KissMeData/064400/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	194600	32943556200	50300	50300	50300	50300	16347
3	20250224	194500	32943556200	50300	50300	50300	50300	0
4	20250224	194400	32943556200	50300	50300	50300	50300	0
5	20250224	194300	32943556200	50300	50300	50300	50300	0
6	20250224	194200	32943556200	50300	50300	50300	50300	0
7	20250224	194100	32943556200	50300	50300	50300	50300	0
8	20250224	194000	32943556200	50300	50300	50300	50300	0
9	20250224	193900	32943556200	50300	50300	50300	50300	0
10	20250224	193800	32943556200	50300	50300	50300	50300	0
11	20250224	193700	32943556200	50300	50300	50300	50300	0
12	20250224	193600	32943556200	50300	50300	50300	50300	0
13	20250224	193500	32943556200	50300	50300	50300	50300	0
14	20250224	193400	32943556200	50300	50300	50300	50300	0
15	20250224	193300	32943556200	50300	50300	50300	50300	0
16	20250224	193200	32943556200	50300	50300	50300	50300	0
17	20250224	193100	32943556200	50300	50300	50300	50300	0
18	20250224	193000	32943556200	50300	50300	50300	50300	0
19	20250224	192900	32943556200	50300	50300	50300	50300	0
20	20250224	192800	32943556200	50300	50300	50300	50300	0
21	20250224	192700	32943556200	50300	50300	50300	50300	0
22	20250224	192600	32943556200	50300	50300	50300	50300	0
23	20250224	192500	32943556200	50300	50300	50300	50300	0
24	20250224	192400	32943556200	50300	50300	50300	50300	0
25	20250224	192300	32943556200	50300	50300	50300	50300	0
26	20250224	192200	32943556200	50300	50300	50300	50300	0
27	20250224	192100	32943556200	50300	50300	50300	50300	0
28	20250224	192000	32943556200	50300	50300	50300	50300	0
29	20250224	191900	32943556200	50300	50300	50300	50300	0
30	20250224	191800	32943556200	50300	50300	50300	50300	0
31	20250224	191700	32943556200	50300	50300	50300	50300	0
32	20250224	191600	32943556200	50300	50300	50300	50300	16347
33	20250224	191500	32943556200	50300	50300	50300	50300	0
34	20250224	191400	32943556200	50300	50300	50300	50300	0
35	20250224	191300	32943556200	50300	50300	50300	50300	0
36	20250224	191200	32943556200	50300	50300	50300	50300	0
37	20250224	191100	32943556200	50300	50300	50300	50300	0
38	20250224	191000	32943556200	50300	50300	50300	50300	0
39	20250224	190900	32943556200	50300	50300	50300	50300	0
40	20250224	190800	32943556200	50300	50300	50300	50300	0
41	20250224	190700	32943556200	50300	50300	50300	50300	0
42	20250224	190600	32943556200	50300	50300	50300	50300	0
43	20250224	190500	32943556200	50300	50300	50300	50300	0
44	20250224	190400	32943556200	50300	50300	50300	50300	0
45	20250224	190300	32943556200	50300	50300	50300	50300	0
46	20250224	190200	32943556200	50300	50300	50300	50300	0
47	20250224	190100	32943556200	50300	50300	50300	50300	0
48	20250224	190000	32943556200	50300	50300	50300	50300	0
49	20250224	185900	32943556200	50300	50300	50300	50300	0
50	20250224	185800	32943556200	50300	50300	50300	50300	0
51	20250224	185700	32943556200	50300	50300	50300	50300	0
52	20250224	185600	32943556200	50300	50300	50300	50300	0
53	20250224	185500	32943556200	50300	50300	50300	50300	0
54	20250224	185400	32943556200	50300	50300	50300	50300	0
55	20250224	185300	32943556200	50300	50300	50300	50300	0
56	20250224	185200	32943556200	50300	50300	50300	50300	0
57	20250224	185100	32943556200	50300	50300	50300	50300	0
58	20250224	185000	32943556200	50300	50300	50300	50300	0
59	20250224	184900	32943556200	50300	50300	50300	50300	0
60	20250224	184800	32943556200	50300	50300	50300	50300	0
61	20250224	184700	32943556200	50300	50300	50300	50300	0
62	20250224	184600	32943556200	50300	50300	50300	50300	16347
63	20250224	184500	32943556200	50300	50300	50300	50300	0
64	20250224	184400	32943556200	50300	50300	50300	50300	0
65	20250224	184300	32943556200	50300	50300	50300	50300	0
66	20250224	184200	32943556200	50300	50300	50300	50300	0
67	20250224	184100	32943556200	50300	50300	50300	50300	0
68	20250224	184000	32943556200	50300	50300	50300	50300	0
69	20250224	183900	32943556200	50300	50300	50300	50300	0
70	20250224	183800	32943556200	50300	50300	50300	50300	0
71	20250224	183700	32943556200	50300	50300	50300	50300	0
72	20250224	183600	32943556200	50300	50300	50300	50300	0
73	20250224	183500	32943556200	50300	50300	50300	50300	0
74	20250224	183400	32943556200	50300	50300	50300	50300	0
75	20250224	183300	32943556200	50300	50300	50300	50300	0
76	20250224	183200	32943556200	50300	50300	50300	50300	0
77	20250224	183100	32943556200	50300	50300	50300	50300	0
78	20250224	183000	32943556200	50300	50300	50300	50300	0
79	20250224	182900	32943556200	50300	50300	50300	50300	0
80	20250224	182800	32943556200	50300	50300	50300	50300	0
81	20250224	182700	32943556200	50300	50300	50300	50300	0
82	20250224	182600	32943556200	50300	50300	50300	50300	0
83	20250224	182500	32943556200	50300	50300	50300	50300	0
84	20250224	182400	32943556200	50300	50300	50300	50300	0
