	56
340	20250224	130900	8036544800	97500	97500	97600	97500	75
341	20250224	130800	8029229900	97600	97600	97600	97500	39
342	20250224	130700	8025424600	97600	97500	97600	97500	74
343	20250224	130600	8018206500	97500	97500	97600	97500	95
344	20250224	130500	8008940500	97600	97500	97600	97500	42
345	20250224	130400	8004843900	97600	97600	97600	97500	92
346	20250224	130300	7995867900	97600	97600	97600	97500	29
347	20250224	130200	7993039600	97600	97600	97600	97500	317
348	20250224	130100	7962101500	97500	97500	97600	97500	466
349	20250224	130000	7916624700	97600	97600	97600	97500	60
350	20250224	125900	7910772900	97600	97500	97600	97500	56
351	20250224	125800	7905311400	97500	97500	97600	97500	97
352	20250224	125700	7895853400	97500	97500	97600	97500	61
353	20250224	125600	7889905200	97500	97500	97600	97500	55
354	20250224	125500	7884540100	97500	97500	97500	97500	558
355	20250224	125400	7830135100	97500	97600	97600	97500	52
356	20250224	125300	7825062500	97500	97500	97600	97500	26
357	20250224	125200	7822526800	97500	97400	97500	97400	506
358	20250224	125100	7773194300	97400	97400	97500	97400	164
359	20250224	125000	7757207600	97400	97500	97500	97400	50
360	20250224	124900	7752334600	97400	97500	97500	97400	26
361	20250224	124800	7749800600	97400	97500	97500	97400	109
362	20250224	124700	7739179200	97400	97400	97500	97400	82
363	20250224	124600	7731190500	97400	97400	97500	97400	100
364	20250224	124500	7721448000	97500	97400	97500	97400	48
365	20250224	124400	7716771300	97400	97400	97500	97400	153
366	20250224	124300	7701862200	97400	97400	97500	97400	36
367	20250224	124200	7698355300	97500	97500	97500	97400	54
368	20250224	124100	7693093400	97500	97500	97500	97500	51
369	20250224	124000	7688120900	97500	97500	97600	97500	165
370	20250224	123900	7672026200	97500	97600	97600	97500	29
371	20250224	123800	7669196700	97500	97500	97600	97400	998
372	20250224	123700	7571887200	97400	97500	97500	97400	34
373	20250224	123600	7568574900	97500	97500	97500	97400	105
374	20250224	123500	7558340500	97500	97500	97500	97400	39
375	20250224	123400	7554539700	97500	97500	97500	97400	235
376	20250224	123300	7531631200	97400	97500	97500	97400	92
377	20250224	123200	7522666300	97500	97400	97500	97400	272
378	20250224	123100	7496152300	97400	97400	97500	97400	99
379	20250224	123000	7486506300	97400	97400	97500	97400	48
380	20250224	122900	7481827700	97400	97400	97500	97400	62
381	20250224	122800	7475788000	97400	97400	97500	97400	90
382	20250224	122700	7467016900	97400	97400	97500	97400	78
383	20250224	122600	7459418600	97500	97400	97500	97400	29
384	20250224	122500	7456592400	97400	97400	97500	97400	218
385	20250224	122400	7435356800	97500	97400	97500	97400	57
386	20250224	122300	7429802400	97500	97400	97500	97400	61
387	20250224	122200	7423856700	97400	97500	97500	97400	264
388	20250224	122100	7398138000	97500	97400	97500	97400	47
389	20250224	122000	7393559500	97500	97500	97500	97400	78
390	20250224	121900	7385960800	97400	97500	97500	97400	104
391	20250224	121800	7375830800	97500	97500	97500	97400	79
392	20250224	121700	7368133400	97400	97400	97500	97400	167
393	20250224	121600	7351856500	97400	97500	97500	97400	116
394	20250224	121500	7340554300	97500	97500	97500	97500	186
395	20250224	121400	7322419300	97500	97600	97600	97500	25
396	20250224	121300	7319980600	97600	97500	97600	97500	36
397	20250224	121200	7316469300	97500	97500	97600	97500	35
398	20250224	121100	7313056000	97600	97500	97600	97500	38
399	20250224	121000	7309349500	97500	97600	97600	97500	34
400	20250224	120900	7306032800	97500	97400	97500	97400	524
401	20250224	120800	7254948200	97500	97400	97500	97400	102
402	20250224	120700	7245007400	97400	97500	97500	97400	83
