KissMeData/210540/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	204700	219255480	12450	12450	12450	12450	104
3	20250224	204600	219255480	12450	12450	12450	12450	0
4	20250224	204500	219255480	12450	12450	12450	12450	0
5	20250224	204400	219255480	12450	12450	12450	12450	0
6	20250224	204300	219255480	12450	12450	12450	12450	0
7	20250224	204200	219255480	12450	12450	12450	12450	0
8	20250224	204100	219255480	12450	12450	12450	12450	0
9	20250224	204000	219255480	12450	12450	12450	12450	0
10	20250224	203900	219255480	12450	12450	12450	12450	0
11	20250224	203800	219255480	12450	12450	12450	12450	0
12	20250224	203700	219255480	12450	12450	12450	12450	0
13	20250224	203600	219255480	12450	12450	12450	12450	0
14	20250224	203500	219255480	12450	12450	12450	12450	0
15	20250224	203400	219255480	12450	12450	12450	12450	0
16	20250224	203300	219255480	12450	12450	12450	12450	0
17	20250224	203200	219255480	12450	12450	12450	12450	0
18	20250224	203100	219255480	12450	12450	12450	12450	0
19	20250224	203000	219255480	12450	12450	12450	12450	0
20	20250224	202900	219255480	12450	12450	12450	12450	0
21	20250224	202800	219255480	12450	12450	12450	12450	0
22	20250224	202700	219255480	12450	12450	12450	12450	0
23	20250224	202600	219255480	12450	12450	12450	12450	0
24	20250224	202500	219255480	12450	12450	12450	12450	0
25	20250224	202400	219255480	12450	12450	12450	12450	0
26	20250224	202300	219255480	12450	12450	12450	12450	0
27	20250224	202200	219255480	12450	12450	12450	12450	0
28	20250224	202100	219255480	12450	12450	12450	12450	0
29	20250224	202000	219255480	12450	12450	12450	12450	0
30	20250224	201900	219255480	12450	12450	12450	12450	0
31	20250224	201800	219255480	12450	12450	12450	12450	0
32	20250224	201700	219255480	12450	12450	12450	12450	104
33	20250224	201600	219255480	12450	12450	12450	12450	0
34	20250224	201500	219255480	12450	12450	12450	12450	0
35	20250224	201400	219255480	12450	12450	12450	12450	0
36	20250224	201300	219255480	12450	12450	12450	12450	0
37	20250224	201200	219255480	12450	12450	12450	12450	0
38	20250224	201100	219255480	12450	12450	12450	12450	0
39	20250224	201000	219255480	12450	12450	12450	12450	0
40	20250224	200900	219255480	12450	12450	12450	12450	0
41	20250224	200800	219255480	12450	12450	12450	12450	0
42	20250224	200700	219255480	12450	12450	12450	12450	0
43	20250224	200600	219255480	12450	12450	12450	12450	0
44	20250224	200500	219255480	12450	12450	12450	12450	0
45	20250224	200400	219255480	12450	12450	12450	12450	0
46	20250224	200300	219255480	12450	12450	12450	12450	0
47	20250224	200200	219255480	12450	12450	12450	12450	0
48	20250224	200100	219255480	12450	12450	12450	12450	0
49	20250224	200000	219255480	12450	12450	12450	12450	0
50	20250224	195900	219255480	12450	12450	12450	12450	0
51	20250224	195800	219255480	12450	12450	12450	12450	0
52	20250224	195700	219255480	12450	12450	12450	12450	0
53	20250224	195600	219255480	12450	12450	12450	12450	0
54	20250224	195500	219255480	12450	12450	12450	12450	0
55	20250224	195400	219255480	12450	12450	12450	12450	0
56	20250224	195300	219255480	12450	12450	12450	12450	0
57	20250224	195200	219255480	12450	12450	12450	12450	0
58	20250224	195100	219255480	12450	12450	12450	12450	0
59	20250224	195000	219255480	12450	12450	12450	12450	0
60	20250224	194900	219255480	12450	12450	12450	12450	0
61	20250224	194800	219255480	12450	12450	12450	12450	0
62	20250224	194700	219255480	12450	12450	12450	12450	104
63	20250224	194600	219255480	12450	12450	12450	12450	0
64	20250224	194500	219255480	12450	12450	12450	12450	0
65	20250224	194400	219255480	12450	12450	12450	12450	0
66	20250224	194300	219255480	12450	12450	12450	12450	0
67	20250224	194200	219255480	12450	12450	12450	12450	0
68	20250224	194100	219255480	12450	12450	12450	12450	0
69	20250224	194000	219255480	12450	12450	12450	12450	0
70	20250224	193900	219255480	12450	12450	12450	12450	0
71	20250224	193800	219255480	12450	12450	12450	12450	0
72	20250224	193700	219255480	12450	12450	12450	12450	0
73	20250224	193600	219255480	12450	12450	12450	12450	0
74	20250224	193500	219255480	12450	12450	12450	12450	0
75	20250224	193400	219255480	12450	12450	12450	12450	0
76	20250224	193300	219255480	12450	12450	12450	12450	0
77	20250224	193200	219255480	12450	12450	12450	12450	0
78	20250224	193100	219255480	12450	12450	12450	12450	0
79	20250224	193000	219255480	12450	12450	12450	12450	0
80	20250224	192900	219255480	12450	12450	12450	12450	0
81	20250224	192800	219255480	12450	12450	12450	12450	0
82	20250224	192700	219255480	12450	12450	12450	12450	0
83	20250224	192600	219255480	12450	12450	12450	12450	0
84	20250224	192500	219255480	12450	12450	12450	12450	0
85	20250224	192400	219255480	12450	12450	12450	12450	0
86	20250224	192300	219255480	12450	12450	12450	12450	0
87	20250224	192200	219255480	12450	12450	12450	12450	0
88	20250224	192100	219255480	12450	12450	12450	12450	0
89	20250224	192000	219255480	12450	12450	12450	12450	0
90	20250224	191900	219255480	12450	12450	12450	12450	0