85	20250224	182300	32943556200	50300	50300	50300	50300	0
86	20250224	182200	32943556200	50300	50300	50300	50300	0
87	20250224	182100	32943556200	50300	50300	50300	50300	0
88	20250224	182000	32943556200	50300	50300	50300	50300	0
89	20250224	181900	32943556200	50300	50300	50300	50300	0
90	20250224	181800	32943556200	50300	50300	50300	50300	0
91	20250224	181700	32943556200	50300	50300	50300	50300	0
92	20250224	181600	32943556200	50300	50300	50300	50300	16347
93	20250224	181500	32943556200	50300	50300	50300	50300	0
94	20250224	181400	32943556200	50300	50300	50300	50300	0
95	20250224	181300	32943556200	50300	50300	50300	50300	0
96	20250224	181200	32943556200	50300	50300	50300	50300	0
97	20250224	181100	32943556200	50300	50300	50300	50300	0
98	20250224	181000	32943556200	50300	50300	50300	50300	0
99	20250224	180900	32943556200	50300	50300	50300	50300	0
100	20250224	180800	32943556200	50300	50300	50300	50300	0
101	20250224	180700	32943556200	50300	50300	50300	50300	0
102	20250224	180600	32943556200	50300	50300	50300	50300	0
103	20250224	180500	32943556200	50300	50300	50300	50300	0
104	20250224	180400	32943556200	50300	50300	50300	50300	0
105	20250224	180300	32943556200	50300	50300	50300	50300	0
106	20250224	180200	32943556200	50300	50300	50300	50300	0
107	20250224	180100	32943556200	50300	50300	50300	50300	0
108	20250224	180000	32943556200	50300	50300	50300	50300	0
109	20250224	175900	32943556200	50300	50300	50300	50300	0
110	20250224	175800	32943556200	50300	50300	50300	50300	0
111	20250224	175700	32943556200	50300	50300	50300	50300	0
112	20250224	175600	32943556200	50300	50300	50300	50300	0
113	20250224	175500	32943556200	50300	50300	50300	50300	0
114	20250224	175400	32943556200	50300	50300	50300	50300	0
115	20250224	175300	32943556200	50300	50300	50300	50300	0
116	20250224	175200	32943556200	50300	50300	50300	50300	0
117	20250224	175100	32943556200	50300	50300	50300	50300	0
118	20250224	175000	32943556200	50300	50300	50300	50300	0
119	20250224	174900	32943556200	50300	50300	50300	50300	0
120	20250224	174800	32943556200	50300	50300	50300	50300	0
121	20250224	174700	32943556200	50300	50300	50300	50300	0
122	20250224	174600	32943556200	50300	50300	50300	50300	16347
123	20250224	174500	32943556200	50300	50300	50300	50300	0
124	20250224	174400	32943556200	50300	50300	50300	50300	0
125	20250224	174300	32943556200	50300	50300	50300	50300	0
126	20250224	174200	32943556200	50300	50300	50300	50300	0
127	20250224	174100	32943556200	50300	50300	50300	50300	0
128	20250224	174000	32943556200	50300	50300	50300	50300	0
129	20250224	173900	32943556200	50300	50300	50300	50300	0
130	20250224	173800	32943556200	50300	50300	50300	50300	0
131	20250224	173700	32943556200	50300	50300	50300	50300	0
132	20250224	173600	32943556200	50300	50300	50300	50300	0
133	20250224	173500	32943556200	50300	50300	50300	50300	0
134	20250224	173400	32943556200	50300	50300	50300	50300	0
135	20250224	173300	32943556200	50300	50300	50300	50300	0
136	20250224	173200	32943556200	50300	50300	50300	50300	0
137	20250224	173100	32943556200	50300	50300	50300	50300	0
138	20250224	173000	32943556200	50300	50300	50300	50300	0
139	20250224	172900	32943556200	50300	50300	50300	50300	0
140	20250224	172800	32943556200	50300	50300	50300	50300	0
141	20250224	172700	32943556200	50300	50300	50300	50300	0
142	20250224	172600	32943556200	50300	50300	50300	50300	0
143	20250224	172500	32943556200	50300	50300	50300	50300	0
144	20250224	172400	32943556200	50300	50300	50300	50300	0
145	20250224	172300	32943556200	50300	50300	50300	50300	0
146	20250224	172200	32943556200	50300	50300	50300	50300	0
147	20250224	172100	32943556200	50300	50300	50300	50300	0
148	20250224	172000	32943556200	50300	50300	50300	50300	0
149	20250224	171900	32943556200	50300	50300	50300	50300	0
150	20250224	171800	32943556200	50300	50300	50300	50300	0
151	20250224	171700	32943556200	50300	50300	50300	50300	0
152	20250224	171600	32943556200	50300	50300	50300	50300	16347
153	20250224	171500	32943556200	50300	50300	50300	50300	0
154	20250224	171400	32943556200	50300	50300	50300	50300	0
155	20250224	171300	32943556200	50300	50300	50300	50300	0
156	20250224	171200	32943556200	50300	50300	50300	50300	0
157	20250224	171100	32943556200	50300	50300	50300	50300	0
158	20250224	171000	32943556200	50300	50300	50300	50300	0
159	20250224	170900	32943556200	50300	50300	50300	50300	0
160	20250224	170800	32943556200	50300	50300	50300	50300	0
161	20250224	170700	32943556200	50300	50300	50300	50300	0
162	20250224	170600	32943556200	50300	50300	50300	50300	0
163	20250224	170500	32943556200	50300	50300	50300	50300	0
164	20250224	170400	32943556200	50300	50300	50300	50300	0
165	20250224	170300	32943556200	50300	50300	50300	50300	0
166	20250224	170200	32943556200	50300	50300	50300	50300	0
167	20250224	170100	32943556200	50300	50300	50300	50300	0