403	20250224	120600	7236916700	97400	97500	97500	97400	99
404	20250224	120500	7227268200	97500	97400	97500	97400	586
405	20250224	120400	7170138300	97500	97500	97500	97400	171
406	20250224	120300	7153476800	97500	97500	97500	97400	99
407	20250224	120200	7143825900	97400	97400	97500	97400	56
408	20250224	120100	7138370400	97500	97400	97500	97400	91
409	20250224	120000	7129504000	97400	97400	97500	97400	165
410	20250224	115900	7113431500	97400	97500	97500	97400	133
411	20250224	115800	7100475300	97500	97400	97500	97400	53
412	20250224	115700	7095311800	97400	97400	97500	97400	75
413	20250224	115600	7088003800	97500	97500	97500	97500	872
414	20250224	115500	7002983800	97600	97500	97600	97500	155
415	20250224	115400	6987870600	97500	97500	97500	97500	78
416	20250224	115300	6980265600	97500	97500	97600	97500	149
417	20250224	115200	6965733800	97500	97600	97600	97500	57
418	20250224	115100	6960174600	97500	97500	97600	97500	83
419	20250224	115000	6952078100	97500	97500	97600	97500	517
420	20250224	114900	6901656900	97500	97400	97500	97400	80
421	20250224	114800	6893858700	97400	97400	97500	97400	44
422	20250224	114700	6889571100	97400	97400	97500	97400	74
423	20250224	114600	6882360800	97500	97500	97500	97400	42
424	20250224	114500	6878267600	97400	97400	97500	97400	94
425	20250224	114400	6869105700	97500	97500	97500	97400	54
426	20250224	114300	6863842500	97400	97400	97500	97400	66
427	20250224	114200	6857411500	97500	97400	97600	97400	241
428	20250224	114100	6833915100	97400	97400	97500	97400	301
429	20250224	114000	6804570900	97400	97500	97500	97400	311
430	20250224	113900	6774254100	97500	97500	97600	97500	60
431	20250224	113800	6768402100	97500	97500	97500	97500	57
432	20250224	113700	6762844600	97500	97600	97600	97500	83
433	20250224	113600	6754747400	97500	97500	97600	97500	43
434	20250224	113500	6750554500	97500	97600	97700	97500	202
435	20250224	113400	6730841800	97600	97700	97700	97600	172
436	20250224	113300	6714053800	97600	97700	97700	97600	93
437	20250224	113200	6704969900	97700	97600	97700	97500	627
438	20250224	113100	6643743100	97600	97700	97700	97600	99
439	20250224	113000	6634076800	97600	97600	97700	97600	51
440	20250224	112900	6629098800	97600	97500	97700	97500	21
441	20250224	112800	6627049000	97500	97700	97700	97500	80
442	20250224	112700	6619241100	97700	97600	97700	97500	91
443	20250224	112600	6610360500	97600	97500	97600	97500	209
444	20250224	112500	6589963400	97500	97500	97600	97500	130
445	20250224	112400	6577287100	97400	97400	97600	97400	190
446	20250224	112300	6558761300	97400	97400	97500	97400	50
447	20250224	112200	6553889300	97400	97400	97500	97300	566
448	20250224	112100	6498794500	97300	97400	97500	97300	45
449	20250224	112000	6494414500	97300	97300	97600	97300	764
450	20250224	111900	6420024600	97300	97500	97500	97300	128
451	20250224	111800	6407564600	97300	97300	97600	97200	655
452	20250224	111700	6343785900	97300	97300	97400	97300	85
453	20250224	111600	6335514100	97300	97400	97400	97300	134
454	20250224	111500	6322474200	97300	97200	97400	97200	846
455	20250224	111400	6240225500	97200	97100	97200	97100	233
456	20250224	111300	6217599700	97100	97200	97200	97100	89
457	20250224	111200	6208955400	97100	97100	97200	97100	68
458	20250224	111100	6202351700	97100	97100	97200	97100	131
459	20250224	111000	6189630800	97200	97300	97300	97100	684
460	20250224	110900	6123189300	97200	97300	97300	97200	25
461	20250224	110800	6120758700	97200	97200	97400	97100	900
462	20250224	110700	6033270100	97200	97100	97200	97100	577
463	20250224	110600	5977211700	97100	97100	97200	97100	68
464	20250224	110500	5970608300	97200	97100	97200	97100	215