91	20250224	191800	219255480	12450	12450	12450	12450	0
92	20250224	191700	219255480	12450	12450	12450	12450	104
93	20250224	191600	219255480	12450	12450	12450	12450	0
94	20250224	191500	219255480	12450	12450	12450	12450	0
95	20250224	191400	219255480	12450	12450	12450	12450	0
96	20250224	191300	219255480	12450	12450	12450	12450	0
97	20250224	191200	219255480	12450	12450	12450	12450	0
98	20250224	191100	219255480	12450	12450	12450	12450	0
99	20250224	191000	219255480	12450	12450	12450	12450	0
100	20250224	190900	219255480	12450	12450	12450	12450	0
101	20250224	190800	219255480	12450	12450	12450	12450	0
102	20250224	190700	219255480	12450	12450	12450	12450	0
103	20250224	190600	219255480	12450	12450	12450	12450	0
104	20250224	190500	219255480	12450	12450	12450	12450	0
105	20250224	190400	219255480	12450	12450	12450	12450	0
106	20250224	190300	219255480	12450	12450	12450	12450	0
107	20250224	190200	219255480	12450	12450	12450	12450	0
108	20250224	190100	219255480	12450	12450	12450	12450	0
109	20250224	190000	219255480	12450	12450	12450	12450	0
110	20250224	185900	219255480	12450	12450	12450	12450	0
111	20250224	185800	219255480	12450	12450	12450	12450	0
112	20250224	185700	219255480	12450	12450	12450	12450	0
113	20250224	185600	219255480	12450	12450	12450	12450	0
114	20250224	185500	219255480	12450	12450	12450	12450	0
115	20250224	185400	219255480	12450	12450	12450	12450	0
116	20250224	185300	219255480	12450	12450	12450	12450	0
117	20250224	185200	219255480	12450	12450	12450	12450	0
118	20250224	185100	219255480	12450	12450	12450	12450	0
119	20250224	185000	219255480	12450	12450	12450	12450	0
120	20250224	184900	219255480	12450	12450	12450	12450	0
121	20250224	184800	219255480	12450	12450	12450	12450	0
122	20250224	184700	219255480	12450	12450	12450	12450	104
123	20250224	184600	219255480	12450	12450	12450	12450	0
124	20250224	184500	219255480	12450	12450	12450	12450	0
125	20250224	184400	219255480	12450	12450	12450	12450	0
126	20250224	184300	219255480	12450	12450	12450	12450	0
127	20250224	184200	219255480	12450	12450	12450	12450	0
128	20250224	184100	219255480	12450	12450	12450	12450	0
129	20250224	184000	219255480	12450	12450	12450	12450	0
130	20250224	183900	219255480	12450	12450	12450	12450	0
131	20250224	183800	219255480	12450	12450	12450	12450	0
132	20250224	183700	219255480	12450	12450	12450	12450	0
133	20250224	183600	219255480	12450	12450	12450	12450	0
134	20250224	183500	219255480	12450	12450	12450	12450	0
135	20250224	183400	219255480	12450	12450	12450	12450	0
136	20250224	183300	219255480	12450	12450	12450	12450	0
137	20250224	183200	219255480	12450	12450	12450	12450	0
138	20250224	183100	219255480	12450	12450	12450	12450	0
139	20250224	183000	219255480	12450	12450	12450	12450	0
140	20250224	182900	219255480	12450	12450	12450	12450	0
141	20250224	182800	219255480	12450	12450	12450	12450	0
142	20250224	182700	219255480	12450	12450	12450	12450	0
143	20250224	182600	219255480	12450	12450	12450	12450	0
144	20250224	182500	219255480	12450	12450	12450	12450	0
145	20250224	182400	219255480	12450	12450	12450	12450	0
146	20250224	182300	219255480	12450	12450	12450	12450	0
147	20250224	182200	219255480	12450	12450	12450	12450	0
148	20250224	182100	219255480	12450	12450	12450	12450	0
149	20250224	182000	219255480	12450	12450	12450	12450	0
150	20250224	181900	219255480	12450	12450	12450	12450	0
151	20250224	181800	219255480	12450	12450	12450	12450	0
152	20250224	181700	219255480	12450	12450	12450	12450	104
153	20250224	181600	219255480	12450	12450	12450	12450	0
154	20250224	181500	219255480	12450	12450	12450	12450	0
155	20250224	181400	219255480	12450	12450	12450	12450	0
156	20250224	181300	219255480	12450	12450	12450	12450	0
157	20250224	181200	219255480	12450	12450	12450	12450	0
158	20250224	181100	219255480	12450	12450	12450	12450	0
159	20250224	181000	219255480	12450	12450	12450	12450	0
160	20250224	180900	219255480	12450	12450	12450	12450	0
161	20250224	180800	219255480	12450	12450	12450	12450	0
162	20250224	180700	219255480	12450	12450	12450	12450	0
163	20250224	180600	219255480	12450	12450	12450	12450	0
164	20250224	180500	219255480	12450	12450	12450	12450	0
165	20250224	180400	219255480	12450	12450	12450	12450	0
166	20250224	180300	219255480	12450	12450	12450	12450	0
167	20250224	180200	219255480	12450	12450	12450	12450	0
168	20250224	180100	219255480	12450	12450	12450	12450	0
169	20250224	180000	219255480	12450	12450	12450	12450	0
170	20250224	175900	219255480	12450	12450	12450	12450	0
171	20250224	175800	219255480	12450	12450	12450	12450	0
172	20250224	175700	219255480	12450	12450	12450	12450	0
173	20250224	175600	219255480	12450	12450	12450	12450	0
174	20250224	175500	219255480	12450	12450	12450	12450	0
175	20250224	175400	219255480	12450	12450	12450	12450	0
176	20250224	175300	219255480	12450	12450	12450	12450	0
177	20250224	175200	219255480	12450	12450	12450	12450	0
178	20250224	175100	219255480	12450	12450	12450	12450	0
179	20250224	175000	219255480	12450	12450	12450	12450	0