168	20250224	170000	32943556200	50300	50300	50300	50300	0
169	20250224	165900	32943556200	50300	50300	50300	50300	0
170	20250224	165800	32943556200	50300	50300	50300	50300	0
171	20250224	165700	32943556200	50300	50300	50300	50300	0
172	20250224	165600	32943556200	50300	50300	50300	50300	0
173	20250224	165500	32943556200	50300	50300	50300	50300	0
174	20250224	165400	32943556200	50300	50300	50300	50300	0
175	20250224	165300	32943556200	50300	50300	50300	50300	0
176	20250224	165200	32943556200	50300	50300	50300	50300	0
177	20250224	165100	32943556200	50300	50300	50300	50300	0
178	20250224	165000	32943556200	50300	50300	50300	50300	0
179	20250224	164900	32943556200	50300	50300	50300	50300	0
180	20250224	164800	32943556200	50300	50300	50300	50300	0
181	20250224	164700	32943556200	50300	50300	50300	50300	0
182	20250224	164600	32943556200	50300	50300	50300	50300	16347
183	20250224	164500	32943556200	50300	50300	50300	50300	0
184	20250224	164400	32943556200	50300	50300	50300	50300	0
185	20250224	164300	32943556200	50300	50300	50300	50300	0
186	20250224	164200	32943556200	50300	50300	50300	50300	0
187	20250224	164100	32943556200	50300	50300	50300	50300	0
188	20250224	164000	32943556200	50300	50300	50300	50300	0
189	20250224	163900	32943556200	50300	50300	50300	50300	0
190	20250224	163800	32943556200	50300	50300	50300	50300	0
191	20250224	163700	32943556200	50300	50300	50300	50300	0
192	20250224	163600	32943556200	50300	50300	50300	50300	0
193	20250224	163500	32943556200	50300	50300	50300	50300	0
194	20250224	163400	32943556200	50300	50300	50300	50300	0
195	20250224	163300	32943556200	50300	50300	50300	50300	0
196	20250224	163200	32943556200	50300	50300	50300	50300	0
197	20250224	163100	32943556200	50300	50300	50300	50300	0
198	20250224	163000	32943556200	50300	50300	50300	50300	0
199	20250224	162900	32943556200	50300	50300	50300	50300	0
200	20250224	162800	32943556200	50300	50300	50300	50300	0
201	20250224	162700	32943556200	50300	50300	50300	50300	0
202	20250224	162600	32943556200	50300	50300	50300	50300	0
203	20250224	162500	32943556200	50300	50300	50300	50300	0
204	20250224	162400	32943556200	50300	50300	50300	50300	0
205	20250224	162300	32943556200	50300	50300	50300	50300	0
206	20250224	162200	32943556200	50300	50300	50300	50300	0
207	20250224	162100	32943556200	50300	50300	50300	50300	0
208	20250224	162000	32943556200	50300	50300	50300	50300	0
209	20250224	161900	32943556200	50300	50300	50300	50300	0
210	20250224	161800	32943556200	50300	50300	50300	50300	0
211	20250224	161700	32943556200	50300	50300	50300	50300	0
212	20250224	161600	32943556200	50300	50300	50300	50300	16347
213	20250224	161500	32943556200	50300	50300	50300	50300	0
214	20250224	161400	32943556200	50300	50300	50300	50300	0
215	20250224	161300	32943556200	50300	50300	50300	50300	0
216	20250224	161200	32943556200	50300	50300	50300	50300	0
217	20250224	161100	32943556200	50300	50300	50300	50300	0
218	20250224	161000	32943556200	50300	50300	50300	50300	0
219	20250224	160900	32943556200	50300	50300	50300	50300	0
220	20250224	160800	32943556200	50300	50300	50300	50300	0
221	20250224	160700	32943556200	50300	50300	50300	50300	0
222	20250224	160600	32943556200	50300	50300	50300	50300	0
223	20250224	160500	32943556200	50300	50300	50300	50300	0
224	20250224	160400	32943556200	50300	50300	50300	50300	0
225	20250224	160300	32943556200	50300	50300	50300	50300	0
226	20250224	160200	32943556200	50300	50300	50300	50300	0
227	20250224	160100	32943556200	50300	50300	50300	50300	0
228	20250224	160000	32943556200	50300	50300	50300	50300	0
229	20250224	155900	32943556200	50300	50300	50300	50300	0
230	20250224	155800	32943556200	50300	50300	50300	50300	0
231	20250224	155700	32943556200	50300	50300	50300	50300	0
232	20250224	155600	32943556200	50300	50300	50300	50300	0
233	20250224	155500	32943556200	50300	50300	50300	50300	0
234	20250224	155400	32943556200	50300	50300	50300	50300	0
235	20250224	155300	32943556200	50300	50300	50300	50300	0
236	20250224	155200	32943556200	50300	50300	50300	50300	0
237	20250224	155100	32943556200	50300	50300	50300	50300	0
238	20250224	155000	32943556200	50300	50300	50300	50300	0
239	20250224	154900	32943556200	50300	50300	50300	50300	0
240	20250224	154800	32943556200	50300	50300	50300	50300	0
241	20250224	154700	32943556200	50300	50300	50300	50300	0
242	20250224	154600	32943556200	50300	50300	50300	50300	16347
243	20250224	154500	32943556200	50300	50300	50300	50300	0
244	20250224	154400	32943556200	50300	50300	50300	50300	0
245	20250224	154300	32943556200	50300	50300	50300	50300	0
246	20250224	154200	32943556200	50300	50300	50300	50300	0
247	20250224	154100	32943556200	50300	50300	50300	50300	0
248	20250224	154000	32943556200	50300	50300	50300	50300	0
249	20250224	153900	32943556200	50300	50300	50300	50300	0