465	20250224	110400	5949725700	97100	97200	97200	97100	165
466	20250224	110300	5933702600	97100	97100	97200	97100	252
467	20250224	110200	5909233000	97100	97200	97200	97100	266
468	20250224	110100	5883404300	97100	97200	97300	97100	321
469	20250224	110000	5852204800	97200	97500	97600	97200	5247
470	20250224	105900	5341054700	97500	97600	97600	97500	54
471	20250224	105800	5335788900	97500	97600	97600	97500	760
472	20250224	105700	5261640500	97600	97600	97600	97600	30
473	20250224	105600	5258712500	97600	97600	97600	97600	61
474	20250224	105500	5252758900	97600	97700	97700	97600	543
475	20250224	105400	5199746100	97700	97700	97800	97700	81
476	20250224	105300	5191826200	97700	97600	97700	97600	422
477	20250224	105200	5150600600	97700	97600	97700	97600	210
478	20250224	105100	5130086800	97600	97600	97700	97600	78
479	20250224	105000	5122470200	97700	97700	97700	97600	39
480	20250224	104900	5118661600	97700	97700	97700	97600	49
481	20250224	104800	5113875800	97700	97600	98000	97600	689
482	20250224	104700	5046537500	97600	97600	97600	97600	37
483	20250224	104600	5042926300	97600	97600	97700	97600	80
484	20250224	104500	5035115000	97700	97600	97700	97600	230
485	20250224	104400	5012654400	97600	97700	97700	97600	82
486	20250224	104300	5004648100	97600	97600	97700	97600	50
487	20250224	104200	4999767500	97600	97600	97600	97600	67
488	20250224	104100	4993228300	97600	97600	97700	97600	46
489	20250224	104000	4988737400	97600	97600	97700	97600	1355
490	20250224	103900	4856477800	97600	97700	97800	97600	1930
491	20250224	103800	4667939500	97800	97700	97800	97700	419
492	20250224	103700	4627000900	97700	97800	97800	97700	486
493	20250224	103600	4579493800	97800	97800	97800	97800	75
494	20250224	103500	4572158800	97800	97700	97800	97700	425
495	20250224	103400	4530594300	97700	97700	97800	97700	1430
496	20250224	103300	4390779600	97700	97900	97900	97700	138
497	20250224	103200	4377283200	97800	97800	97900	97800	60
498	20250224	103100	4371415100	97800	97700	97900	97700	460
499	20250224	103000	4326425700	97800	97800	97900	97700	215
500	20250224	102900	4305400600	97700	97800	97900	97700	1305
501	20250224	102800	4177800200	97800	97800	97800	97800	43
502	20250224	102700	4173594800	97800	97800	97900	97800	45
503	20250224	102600	4169192900	97800	97800	97900	97800	102
504	20250224	102500	4159212100	97800	97900	97900	97800	25
505	20250224	102400	4156765800	97800	97800	97900	97800	86
506	20250224	102300	4148352100	97800	97800	97900	97800	53
507	20250224	102200	4143168600	97800	97800	97800	97800	23
508	20250224	102100	4140919200	97900	97900	98000	97800	64
509	20250224	102000	4134654500	97900	97900	97900	97700	208
510	20250224	101900	4114305500	97700	97700	97900	97700	798
511	20250224	101800	4036246400	97800	97800	97800	97700	323
512	20250224	101700	4004660400	97700	97700	97700	97700	33
513	20250224	101600	4001436300	97700	97700	97700	97700	310
514	20250224	101500	3971149300	97700	97800	97800	97700	37
515	20250224	101400	3967534300	97700	97800	97800	97700	66
516	20250224	101300	3961083600	97700	97800	98000	97700	791
517	20250224	101200	3883709900	97700	97700	97800	97700	40
518	20250224	101100	3879800900	97700	97700	97800	97700	138
519	20250224	101000	3866318200	97700	97700	97800	97700	134
520	20250224	100900	3853217000	97700	97800	97800	97700	15
521	20250224	100800	3851751100	97700	97700	97800	97700	316
522	20250224	100700	3820867600	97600	97700	97700	97600	434
523	20250224	100600	3778466200	97600	97700	97700	97600	355
524	20250224	100500	3743791500	97700	97700	97800	97700	431
525	20250224	100400	3701682600	97800	97800	97800	97700	1988
526	20250224	100300	3507352000	97800	97800	97900	97800	38
527	20250224	100200	3503635100	97900	97800	97900	97800	6