180	20250224	174900	219255480	12450	12450	12450	12450	0
181	20250224	174800	219255480	12450	12450	12450	12450	0
182	20250224	174700	219255480	12450	12450	12450	12450	104
183	20250224	174600	219255480	12450	12450	12450	12450	0
184	20250224	174500	219255480	12450	12450	12450	12450	0
185	20250224	174400	219255480	12450	12450	12450	12450	0
186	20250224	174300	219255480	12450	12450	12450	12450	0
187	20250224	174200	219255480	12450	12450	12450	12450	0
188	20250224	174100	219255480	12450	12450	12450	12450	0
189	20250224	174000	219255480	12450	12450	12450	12450	0
190	20250224	173900	219255480	12450	12450	12450	12450	0
191	20250224	173800	219255480	12450	12450	12450	12450	0
192	20250224	173700	219255480	12450	12450	12450	12450	0
193	20250224	173600	219255480	12450	12450	12450	12450	0
194	20250224	173500	219255480	12450	12450	12450	12450	0
195	20250224	173400	219255480	12450	12450	12450	12450	0
196	20250224	173300	219255480	12450	12450	12450	12450	0
197	20250224	173200	219255480	12450	12450	12450	12450	0
198	20250224	173100	219255480	12450	12450	12450	12450	0
199	20250224	173000	219255480	12450	12450	12450	12450	0
200	20250224	172900	219255480	12450	12450	12450	12450	0
201	20250224	172800	219255480	12450	12450	12450	12450	0
202	20250224	172700	219255480	12450	12450	12450	12450	0
203	20250224	172600	219255480	12450	12450	12450	12450	0
204	20250224	172500	219255480	12450	12450	12450	12450	0
205	20250224	172400	219255480	12450	12450	12450	12450	0
206	20250224	172300	219255480	12450	12450	12450	12450	0
207	20250224	172200	219255480	12450	12450	12450	12450	0
208	20250224	172100	219255480	12450	12450	12450	12450	0
209	20250224	172000	219255480	12450	12450	12450	12450	0
210	20250224	171900	219255480	12450	12450	12450	12450	0
211	20250224	171800	219255480	12450	12450	12450	12450	0
212	20250224	171700	219255480	12450	12450	12450	12450	104
213	20250224	171600	219255480	12450	12450	12450	12450	0
214	20250224	171500	219255480	12450	12450	12450	12450	0
215	20250224	171400	219255480	12450	12450	12450	12450	0
216	20250224	171300	219255480	12450	12450	12450	12450	0
217	20250224	171200	219255480	12450	12450	12450	12450	0
218	20250224	171100	219255480	12450	12450	12450	12450	0
219	20250224	171000	219255480	12450	12450	12450	12450	0
220	20250224	170900	219255480	12450	12450	12450	12450	0
221	20250224	170800	219255480	12450	12450	12450	12450	0
222	20250224	170700	219255480	12450	12450	12450	12450	0
223	20250224	170600	219255480	12450	12450	12450	12450	0
224	20250224	170500	219255480	12450	12450	12450	12450	0
225	20250224	170400	219255480	12450	12450	12450	12450	0
226	20250224	170300	219255480	12450	12450	12450	12450	0
227	20250224	170200	219255480	12450	12450	12450	12450	0
228	20250224	170100	219255480	12450	12450	12450	12450	0
229	20250224	170000	219255480	12450	12450	12450	12450	0
230	20250224	165900	219255480	12450	12450	12450	12450	0
231	20250224	165800	219255480	12450	12450	12450	12450	0
232	20250224	165700	219255480	12450	12450	12450	12450	0
233	20250224	165600	219255480	12450	12450	12450	12450	0
234	20250224	165500	219255480	12450	12450	12450	12450	0
235	20250224	165400	219255480	12450	12450	12450	12450	0
236	20250224	165300	219255480	12450	12450	12450	12450	0
237	20250224	165200	219255480	12450	12450	12450	12450	0
238	20250224	165100	219255480	12450	12450	12450	12450	0
239	20250224	165000	219255480	12450	12450	12450	12450	0
240	20250224	164900	219255480	12450	12450	12450	12450	0
241	20250224	164800	219255480	12450	12450	12450	12450	0
242	20250224	164700	219255480	12450	12450	12450	12450	104
243	20250224	164600	219255480	12450	12450	12450	12450	0
244	20250224	164500	219255480	12450	12450	12450	12450	0
245	20250224	164400	219255480	12450	12450	12450	12450	0
246	20250224	164300	219255480	12450	12450	12450	12450	0
247	20250224	164200	219255480	12450	12450	12450	12450	0
248	20250224	164100	219255480	12450	12450	12450	12450	0
249	20250224	164000	219255480	12450	12450	12450	12450	0
250	20250224	163900	219255480	12450	12450	12450	12450	0
251	20250224	163800	219255480	12450	12450	12450	12450	0
252	20250224	163700	219255480	12450	12450	12450	12450	0
253	20250224	163600	219255480	12450	12450	12450	12450	0
254	20250224	163500	219255480	12450	12450	12450	12450	0
255	20250224	163400	219255480	12450	12450	12450	12450	0
256	20250224	163300	219255480	12450	12450	12450	12450	0
257	20250224	163200	219255480	12450	12450	12450	12450	0
258	20250224	163100	219255480	12450	12450	12450	12450	0
259	20250224	163000	219255480	12450	12450	12450	12450	0
260	20250224	162900	219255480	12450	12450	12450	12450	0
261	20250224	162800	219255480	12450	12450	12450	12450	0
262	20250224	162700	219255480	12450	12450	12450	12450	0
263	20250224	162600	219255480	12450	12450	12450	12450	0
264	20250224	162500	219255480	12450	12450	12450	12450	0
265	20250224	162400	219255480	12450	12450	12450	12450	0
266	20250224	162300	219255480	12450	12450	12450	12450	0
267	20250224	162200	219255480	12450	12450	12450	12450	0
268	20250224	162100	219255480	12450	12450	12450	12450	0