250	20250224	153800	32943556200	50300	50300	50300	50300	0
251	20250224	153700	32943556200	50300	50300	50300	50300	0
252	20250224	153600	32943556200	50300	50300	50300	50300	0
253	20250224	153500	32943556200	50300	50300	50300	50300	0
254	20250224	153400	32943556200	50300	50300	50300	50300	0
255	20250224	153300	32943556200	50300	50300	50300	50300	0
256	20250224	153200	32943556200	50300	50300	50300	50300	0
257	20250224	153100	32943556200	50300	50300	50300	50300	0
258	20250224	153000	32943556200	50300	50300	50300	50300	16347
259	20250224	152900	32121302100	50400	50400	50400	50400	0
260	20250224	152800	32121302100	50400	50400	50400	50400	0
261	20250224	152700	32121302100	50400	50400	50400	50400	0
262	20250224	152600	32121302100	50400	50400	50400	50400	0
263	20250224	152500	32121302100	50400	50400	50400	50400	0
264	20250224	152400	32121302100	50400	50400	50400	50400	0
265	20250224	152300	32121302100	50400	50400	50400	50400	0
266	20250224	152200	32121302100	50400	50400	50400	50400	0
267	20250224	152100	32121302100	50400	50400	50400	50400	0
268	20250224	152000	32121302100	50400	50400	50400	50400	0
269	20250224	151900	32121302100	50400	50300	50400	50200	9895
270	20250224	151800	31623614000	50200	50300	50300	50200	834
271	20250224	151700	31581735800	50200	50200	50300	50200	2121
272	20250224	151600	31475253400	50300	50300	50300	50200	933
273	20250224	151500	31428394600	50200	50200	50300	50200	828
274	20250224	151400	31386825400	50300	50200	50300	50200	1795
275	20250224	151300	31296715100	50200	50200	50300	50100	5429
276	20250224	151200	31024177900	50300	50300	50300	50200	969
277	20250224	151100	30975529100	50300	50200	50300	50200	3809
278	20250224	151000	30784302700	50200	50300	50300	50200	775
279	20250224	150900	30745373000	50300	50200	50300	50200	2337
280	20250224	150800	30628042700	50200	50200	50300	50200	1256
281	20250224	150700	30564967200	50200	50200	50300	50200	822
282	20250224	150600	30523699300	50200	50200	50300	50200	767
283	20250224	150500	30485159400	50300	50200	50300	50200	1514
284	20250224	150400	30409142900	50200	50200	50300	50200	987
285	20250224	150300	30359593500	50300	50200	50300	50200	869
286	20250224	150200	30315954200	50300	50200	50300	50200	768
287	20250224	150100	30277382000	50200	50200	50300	50200	733
288	20250224	150000	30240576800	50200	50200	50300	50200	433
289	20250224	145900	30218829000	50200	50200	50300	50200	502
290	20250224	145800	30193621200	50200	50200	50300	50200	1288
291	20250224	145700	30128957300	50300	50200	50300	50200	658
292	20250224	145600	30095916000	50200	50300	50300	50200	554
293	20250224	145500	30068097200	50300	50200	50300	50200	630
294	20250224	145400	30036447800	50200	50200	50300	50200	859
295	20250224	145300	29993311400	50300	50300	50300	50200	458
296	20250224	145200	29970298400	50300	50200	50300	50200	1114
297	20250224	145100	29914374100	50200	50200	50300	50200	677
298	20250224	145000	29880386500	50200	50200	50300	50200	766
299	20250224	144900	29841904900	50300	50200	50300	50200	535
300	20250224	144800	29815039900	50300	50200	50300	50200	825
301	20250224	144700	29773590500	50300	50300	50300	50200	923
302	20250224	144600	29727231400	50300	50200	50300	50200	692
303	20250224	144500	29692459100	50200	50200	50300	50200	584
304	20250224	144400	29663129300	50300	50200	50300	50200	422
305	20250224	144300	29641939600	50200	50200	50300	50200	923
306	20250224	144200	29595597700	50200	50300	50300	50200	813
307	20250224	144100	29554728800	50300	50200	50300	50200	423
308	20250224	144000	29533489800	50200	50300	50300	50200	740
309	20250224	143900	29496322800	50200	50200	50300	50200	1167
310	20250224	143800	29437735600	50200	50200	50300	50200	494
311	20250224	143700	29412923200	50300	50300	50300	50200	501
312	20250224	143600	29387757400	50200	50200	50300	50200	523
313	20250224	143500	29361495200	50300	50300	50300	50200	3059
314	20250224	143400	29207660400	50300	50200	50300	50200	181
315	20250224	143300	29198566300	50300	50200	50300	50200	276
316	20250224	143200	29184693700	50200	50200	50300	50200	576
317	20250224	143100	29155768000	50200	50200	50300	50200	946
318	20250224	143000	29108277000	50300	50300	50300	50200	537
319	20250224	142900	29081315500	50300	50200	50300	50200	564
320	20250224	142800	29052968000	50300	50200	50300	50100	2863
321	20250224	142700	28909228500	50100	50200	50200	50100	3739
322	20250224	142600	28721628200	50200	50200	50200	50100	738
323	20250224	142500	28684608200	50200	50200	50200	50100	2514
324	20250224	142400	28558634900	50200	50200	50200	50100	916
325	20250224	142300	28512680100	50200	50200	50300	50200	805
326	20250224	142200	28472266400	50200	50200	50300	50200	962
327	20250224	142100	28423972200	50200	50200	50300	50200	667
328	20250224	142000	28390485700	50200	50200	50300	50200	895
329	20250224	141900	28345546300	50200	50200	50300	50200	351
330	20250224	141800	28327923500	50200	50300	50300	50200	956