528	20250224	100100	3503048000	97900	97900	97900	97800	407
529	20250224	100000	3463204800	97900	97800	97900	97800	114
530	20250224	095900	3452048300	97900	97900	97900	97800	284
531	20250224	095800	3424248500	97900	97800	97900	97700	556
532	20250224	095700	3369873300	97800	97700	97800	97700	74
533	20250224	095600	3362642200	97800	97800	97800	97700	968
534	20250224	095500	3267996700	97900	97800	97900	97800	191
535	20250224	095400	3249316400	97900	97800	97900	97800	264
536	20250224	095300	3223480800	97900	97900	98000	97800	1483
537	20250224	095200	3078326200	98000	97900	98000	97900	37
538	20250224	095100	3074703600	98000	97900	98000	97900	69
539	20250224	095000	3067945700	98000	98100	98100	97900	499
540	20250224	094900	3019026500	98200	98200	98200	98100	49
541	20250224	094800	3014216300	98200	98100	98200	98100	67
542	20250224	094700	3007643500	98100	98000	98100	98000	121
543	20250224	094600	2995778300	98100	98100	98100	98100	8
544	20250224	094500	2994993500	98100	98100	98100	98100	150
545	20250224	094400	2980278500	98100	97900	98100	97900	471
546	20250224	094300	2934104400	98000	98000	98000	98000	63
547	20250224	094200	2927930400	98000	98100	98100	98000	114
548	20250224	094100	2916758200	98000	98000	98100	98000	522
549	20250224	094000	2865602100	98000	98100	98100	98000	193
550	20250224	093900	2846684900	98100	98000	98100	98000	80
551	20250224	093800	2838844300	98100	98100	98100	98000	301
552	20250224	093700	2809332900	98200	98100	98200	98100	163
553	20250224	093600	2793334100	98200	98200	98200	98100	674
554	20250224	093500	2727202100	98300	98000	98300	98000	474
555	20250224	093400	2680711500	98000	98000	98100	98000	232
556	20250224	093300	2657974000	98200	98100	98200	98000	143
557	20250224	093200	2643950400	98100	98100	98200	98000	270
558	20250224	093100	2617470300	98200	98300	98300	98100	192
559	20250224	093000	2598620000	98300	98200	98300	98200	39
560	20250224	092900	2594787500	98200	98300	98400	98200	187
561	20250224	092800	2576406500	98300	98200	98300	98100	2309
562	20250224	092700	2349837900	98200	98200	98300	98200	266
563	20250224	092600	2323716200	98200	98400	98500	98200	220
564	20250224	092500	2302092800	98400	98300	98500	98300	411
565	20250224	092400	2261651000	98400	98200	98400	98200	285
566	20250224	092300	2233635100	98200	98300	98500	98200	143
567	20250224	092200	2219584400	98300	98300	98500	98300	226
568	20250224	092100	2197365700	98300	98600	98600	98300	540
569	20250224	092000	2144196300	98700	98600	98700	98600	327
570	20250224	091900	2111946400	98600	98600	98600	98600	11
571	20250224	091800	2110861800	98400	98600	98700	98400	812
572	20250224	091700	2030855600	98600	98700	98800	98600	206
573	20250224	091600	2010535000	98800	99100	99100	98600	350
574	20250224	091500	1975950800	99000	98700	99100	98700	720
575	20250224	091400	1904794100	98700	99200	99200	98700	815
576	20250224	091300	1824184400	99200	99100	99200	98900	1397
577	20250224	091200	1685720400	99000	99200	99200	99000	282
578	20250224	091100	1657781900	99200	98900	99200	98800	773
579	20250224	091000	1581235300	98800	98800	98800	98600	669
580	20250224	090900	1515215800	98900	98400	98900	98300	2235
581	20250224	090800	1295267700	98400	98100	98400	98100	563
582	20250224	090700	1240014000	98000	97800	98000	97800	1007
583	20250224	090600	1141448400	97800	98000	98000	97800	2373
584	20250224	090500	909118100	98000	97900	98100	97900	558
585	20250224	090400	854441100	98100	97900	98500	97900	3184
586	20250224	090300	542208500	98000	97700	98000	97700	1015
587	20250224	090200	442916800	97800	97900	97900	97600	1676
588	20250224	090100	279031000	97900	98100	98200	97800	700
589	20250224	090000	210462000	98100	98500	98500	97800	2137