269	20250224	162000	219255480	12450	12450	12450	12450	0
270	20250224	161900	219255480	12450	12450	12450	12450	0
271	20250224	161800	219255480	12450	12450	12450	12450	0
272	20250224	161700	219255480	12450	12450	12450	12450	104
273	20250224	161600	219255480	12450	12450	12450	12450	0
274	20250224	161500	219255480	12450	12450	12450	12450	0
275	20250224	161400	219255480	12450	12450	12450	12450	0
276	20250224	161300	219255480	12450	12450	12450	12450	0
277	20250224	161200	219255480	12450	12450	12450	12450	0
278	20250224	161100	219255480	12450	12450	12450	12450	0
279	20250224	161000	219255480	12450	12450	12450	12450	0
280	20250224	160900	219255480	12450	12450	12450	12450	0
281	20250224	160800	219255480	12450	12450	12450	12450	0
282	20250224	160700	219255480	12450	12450	12450	12450	0
283	20250224	160600	219255480	12450	12450	12450	12450	0
284	20250224	160500	219255480	12450	12450	12450	12450	0
285	20250224	160400	219255480	12450	12450	12450	12450	0
286	20250224	160300	219255480	12450	12450	12450	12450	0
287	20250224	160200	219255480	12450	12450	12450	12450	0
288	20250224	160100	219255480	12450	12450	12450	12450	0
289	20250224	160000	219255480	12450	12450	12450	12450	0
290	20250224	155900	219255480	12450	12450	12450	12450	0
291	20250224	155800	219255480	12450	12450	12450	12450	0
292	20250224	155700	219255480	12450	12450	12450	12450	0
293	20250224	155600	219255480	12450	12450	12450	12450	0
294	20250224	155500	219255480	12450	12450	12450	12450	0
295	20250224	155400	219255480	12450	12450	12450	12450	0
296	20250224	155300	219255480	12450	12450	12450	12450	0
297	20250224	155200	219255480	12450	12450	12450	12450	0
298	20250224	155100	219255480	12450	12450	12450	12450	0
299	20250224	155000	219255480	12450	12450	12450	12450	0
300	20250224	154900	219255480	12450	12450	12450	12450	0
301	20250224	154800	219255480	12450	12450	12450	12450	0
302	20250224	154700	219255480	12450	12450	12450	12450	104
303	20250224	154600	219255480	12450	12450	12450	12450	0
304	20250224	154500	219255480	12450	12450	12450	12450	0
305	20250224	154400	219255480	12450	12450	12450	12450	0
306	20250224	154300	219255480	12450	12450	12450	12450	0
307	20250224	154200	219255480	12450	12450	12450	12450	0
308	20250224	154100	219255480	12450	12450	12450	12450	0
309	20250224	154000	219255480	12450	12450	12450	12450	0
310	20250224	153900	219255480	12450	12450	12450	12450	0
311	20250224	153800	219255480	12450	12450	12450	12450	0
312	20250224	153700	219255480	12450	12450	12450	12450	0
313	20250224	153600	219255480	12450	12450	12450	12450	0
314	20250224	153500	219255480	12450	12450	12450	12450	0
315	20250224	153400	219255480	12450	12450	12450	12450	0
316	20250224	153300	219255480	12450	12450	12450	12450	0
317	20250224	153200	219255480	12450	12450	12450	12450	0
318	20250224	153100	219255480	12450	12450	12450	12450	0
319	20250224	153000	219255480	12450	12450	12450	12450	104
320	20250224	152900	217960680	12410	12410	12410	12410	0
321	20250224	152800	217960680	12410	12410	12410	12410	0
322	20250224	152700	217960680	12410	12410	12410	12410	0
323	20250224	152600	217960680	12410	12410	12410	12410	0
324	20250224	152500	217960680	12410	12410	12410	12410	0
325	20250224	152400	217960680	12410	12410	12410	12410	0
326	20250224	152300	217960680	12410	12410	12410	12410	0
327	20250224	152200	217960680	12410	12410	12410	12410	0
328	20250224	152100	217960680	12410	12410	12410	12410	0
329	20250224	152000	217960680	12410	12410	12410	12410	0
330	20250224	151900	217960680	12410	12400	12460	12400	24
331	20250224	151800	217662060	12400	12430	12460	12400	55
332	20250224	151700	216977510	12400	12430	12430	12400	77
333	20250224	151600	216022030	12410	12430	12430	12410	4
334	20250224	151500	215972330	12430	12440	12440	12420	10
335	20250224	151400	215848080	12430	12460	12460	12430	22
336	20250224	151300	215574350	12460	12460	12460	12460	3
337	20250224	151200	215536970	12450	12450	12460	12450	17
338	20250224	151100	215325190	12450	12440	12450	12440	40
339	20250224	151000	214827580	12430	12410	12430	12410	478
340	20250224	150900	208888130	12400	12410	12410	12400	12
341	20250224	150800	208739300	12410	12410	12410	12410	3
342	20250224	150700	208702070	12410	12400	12410	12400	87
343	20250224	150600	207623260	12400	12410	12410	12400	25
344	20250224	150500	207313230	12410	12400	12410	12400	31
345	20250224	150400	206928800	12400	12420	12420	12400	159
346	20250224	150300	204957170	12420	12420	12420	12420	3
347	20250224	150200	204919910	12420	12420	12420	12420	3
348	20250224	150100	204882650	12420	12420	12420	12410	5
349	20250224	150000	204820580	12420	12410	12420	12410	24
350	20250224	145900	204522700	12410	12430	12430	12410	242
351	20250224	145800	201517640	12430	12430	12430	12430	4
352	20250224	145700	201467920	12430	12430	12430	12430	2
353	20250224	145600	201443060	12430	12420	12430	12420	13
354	20250224	145500	201281560	12430	12430	12430	12430	2
355	20250224	145400	201256700	12430	12420	12430	12420	5
356	20250224	145300	201194560	12430	12430	12430	12430	3