331	20250224	141700	28279875900	50200	50300	50300	50200	676
332	20250224	141600	28245934100	50200	50200	50300	50200	620
333	20250224	141500	28214809300	50300	50200	50300	50200	314
334	20250224	141400	28199043300	50200	50200	50300	50200	595
335	20250224	141300	28169173600	50300	50200	50300	50200	5048
336	20250224	141200	27915758200	50200	50300	50300	50200	383
337	20250224	141100	27896526600	50200	50200	50300	50200	1021
338	20250224	141000	27845230500	50200	50200	50300	50200	712
339	20250224	140900	27809481900	50200	50200	50300	50200	452
340	20250224	140800	27786786000	50200	50200	50300	50200	795
341	20250224	140700	27746817100	50200	50200	50300	50200	639
342	20250224	140600	27714733200	50200	50200	50300	50200	1710
343	20250224	140500	27628845300	50200	50200	50300	50200	1124
344	20250224	140400	27572415800	50200	50200	50300	50200	1198
345	20250224	140300	27512262900	50200	50200	50300	50200	961
346	20250224	140200	27464016800	50200	50200	50300	50200	778
347	20250224	140100	27424960200	50300	50300	50300	50200	446
348	20250224	140000	27402562700	50200	50200	50300	50200	413
349	20250224	135900	27381825700	50200	50200	50300	50200	472
350	20250224	135800	27358127800	50200	50200	50300	50200	1409
351	20250224	135700	27287352400	50300	50200	50300	50200	1977
352	20250224	135600	27188089400	50200	50200	50300	50200	7611
353	20250224	135500	26806014100	50300	50200	50300	50200	5011
354	20250224	135400	26554459600	50200	50300	50300	50200	878
355	20250224	135300	26510381100	50200	50200	50300	50200	168
356	20250224	135200	26501943000	50300	50200	50300	50200	738
357	20250224	135100	26464858300	50200	50300	50300	50200	250
358	20250224	135000	26452299100	50300	50200	50300	50200	291
359	20250224	134900	26437688500	50200	50200	50300	50200	403
360	20250224	134800	26417439900	50300	50300	50300	50100	32688
361	20250224	134700	24778965100	50200	50200	50300	50200	4892
362	20250224	134600	24533366600	50300	50300	50300	50200	2381
363	20250224	134500	24413814100	50300	50300	50300	50200	653
364	20250224	134400	24381026100	50300	50200	50300	50200	582
365	20250224	134300	24351797400	50200	50200	50300	50200	862
366	20250224	134200	24308520700	50200	50300	50300	50200	525
367	20250224	134100	24282138600	50200	50200	50300	50200	1463
368	20250224	134000	24208689900	50300	50200	50300	50200	1674
369	20250224	133900	24124652000	50300	50200	50300	50200	558
370	20250224	133800	24096626000	50200	50200	50300	50200	1789
371	20250224	133700	24006813400	50200	50300	50300	50200	345
372	20250224	133600	23989472800	50200	50200	50300	50200	557
373	20250224	133500	23961492100	50200	50200	50300	50200	992
374	20250224	133400	23911681500	50300	50200	50300	50200	1082
375	20250224	133300	23857349700	50200	50200	50300	50200	647
376	20250224	133200	23824850800	50300	50200	50300	50200	233
377	20250224	133100	23813148900	50300	50300	50300	50200	2368
378	20250224	133000	23694245600	50200	50300	50300	50200	974
379	20250224	132900	23645345500	50300	50300	50300	50200	1044
380	20250224	132800	23592846300	50300	50200	50300	50200	681
381	20250224	132700	23558642700	50200	50300	50300	50200	759
382	20250224	132600	23520526700	50200	50200	50300	50200	1345
383	20250224	132500	23453005700	50200	50200	50300	50200	3861
384	20250224	132400	23259176800	50200	50200	50300	50200	1371
385	20250224	132300	23190345000	50200	50300	50300	50200	645
386	20250224	132200	23157947200	50200	50300	50300	50200	532
387	20250224	132100	23131235500	50300	50300	50300	50200	416
388	20250224	132000	23110330800	50300	50200	50300	50200	932
389	20250224	131900	23063509500	50300	50300	50300	50200	1259
390	20250224	131800	23000209100	50300	50300	50400	50300	12417
391	20250224	131700	22375628800	50300	50400	50400	50300	1152
392	20250224	131600	22317643300	50300	50300	50400	50300	3211
393	20250224	131500	22156126500	50400	50400	50400	50300	810
394	20250224	131400	22115366500	50400	50400	50400	50300	1373
395	20250224	131300	22046302400	50300	50400	50400	50300	578
396	20250224	131200	22017195900	50300	50300	50400	50300	430
397	20250224	131100	21995551900	50300	50300	50400	50300	913
398	20250224	131000	21949626900	50400	50400	50400	50300	247
399	20250224	130900	21937183900	50300	50300	50400	50300	499
400	20250224	130800	21912046900	50400	50300	50400	50300	104
401	20250224	130700	21906811700	50300	50300	50400	50300	285
402	20250224	130600	21892474800	50300	50300	50400	50300	835
403	20250224	130500	21850456700	50400	50300	50400	50300	211
404	20250224	130400	21839831400	50300	50300	50400	50300	529
405	20250224	130300	21813196200	50400	50300	50400	50300	1275
406	20250224	130200	21749034600	50400	50300	50400	50300	317
407	20250224	130100	21733084100	50300	50400	50400	50300	682
408	20250224	130000	21698769700	50400	50300	50400	50300	277
409	20250224	125900	21684833200	50300	50300	50400	50300	420
410	20250224	125800	21663678200	50400	50400	50400	50300	700
411	20250224	125700	21628424300	50400	50400	50400	50300	170
412	20250224	125600	21619869400	50400	50300	50400	50300	672
413	20250224	125500	21586061300	50400	50300	50400	50300	578
414	20250224	125400	21556981100	50300	50400	50400	50300	454
415	20250224	125300	21534132300	50400	50400	50400	50300	206
416	20250224	125200	21523754600	50300	50300	50400	50300	662
417	20250224	125100	21490452400	50400	50300	50400	50300	295
418	20250224	125000	21475601100	50400	50300	50400	50300	163
419	20250224	124900	21467397500	50400	50400	50400	50300	287
420	20250224	124800	21452948300	50400	50300	50400	50300	340
421	20250224	124700	21435820700	50400	50300	50400	50300	261
422	20250224	124600	21422686200	50300	50400	50400	50300	321
423	20250224	124500	21406533800	50300	50300	50400	50300	783
424	20250224	124400	21367142600	50300	50300	50400	50300	526
425	20250224	124300	21340664000	50400	50400	50400	50300	435
426	20250224	124200	21318780700	50300	50300	50400	50300	582
427	20250224	124100	21289500600	50300	50400	50400	50300	628
428	20250224	124000	21257910800	50300	50300	50400	50300	777
429	20250224	123900	21218822600	50400	50400	50400	50300	510
430	20250224	123800	21193155900	50300	50300	50400	50300	234
431	20250224	123700	21181375900	50300	50300	50400	50300	2977
432	20250224	123600	21031621000	50300	50300	50400	50300	4015
433	20250224	123500	20829664800	50300	50300	50400	50300	327
434	20250224	123400	20813213800	50300	50400	50400	50300	725
435	20250224	123300	20776724000	50400	50300	50400	50300	510
436	20250224	123200	20751055300	50400	50300	50400	50300	679
437	20250224	123100	20716898700	50300	50400	50400	50300	370
438	20250224	123000	20698274500	50400	50300	50400	50300	211
439	20250224	122900	20687644200	50300	50400	50400	50300	416
440	20250224	122800	20666705700	50300	50300	50400	50300	170
441	20250224	122700	20658149100	50300	50400	50400	50300	563
442	20250224	122600	20629798700	50300	50400	50400	50300	404
443	20250224	122500	20609447600	50300	50400	50400	50300	287
444	20250224	122400	20595000400	50400	50400	50400	50300	278
445	20250224	122300	20581004200	50300	50300	50400	50300	566
446	20250224	122200	20552532600	50400	50400	50400	50300	404
447	20250224	122100	20532195200	50400	50300	50400	50300	1678
448	20250224	122000	20447784900	50300	50400	50400	50300	895
449	20250224	121900	20402729200	50300	50400	50400	50300	992
450	20250224	121800	20352747000	50400	50400	50400	50300	862
451	20250224	121700	20309364300	50400	50300	50400	50300	1059
452	20250224	121600	20256061400	50400	50300	50400	50300	479
453	20250224	121500	20231947900	50300	50300	50400	50300	545
454	20250224	121400	20204500800	50400	50400	50400	50300	309
455	20250224	121300	20188952500	50400	50300	50400	50300	635
456	20250224	121200	20156988900	50300	50300	50400	50300	570
457	20250224	121100	20128305000	50300	50300	50400	50300	1024
458	20250224	121000	20076786100	50300	50300	50400	50300	377
459	20250224	120900	20057807300	50400	50400	50400	50300	542
460	20250224	120800	20030510800	50400	50400	50400	50300	356
461	20250224	120700	20012588600	50400	50300	50400	50300	575
462	20250224	120600	19983636700	50400	50300	50400	50300	2054
463	20250224	120500	19880188500	50300	50300	50400	50300	706
464	20250224	120400	19844673400	50400	50300	50400	50300	834
465	20250224	120300	19802717400	50400	50400	50400	50300	283
466	20250224	120200	19788474900	50400	50300	50400	50300	385
467	20250224	120100	19769082000	50300	50300	50400	50300	933
468	20250224	120000	19722090600	50400	50400	50400	50300	969
469	20250224	115900	19673300800	50400	50400	50400	50300	259
470	20250224	115800	19660268100	50400	50300	50400	50300	494
471	20250224	115700	19635389700	50400	50300	50400	50300	422
472	20250224	115600	19614156300	50300	50400	50400	50300	402
473	20250224	115500	19593929400	50400	50300	50400	50300	126
474	20250224	115400	19587581100	50300	50400	50400	50300	319
475	20250224	115300	19571519600	50400	50400	50400	50300	187
476	20250224	115200	19562102100	50300	50400	50400	50300	173
477	20250224	115100	19553389400	50400	50400	50400	50300	1169
478	20250224	115000	19494497900	50400	50400	50400	50300	1692
479	20250224	114900	19409252400	50400	50400	50400	50300	542
480	20250224	114800	19381979300	50400	50400	50400	50300	611
481	20250224	114700	19351196300	50400	50300	50400	50300	3704
482	20250224	114600	19164877200	50400	50400	50400	50300	877
483	20250224	114500	19120713400	50400	50400	50400	50300	498
484	20250224	114400	19095633400	50400	50300	50400	50300	371
485	20250224	114300	19076940400	50300	50300	50400	50300	399
486	20250224	114200	19056841000	50400	50400	50400	50300	982
487	20250224	114100	19007392100	50300	50300	50400	50300	452
488	20250224	114000	18984645000	50300	50400	50400	50300	1098
489	20250224	113900	18929354800	50300	50300	50400	50300	1199