357	20250224	145200	201157270	12430	12430	12430	12420	35
358	20250224	145100	200722520	12430	12430	12430	12430	4
359	20250224	145000	200672800	12430	12430	12430	12430	1
360	20250224	144900	200660370	12420	12430	12430	12420	8
361	20250224	144800	200560980	12430	12430	12430	12430	3
362	20250224	144700	200523690	12430	12430	12430	12430	3
363	20250224	144600	200486400	12430	12430	12430	12430	25
364	20250224	144500	200175650	12430	12430	12430	12430	6
365	20250224	144400	200101070	12430	12430	12430	12430	1
366	20250224	144300	200088640	12430	12430	12430	12420	257
367	20250224	144200	196894140	12430	12430	12430	12430	3
368	20250224	144100	196856850	12430	12430	12430	12430	160
369	20250224	144000	194868050	12440	12440	12440	12440	4
370	20250224	143900	194818290	12440	12440	12440	12440	23
371	20250224	143800	194532170	12440	12440	12440	12440	0
372	20250224	143700	194532170	12440	12440	12440	12440	0
373	20250224	143600	194532170	12440	12440	12440	12440	1
374	20250224	143500	194519730	12440	12440	12440	12440	5
375	20250224	143400	194457530	12430	12430	12430	12430	41
376	20250224	143300	193947900	12430	12430	12430	12430	0
377	20250224	143200	193947900	12430	12420	12430	12420	4
378	20250224	143100	193898200	12390	12420	12420	12390	151
379	20250224	143000	192027010	12420	12420	12420	12420	25
380	20250224	142900	191716510	12420	12420	12420	12420	21
381	20250224	142800	191455690	12420	12420	12420	12420	2
382	20250224	142700	191430850	12420	12420	12430	12420	3
383	20250224	142600	191393580	12400	12430	12430	12400	103
384	20250224	142500	190116300	12420	12420	12430	12420	3
385	20250224	142400	190079030	12430	12420	12430	12400	19
386	20250224	142300	189842980	12430	12430	12430	12390	23
387	20250224	142200	189557620	12420	12420	12430	12420	11
388	20250224	142100	189420950	12430	12420	12430	12420	6
389	20250224	142000	189346400	12420	12420	12430	12420	8
390	20250224	141900	189247020	12430	12430	12430	12430	0
391	20250224	141800	189247020	12430	12430	12430	12430	0
392	20250224	141700	189247020	12430	12430	12430	12430	0
393	20250224	141600	189247020	12430	12430	12430	12430	1
394	20250224	141500	189234590	12410	12400	12430	12400	1728
395	20250224	141400	167806650	12400	12400	12400	12400	88
396	20250224	141300	166715450	12400	12380	12400	12380	113
397	20250224	141200	165314510	12380	12380	12380	12380	0
398	20250224	141100	165314510	12380	12380	12380	12380	87
399	20250224	141000	164237450	12400	12400	12400	12400	265
400	20250224	140900	160951450	12370	12380	12380	12370	230
401	20250224	140800	158104760	12390	12390	12390	12390	70
402	20250224	140700	157237460	12390	12390	12390	12390	0
403	20250224	140600	157237460	12390	12390	12390	12390	0
404	20250224	140500	157237460	12390	12390	12390	12390	0
405	20250224	140400	157237460	12390	12390	12390	12390	0
406	20250224	140300	157237460	12390	12390	12390	12390	22
407	20250224	140200	156964880	12400	12400	12400	12400	0
408	20250224	140100	156964880	12400	12400	12400	12400	50
409	20250224	140000	156344880	12380	12380	12380	12380	0
410	20250224	135900	156344880	12380	12380	12380	12380	0
411	20250224	135800	156344880	12380	12400	12400	12380	9
412	20250224	135700	156233440	12380	12380	12380	12380	0
413	20250224	135600	156233440	12380	12390	12390	12380	39
414	20250224	135500	155750410	12400	12400	12400	12400	20
415	20250224	135400	155502410	12380	12380	12380	12380	0
416	20250224	135300	155502410	12380	12380	12380	12380	0
417	20250224	135200	155502410	12380	12380	12380	12380	0
418	20250224	135100	155502410	12380	12390	12390	12380	5
419	20250224	135000	155440500	12380	12380	12380	12380	20
420	20250224	134900	155192900	12380	12380	12380	12380	0
421	20250224	134800	155192900	12380	12380	12380	12380	0
422	20250224	134700	155192900	12380	12380	12380	12380	0
423	20250224	134600	155192900	12380	12380	12380	12380	0
424	20250224	134500	155192900	12380	12380	12380	12380	0
425	20250224	134400	155192900	12380	12380	12380	12380	0
426	20250224	134300	155192900	12380	12380	12380	12380	0
427	20250224	134200	155192900	12380	12380	12380	12380	0
428	20250224	134100	155192900	12380	12380	12380	12380	0
429	20250224	134000	155192900	12380	12380	12380	12380	0
430	20250224	133900	155192900	12380	12380	12380	12380	0
431	20250224	133800	155192900	12380	12380	12380	12380	0
432	20250224	133700	155192900	12380	12380	12380	12380	0
433	20250224	133600	155192900	12380	12380	12380	12380	20
434	20250224	133500	154945300	12380	12380	12380	12380	0
435	20250224	133400	154945300	12380	12380	12380	12380	0
436	20250224	133300	154945300	12380	12380	12380	12380	0
437	20250224	133200	154945300	12380	12380	12380	12380	0
438	20250224	133100	154945300	12380	12380	12380	12380	0
439	20250224	133000	154945300	12380	12380	12380	12380	0
440	20250224	132900	154945300	12380	12380	12380	12380	0
441	20250224	132800	154945300	12380	12380	12380	12380	0
442	20250224	132700	154945300	12380	12380	12380	12380	0
443	20250224	132600	154945300	12380	12380	12380	12380	0
444	20250224	132500	154945300	12380	12380	12380	12380	0
445	20250224	132400	154945300	12380	12380	12380	12380	0
446	20250224	132300	154945300	12380	12380	12380	12380	0
447	20250224	132200	154945300	12380	12380	12380	12380	0
448	20250224	132100	154945300	12380	12380	12380	12380	0
449	20250224	132000	154945300	12380	12380	12380	12380	2
450	20250224	131900	154920540	12400	12400	12400	12400	0
451	20250224	131800	154920540	12400	12400	12400	12400	0
452	20250224	131700	154920540	12400	12400	12400	12400	172
453	20250224	131600	152787740	12410	12410	12410	12410	74
454	20250224	131500	151869400	12400	12400	12400	12400	0
455	20250224	131400	151869400	12400	12400	12400	12400	0
456	20250224	131300	151869400	12400	12400	12400	12400	0
457	20250224	131200	151869400	12400	12400	12400	12400	0
458	20250224	131100	151869400	12400	12400	12400	12400	0
459	20250224	131000	151869400	12400	12400	12400	12400	20
460	20250224	130900	151621400	12400	12400	12400	12400	0
461	20250224	130800	151621400	12400	12400	12400	12400	0
462	20250224	130700	151621400	12400	12400	12400	12400	15
463	20250224	130600	151435400	12400	12400	12400	12400	0
464	20250224	130500	151435400	12400	12400	12400	12400	0
465	20250224	130400	151435400	12400	12400	12400	12400	11
466	20250224	130300	151299000	12410	12410	12410	12410	9
467	20250224	130200	151187310	12410	12410	12410	12410	0
468	20250224	130100	151187310	12410	12410	12410	12410	0
469	20250224	130000	151187310	12410	12410	12410	12410	14
470	20250224	125900	151013570	12400	12400	12400	12400	1
471	20250224	125800	151001170	12400	12400	12400	12400	0
472	20250224	125700	151001170	12400	12400	12400	12400	13
473	20250224	125600	150839970	12410	12410	12410	12410	17
474	20250224	125500	150629000	12400	12400	12400	12400	15
475	20250224	125400	150443000	12400	12400	12400	12400	6
476	20250224	125300	150368600	12400	12400	12400	12400	0
477	20250224	125200	150368600	12400	12400	12400	12400	13
478	20250224	125100	150207400	12400	12400	12400	12400	0
479	20250224	125000	150207400	12400	12400	12400	12400	14
480	20250224	124900	150033800	12420	12420	12420	12420	0
481	20250224	124800	150033800	12420	12420	12420	12420	0
482	20250224	124700	150033800	12420	12400	12420	12400	16
483	20250224	124600	149835380	12370	12370	12370	12370	0
484	20250224	124500	149835380	12370	12370	12370	12370	14
485	20250224	124400	149662200	12370	12370	12370	12370	0
486	20250224	124300	149662200	12370	12370	12370	12370	21
487	20250224	124200	149402430	12370	12370	12370	12370	0
488	20250224	124100	149402430	12370	12370	12370	12370	0
489	20250224	124000	149402430	12370	12370	12370	12370	13
490	20250224	123900	149241620	12370	12370	12370	12370	0
491	20250224	123800	149241620	12370	12370	12370	12370	114
492	20250224	123700	147831440	12420	12390	12430	12390	8
493	20250224	123600	147732100	12370	12370	12370	12370	0
494	20250224	123500	147732100	12370	12370	12400	12370	171
495	20250224	123400	145616400	12370	12370	12370	12370	0
496	20250224	123300	145616400	12370	12370	12370	12370	14
497	20250224	123200	145443220	12380	12380	12380	12380	0
498	20250224	123100	145443220	12380	12380	12380	12380	10
499	20250224	123000	145319420	12380	12380	12380	12380	83
500	20250224	122900	144291880	12380	12380	12380	12380	0
501	20250224	122800	144291880	12380	12380	12380	12380	13
502	20250224	122700	144130940	12380	12380	12380	12380	0
503	20250224	122600	144130940	12380	12380	12380	12380	14
504	20250224	122500	143957620	12380	12380	12380	12380	2
505	20250224	122400	143932860	12380	12380	12380	12380	0
506	20250224	122300	143932860	12380	12380	12380	12380	14
507	20250224	122200	143759540	12420	12390	12420	12390	12
508	20250224	122100	143610700	12420	12390	12420	12380	26
509	20250224	122000	143288560	12410	12410	12420	12380	47
510	20250224	121900	142706220	12410	12410	12410	12410	0
511	20250224	121800	142706220	12410	12420	12420	12410	15
512	20250224	121700	142520060	12410	12410	12410	12410	0
513	20250224	121600	142520060	12410	12400	12410	12380	43
514	20250224	121500	141986920	12380	12380	12380	12380	0
515	20250224	121400	141986920	12380	12380	12380	12380	0
516	20250224	121300	141986920	12380	12380	12380	12380	37
517	20250224	121200	141528860	12380	12380	12380	12380	0
518	20250224	121100	141528860	12380	12380	12380	12380	14
519	20250224	121000	141355540	12380	12380	12380	12380	0
520	20250224	120900	141355540	12380	12380	12380	12380	14
521	20250224	120800	141182220	12380	12380	12380	12380	0
522	20250224	120700	141182220	12380	12380	12380	12380	0
523	20250224	120600	141182220	12380	12380	12380	12380	14
524	20250224	120500	141008900	12380	12380	12380	12380	0
525	20250224	120400	141008900	12380	12380	12380	12380	13
526	20250224	120300	140847960	12380	12380	12380	12380	0
527	20250224	120200	140847960	12380	12380	12380	12380	0
528	20250224	120100	140847960	12380	12380	12380	12380	14
529	20250224	120000	140674640	12400	12400	12400	12400	0
530	20250224	115900	140674640	12400	12400	12400	12400	14
531	20250224	115800	140501040	12420	12420	12420	12420	1
532	20250224	115700	140488620	12410	12410	12420	12410	5
533	20250224	115600	140426550	12400	12420	12420	12400	17