490	20250224	113800	18868942600	50400	50300	50400	50300	525
491	20250224	113700	18842490000	50400	50400	50400	50300	544
492	20250224	113600	18815078900	50300	50400	50400	50300	316
493	20250224	113500	18799175900	50400	50400	50400	50300	667
494	20250224	113400	18765592700	50300	50400	50500	50300	3212
495	20250224	113300	18603744300	50400	50400	50500	50400	620
496	20250224	113200	18572493400	50400	50400	50500	50400	658
497	20250224	113100	18539317200	50400	50400	50500	50400	557
498	20250224	113000	18511242400	50400	50400	50500	50400	1215
499	20250224	112900	18450003900	50400	50400	50500	50400	427
500	20250224	112800	18428477500	50500	50400	50500	50400	526
501	20250224	112700	18401946200	50400	50400	50500	50400	554
502	20250224	112600	18374007600	50400	50500	50500	50400	628
503	20250224	112500	18342332600	50400	50400	50500	50400	190
504	20250224	112400	18332753600	50500	50400	50500	50400	413
505	20250224	112300	18311928000	50400	50400	50500	50400	767
506	20250224	112200	18273251400	50400	50400	50500	50400	84
507	20250224	112100	18269015800	50500	50500	50500	50400	123
508	20250224	112000	18262815100	50400	50500	50500	50400	576
509	20250224	111900	18233780000	50500	50400	50500	50400	424
510	20250224	111800	18212409400	50400	50400	50400	50300	1249
511	20250224	111700	18149475200	50400	50400	50400	50300	1048
512	20250224	111600	18096699200	50300	50400	50400	50300	1028
513	20250224	111500	18044922100	50400	50400	50400	50300	1267
514	20250224	111400	17981174600	50400	50300	50500	50300	2928
515	20250224	111300	17833620300	50400	50400	50400	50300	793
516	20250224	111200	17793657600	50400	50400	50400	50300	491
517	20250224	111100	17768918000	50400	50300	50400	50300	543
518	20250224	111000	17741570800	50400	50500	50500	50400	4719
519	20250224	110900	17503720200	50400	50400	50500	50400	712
520	20250224	110800	17467834400	50400	50400	50500	50400	957
521	20250224	110700	17419561300	50400	50400	50500	50400	2863
522	20250224	110600	17275264100	50500	50400	50500	50400	9367
523	20250224	110500	16803164100	50400	50500	50500	50400	6961
524	20250224	110400	16452324500	50400	50500	50500	50400	651
525	20250224	110300	16419508600	50400	50400	50500	50400	629
526	20250224	110200	16387789500	50400	50400	50500	50400	708
527	20250224	110100	16352073900	50500	50500	50500	50400	1016
528	20250224	110000	16300849800	50500	50400	50500	50400	254
529	20250224	105900	16288043900	50400	50500	50500	50400	443
530	20250224	105800	16265703600	50400	50400	50500	50400	345
531	20250224	105700	16248292800	50500	50500	50600	50400	463
532	20250224	105600	16224925200	50500	50500	50500	50400	450
533	20250224	105500	16202205700	50500	50500	50500	50400	870
534	20250224	105400	16158271800	50500	50600	50600	50500	753
535	20250224	105300	16120243800	50600	50500	50600	50500	388
536	20250224	105200	16100647300	50500	50500	50600	50400	1933
537	20250224	105100	16003032300	50400	50500	50500	50400	442
538	20250224	105000	15980748200	50500	50500	50600	50400	1039
539	20250224	104900	15928280500	50500	50500	50600	50500	574
540	20250224	104800	15899292000	50600	50500	50600	50500	1690
541	20250224	104700	15813933000	50500	50500	50600	50500	763
542	20250224	104600	15775400200	50500	50500	50600	50500	2544
543	20250224	104500	15646924900	50500	50500	50600	50500	731
544	20250224	104400	15610006600	50500	50600	50600	50500	624
545	20250224	104300	15578491700	50500	50600	50600	50500	655
546	20250224	104200	15545406900	50600	50500	50600	50500	1354
547	20250224	104100	15477024800	50500	50500	50600	50500	1884
548	20250224	104000	15381870500	50500	50500	50600	50500	780
549	20250224	103900	15342478400	50500	50500	50600	50400	1431
550	20250224	103800	15270211500	50500	50400	50500	50400	315
551	20250224	103700	15254321500	50400	50500	50500	50400	290
552	20250224	103600	15239690800	50400	50600	50600	50400	2329
553	20250224	103500	15122076900	50500	50500	50600	50500	387
554	20250224	103400	15102532500	50500	50500	50600	50400	11365
555	20250224	103300	14528594800	50400	50400	50500	50400	3644
556	20250224	103200	14344924200	50400	50500	50500	50400	636
557	20250224	103100	14312851000	50400	50400	50500	50400	1726
558	20250224	103000	14225819900	50400	50500	50500	50400	946
559	20250224	102900	14178139400	50500	50500	50500	50400	433
560	20250224	102800	14156293300	50500	50500	50500	50400	931
561	20250224	102700	14109358600	50500	50400	50500	50400	3556
562	20250224	102600	13930126300	50500	50400	50500	50400	601
563	20250224	102500	13899810100	50400	50400	50500	50400	1109
564	20250224	102400	13843853300	50400	50400	50500	50400	1324
565	20250224	102300	13777039200	50400	50500	50500	50400	711
566	20250224	102200	13741166100	50500	50400	50500	50400	1505
567	20250224	102100	13665224200	50500	50500	50600	50400	726
568	20250224	102000	13628593000	50500	50600	50600	50500	791