534	20250224	115500	140215700	12410	12400	12420	12400	35
535	20250224	115400	139781540	12420	12400	12420	12400	19
536	20250224	115300	139545860	12400	12400	12400	12400	0
537	20250224	115200	139545860	12400	12400	12400	12400	13
538	20250224	115100	139384660	12400	12400	12400	12400	25
539	20250224	115000	139074660	12420	12420	12420	12420	16
540	20250224	114900	138875940	12420	12420	12420	12420	14
541	20250224	114800	138702060	12420	12420	12420	12420	0
542	20250224	114700	138702060	12420	12420	12420	12420	14
543	20250224	114600	138528180	12440	12440	12440	12440	1
544	20250224	114500	138515740	12420	12420	12420	12420	0
545	20250224	114400	138515740	12420	12420	12420	12420	14
546	20250224	114300	138341860	12440	12440	12440	12440	8
547	20250224	114200	138242340	12420	12420	12420	12420	14
548	20250224	114100	138068460	12420	12420	12420	12420	0
549	20250224	114000	138068460	12420	12420	12420	12420	13
550	20250224	113900	137907000	12420	12420	12420	12420	0
551	20250224	113800	137907000	12420	12420	12420	12420	72
552	20250224	113700	137012760	12420	12420	12420	12420	14
553	20250224	113600	136838880	12420	12420	12420	12420	4
554	20250224	113500	136789200	12420	12410	12420	12410	53
555	20250224	113400	136131080	12410	12410	12410	12410	60
556	20250224	113300	135386480	12420	12420	12420	12420	0
557	20250224	113200	135386480	12420	12410	12420	12410	15
558	20250224	113100	135200320	12400	12400	12400	12400	0
559	20250224	113000	135200320	12400	12400	12400	12400	14
560	20250224	112900	135026720	12390	12390	12410	12390	198
561	20250224	112800	132572100	12390	12390	12390	12390	45
562	20250224	112700	132014550	12360	12360	12360	12360	13
563	20250224	112600	131853870	12360	12360	12360	12360	0
564	20250224	112500	131853870	12360	12360	12360	12360	14
565	20250224	112400	131680830	12370	12370	12370	12370	22
566	20250224	112300	131408690	12370	12390	12390	12370	26
567	20250224	112200	131086710	12390	12390	12390	12390	0
568	20250224	112100	131086710	12390	12390	12390	12390	0
569	20250224	112000	131086710	12390	12400	12400	12390	26
570	20250224	111900	130764450	12400	12400	12400	12400	0
571	20250224	111800	130764450	12400	12400	12400	12400	2
572	20250224	111700	130739650	12400	12400	12400	12400	0
573	20250224	111600	130739650	12400	12400	12400	12400	0
574	20250224	111500	130739650	12400	12400	12400	12400	13
575	20250224	111400	130578450	12400	12400	12400	12400	15
576	20250224	111300	130392450	12400	12400	12400	12400	14
577	20250224	111200	130218850	12400	12400	12400	12400	0
578	20250224	111100	130218850	12400	12400	12400	12400	7
579	20250224	111000	130132050	12400	12400	12400	12400	7
580	20250224	110900	130045250	12400	12400	12400	12400	0
581	20250224	110800	130045250	12400	12400	12400	12400	14
582	20250224	110700	129871650	12420	12420	12420	12420	2
583	20250224	110600	129846810	12390	12390	12390	12390	14
584	20250224	110500	129673350	12390	12390	12390	12390	0
585	20250224	110400	129673350	12390	12390	12390	12390	0
586	20250224	110300	129673350	12390	12390	12390	12390	13
587	20250224	110200	129512280	12440	12410	12460	12410	122
588	20250224	110100	127995530	12390	12390	12390	12390	14
589	20250224	110000	127822070	12410	12390	12410	12390	11
590	20250224	105900	127685580	12400	12390	12400	12390	62
591	20250224	105800	126916790	12370	12370	12370	12370	14
592	20250224	105700	126743610	12360	12360	12360	12360	0
593	20250224	105600	126743610	12360	12390	12400	12360	115
594	20250224	105500	125318200	12370	12370	12370	12370	1
595	20250224	105400	125305830	12370	12370	12370	12370	24
596	20250224	105300	125008950	12360	12360	12360	12360	13
597	20250224	105200	124848270	12360	12360	12360	12360	0
598	20250224	105100	124848270	12360	12360	12360	12360	14
599	20250224	105000	124675230	12360	12360	12360	12360	0
600	20250224	104900	124675230	12360	12360	12360	12360	14
601	20250224	104800	124502190	12360	12360	12360	12360	0
602	20250224	104700	124502190	12360	12360	12360	12360	0
603	20250224	104600	124502190	12360	12360	12360	12360	14
604	20250224	104500	124329150	12360	12360	12360	12360	32
605	20250224	104400	123933630	12340	12340	12340	12340	14
606	20250224	104300	123760870	12340	12340	12340	12340	0
607	20250224	104200	123760870	12340	12340	12340	12340	0
608	20250224	104100	123760870	12340	12340	12340	12340	13
609	20250224	104000	123600450	12340	12340	12340	12340	0
610	20250224	103900	123600450	12340	12340	12340	12340	36
611	20250224	103800	123156210	12340	12340	12340	12340	0
612	20250224	103700	123156210	12340	12340	12340	12340	14
613	20250224	103600	122983450	12340	12340	12340	12340	0
614	20250224	103500	122983450	12340	12340	12340	12340	0
615	20250224	103400	122983450	12340	12340	12340	12340	14
616	20250224	103300	122810690	12360	12360	12360	12360	10
617	20250224	103200	122687090	12340	12340	12340	12340	14
618	20250224	103100	122514330	12340	12340	12340	12340	0
619	20250224	103000	122514330	12340	12340	12340	12340	0
620	20250224	102900	122514330	12340	12340	12340	12340	23
621	20250224	102800	122230510	12340	12340	12340	12340	0