569	20250224	101900	13588646100	50500	50500	50600	50500	2624
570	20250224	101800	13456122000	50500	50500	50600	50500	1136
571	20250224	101700	13398751200	50600	50600	50600	50500	1184
572	20250224	101600	13338952400	50600	50500	50600	50500	961
573	20250224	101500	13290420800	50500	50500	50600	50500	462
574	20250224	101400	13267087700	50500	50500	50600	50500	2660
575	20250224	101300	13132755800	50500	50500	50600	50400	5036
576	20250224	101200	12878461500	50500	50500	50500	50400	956
577	20250224	101100	12830230500	50400	50500	50500	50400	1189
578	20250224	101000	12770221900	50500	50500	50500	50400	3153
579	20250224	100900	12611292000	50500	50400	50500	50400	1647
580	20250224	100800	12528258000	50500	50600	50600	50400	2388
581	20250224	100700	12407680100	50500	50500	50600	50500	13778
582	20250224	100600	11711863600	50500	50500	50600	50500	941
583	20250224	100500	11664311400	50600	50500	50600	50500	677
584	20250224	100400	11630085200	50600	50600	50600	50500	1418
585	20250224	100300	11558391900	50600	50600	50700	50600	2605
586	20250224	100200	11426576700	50600	50600	50700	50600	1567
587	20250224	100100	11347281600	50600	50600	50700	50600	2690
588	20250224	100000	11211161600	50700	50600	50700	50600	1111
589	20250224	095900	11154932100	50700	50600	50700	50600	1405
590	20250224	095800	11083822100	50600	50700	50700	50600	2010
591	20250224	095700	10982104700	50600	50600	50700	50600	1081
592	20250224	095600	10927397100	50600	50700	50700	50600	598
593	20250224	095500	10897111500	50700	50600	50700	50600	711
594	20250224	095400	10861133300	50600	50700	50700	50600	1405
595	20250224	095300	10790038400	50600	50500	50700	50500	5007
596	20250224	095200	10536760000	50600	50500	50600	50500	2517
597	20250224	095100	10409620200	50600	50600	50700	50500	12338
598	20250224	095000	9785361500	50600	50700	50700	50600	4192
599	20250224	094900	9573214700	50600	50700	50800	50600	5550
600	20250224	094800	9291861500	50800	50700	50800	50700	3205
601	20250224	094700	9129366900	50700	50700	50800	50700	1180
602	20250224	094600	9069495700	50700	50700	50800	50700	557
603	20250224	094500	9041248800	50800	50700	50800	50700	1478
604	20250224	094400	8966313400	50800	50700	50800	50700	867
605	20250224	094300	8922352400	50700	50700	50800	50700	1797
606	20250224	094200	8831211500	50800	50800	50800	50700	490
607	20250224	094100	8806345500	50800	50800	50900	50800	5412
608	20250224	094000	8531389900	50800	50800	50900	50800	1002
609	20250224	093900	8480420800	50800	50900	50900	50800	672
610	20250224	093800	8446239400	50800	50800	50900	50800	1027
611	20250224	093700	8394061700	50800	50800	50800	50700	1635
612	20250224	093600	8311032400	50700	50900	50900	50700	2109
613	20250224	093500	8203915100	50900	50800	50900	50800	955
614	20250224	093400	8155395700	50800	50900	50900	50800	425
615	20250224	093300	8133784200	50800	50700	50900	50700	4845
616	20250224	093200	7887681700	50700	50700	50800	50700	1012
617	20250224	093100	7836348000	50700	50700	50800	50700	1273
618	20250224	093000	7771792800	50800	50700	50800	50700	1143
619	20250224	092900	7713794400	50700	50700	50800	50600	2183
620	20250224	092800	7603136900	50700	50700	50800	50700	2132
621	20250224	092700	7495042000	50700	50800	50800	50700	2697
622	20250224	092600	7358298600	50700	50700	50800	50600	5913
623	20250224	092500	7058573600	50600	50600	50700	50600	1135
624	20250224	092400	7001098300	50600	50700	50800	50600	2894
625	20250224	092300	6854393000	50700	50800	50800	50700	2349
626	20250224	092200	6735262200	50700	50800	50800	50700	1901
627	20250224	092100	6638868100	50700	50700	50800	50700	1193
628	20250224	092000	6578333600	50700	50700	50700	50600	6413
629	20250224	091900	6253293100	50700	50700	50700	50600	2208
630	20250224	091800	6141454400	50600	50700	50700	50600	2261
631	20250224	091700	6026895900	50600	50700	50700	50600	6850
632	20250224	091600	5680001800	50600	50700	50700	50600	4216
633	20250224	091500	5466538100	50700	50800	50800	50600	5869
634	20250224	091400	5168985500	50700	50700	50800	50700	6465
635	20250224	091300	4841200200	50800	50900	50900	50700	4449
636	20250224	091200	4615259200	50800	50800	50900	50800	1525
637	20250224	091100	4537732300	50800	50700	50800	50600	6170
638	20250224	091000	4224673200	50700	50700	50800	50600	6642
639	20250224	090900	3887928800	50700	51000	51000	50700	17123
640	20250224	090800	3018432500	50900	50900	51000	50900	2518
641	20250224	090700	2890242800	50900	50900	50900	50800	7948
642	20250224	090600	2486098100	51000	51000	51000	50900	4324
643	20250224	090500	2265983900	50900	51100	51100	50900	5658
644	20250224	090400	1977361100	51100	51200	51200	51000	4283
645	20250224	090300	1758349300	51200	51200	51300	51200	2840
646	20250224	090200	1612912900	51300	51300	51300	51200	2461
647	20250224	090100	1486824900	51300	51100	51400	51000	5522
648	20250224	090000	1204217800	51100	50900	51200	50800	23534