622	20250224	102700	122230510	12340	12340	12340	12340	14
623	20250224	102600	122057750	12340	12340	12340	12340	51
624	20250224	102500	121428410	12330	12330	12330	12330	9
625	20250224	102400	121317440	12330	12330	12330	12330	14
626	20250224	102300	121144820	12340	12340	12340	12340	0
627	20250224	102200	121144820	12340	12340	12340	12340	35
628	20250224	102100	120712920	12340	12340	12340	12340	0
629	20250224	102000	120712920	12340	12340	12340	12340	14
630	20250224	101900	120540160	12340	12340	12340	12340	17
631	20250224	101800	120330380	12330	12330	12330	12330	0
632	20250224	101700	120330380	12330	12340	12340	12330	24
633	20250224	101600	120034350	12330	12330	12330	12330	0
634	20250224	101500	120034350	12330	12340	12340	12330	34
635	20250224	101400	119614930	12340	12340	12340	12340	20
636	20250224	101300	119368130	12350	12350	12350	12350	10
637	20250224	101200	119244630	12330	12330	12330	12330	234
638	20250224	101100	116359410	12310	12310	12310	12310	0
639	20250224	101000	116359410	12310	12310	12310	12310	14
640	20250224	100900	116187070	12310	12310	12310	12310	0
641	20250224	100800	116187070	12310	12310	12310	12310	0
642	20250224	100700	116187070	12310	12310	12310	12310	14
643	20250224	100600	116014730	12320	12320	12320	12320	0
644	20250224	100500	116014730	12320	12330	12330	12320	249
645	20250224	100400	112944990	12330	12330	12330	12330	0
646	20250224	100300	112944990	12330	12330	12330	12330	34
647	20250224	100200	112525770	12330	12330	12330	12330	60
648	20250224	100100	111785970	12330	12330	12330	12330	0
649	20250224	100000	111785970	12330	12330	12330	12330	14
650	20250224	095900	111613350	12350	12350	12350	12350	1
651	20250224	095800	111601000	12330	12340	12340	12330	66
652	20250224	095700	110786800	12340	12340	12340	12340	0
653	20250224	095600	110786800	12340	12350	12350	12340	318
654	20250224	095500	106860930	12350	12350	12350	12350	14
655	20250224	095400	106688030	12350	12350	12350	12350	19
656	20250224	095300	106453380	12350	12350	12350	12350	13
657	20250224	095200	106292830	12340	12340	12340	12340	0
658	20250224	095100	106292830	12340	12340	12340	12340	0
659	20250224	095000	106292830	12340	12360	12360	12340	29
660	20250224	094900	105934670	12340	12340	12340	12340	4
661	20250224	094800	105885310	12340	12340	12340	12340	14
662	20250224	094700	105712550	12340	12340	12340	12340	0
663	20250224	094600	105712550	12340	12340	12340	12340	14
664	20250224	094500	105539790	12330	12330	12330	12330	9
665	20250224	094400	105428820	12330	12330	12330	12330	0
666	20250224	094300	105428820	12330	12350	12350	12330	607
667	20250224	094200	97932650	12360	12360	12360	12360	0
668	20250224	094100	97932650	12360	12360	12360	12350	1527
669	20250224	094000	79074060	12380	12380	12380	12380	0
670	20250224	093900	79074060	12380	12380	12380	12380	14
671	20250224	093800	78900740	12380	12380	12380	12380	200
672	20250224	093700	76424740	12380	12380	12380	12380	2
673	20250224	093600	76399980	12360	12360	12360	12360	14
674	20250224	093500	76226940	12400	12360	12400	12360	15
675	20250224	093400	76041340	12360	12360	12360	12360	14
676	20250224	093300	75868300	12410	12410	12410	12410	300
677	20250224	093200	72145300	12370	12370	12370	12370	11
678	20250224	093100	72009230	12370	12360	12370	12360	19
679	20250224	093000	71774340	12360	12360	12360	12360	0
680	20250224	092900	71774340	12360	12360	12360	12360	13
681	20250224	092800	71613660	12350	12350	12350	12350	0
682	20250224	092700	71613660	12350	12350	12350	12350	0
683	20250224	092600	71613660	12350	12350	12350	12350	14
684	20250224	092500	71440760	12350	12350	12350	12350	0
685	20250224	092400	71440760	12350	12350	12350	12350	14
686	20250224	092300	71267860	12350	12390	12390	12350	500
687	20250224	092200	65084940	12390	12460	12460	12390	505
688	20250224	092100	58808930	12470	12450	12490	12450	581
689	20250224	092000	51563670	12450	12450	12450	12450	1
690	20250224	091900	51551220	12440	12460	12460	12440	44
691	20250224	091800	51003260	12460	12450	12460	12450	51
692	20250224	091700	50368000	12430	12450	12450	12430	92
693	20250224	091600	49222860	12430	12430	12430	12430	13
694	20250224	091500	49061270	12430	12430	12430	12430	0
695	20250224	091400	49061270	12430	12430	12430	12430	100
696	20250224	091300	47818270	12430	12450	12450	12430	270
697	20250224	091200	44461870	12430	12400	12430	12400	429
698	20250224	091100	39129820	12420	12290	12430	12290	1678
699	20250224	091000	18377160	12300	12300	12300	12300	0
700	20250224	090900	18377160	12300	12250	12310	12250	20
701	20250224	090800	18131840	12280	12280	12280	12280	136
702	20250224	090700	16461760	12290	12280	12290	12280	144
703	20250224	090600	14692140	12280	12300	12330	12280	11
704	20250224	090500	14556940	12340	12270	12350	12250	33
705	20250224	090400	14151110	12350	12350	12350	12240	19
706	20250224	090300	13917890	12350	12350	12350	12350	0
707	20250224	090200	13917890	12350	12280	12360	12230	139
708	20250224	090100	12206740	12210	12230	12230	12210	797
709	20250224	090000	2471540	12350	12230	12350	12230	202