KissMeData/000120/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	183000	5163748400	96200	96200	96200	96200	1793
3	20250224	182900	5163748400	96200	96200	96200	96200	0
4	20250224	182800	5163748400	96200	96200	96200	96200	0
5	20250224	182700	5163748400	96200	96200	96200	96200	0
6	20250224	182600	5163748400	96200	96200	96200	96200	0
7	20250224	182500	5163748400	96200	96200	96200	96200	0
8	20250224	182400	5163748400	96200	96200	96200	96200	0
9	20250224	182300	5163748400	96200	96200	96200	96200	0
10	20250224	182200	5163748400	96200	96200	96200	96200	0
11	20250224	182100	5163748400	96200	96200	96200	96200	0
12	20250224	182000	5163748400	96200	96200	96200	96200	0
13	20250224	181900	5163748400	96200	96200	96200	96200	0
14	20250224	181800	5163748400	96200	96200	96200	96200	0
15	20250224	181700	5163748400	96200	96200	96200	96200	0
16	20250224	181600	5163748400	96200	96200	96200	96200	0
17	20250224	181500	5163748400	96200	96200	96200	96200	0
18	20250224	181400	5163748400	96200	96200	96200	96200	0
19	20250224	181300	5163748400	96200	96200	96200	96200	0
20	20250224	181200	5163748400	96200	96200	96200	96200	0
21	20250224	181100	5163748400	96200	96200	96200	96200	0
22	20250224	181000	5163748400	96200	96200	96200	96200	0
23	20250224	180900	5163748400	96200	96200	96200	96200	0
24	20250224	180800	5163748400	96200	96200	96200	96200	0
25	20250224	180700	5163748400	96200	96200	96200	96200	0
26	20250224	180600	5163748400	96200	96200	96200	96200	0
27	20250224	180500	5163748400	96200	96200	96200	96200	0
28	20250224	180400	5163748400	96200	96200	96200	96200	0
29	20250224	180300	5163748400	96200	96200	96200	96200	0
30	20250224	180200	5163748400	96200	96200	96200	96200	0
31	20250224	180100	5163748400	96200	96200	96200	96200	0
32	20250224	180000	5163748400	96200	96200	96200	96200	1793
33	20250224	175900	5163748400	96200	96200	96200	96200	0
34	20250224	175800	5163748400	96200	96200	96200	96200	0
35	20250224	175700	5163748400	96200	96200	96200	96200	0
36	20250224	175600	5163748400	96200	96200	96200	96200	0
37	20250224	175500	5163748400	96200	96200	96200	96200	0
38	20250224	175400	5163748400	96200	96200	96200	96200	0
39	20250224	175300	5163748400	96200	96200	96200	96200	0
40	20250224	175200	5163748400	96200	96200	96200	96200	0
41	20250224	175100	5163748400	96200	96200	96200	96200	0
42	20250224	175000	5163748400	96200	96200	96200	96200	0
43	20250224	174900	5163748400	96200	96200	96200	96200	0
44	20250224	174800	5163748400	96200	96200	96200	96200	0
45	20250224	174700	5163748400	96200	96200	96200	96200	0
46	20250224	174600	5163748400	96200	96200	96200	96200	0
47	20250224	174500	5163748400	96200	96200	96200	96200	0
48	20250224	174400	5163748400	96200	96200	96200	96200	0
49	20250224	174300	5163748400	96200	96200	96200	96200	0
50	20250224	174200	5163748400	96200	96200	96200	96200	0
51	20250224	174100	5163748400	96200	96200	96200	96200	0
52	20250224	174000	5163748400	96200	96200	96200	96200	0
53	20250224	173900	5163748400	96200	96200	96200	96200	0
54	20250224	173800	5163748400	96200	96200	96200	96200	0
55	20250224	173700	5163748400	96200	96200	96200	96200	0
56	20250224	173600	5163748400	96200	96200	96200	96200	0
57	20250224	173500	5163748400	96200	96200	96200	96200	0
58	20250224	173400	5163748400	96200	96200	96200	96200	0
59	20250224	173300	5163748400	96200	96200	96200	96200	0
60	20250224	173200	5163748400	96200	96200	96200	96200	0
61	20250224	173100	5163748400	96200	96200	96200	96200	0
62	20250224	173000	5163748400	96200	96200	96200	96200	1793
63	20250224	172900	5163748400	96200	96200	96200	96200	0
64	20250224	172800	5163748400	96200	96200	96200	96200	0
65	20250224	172700	5163748400	96200	96200	96200	96200	0
66	20250224	172600	5163748400	96200	96200	96200	96200	0
67	20250224	172500	5163748400	96200	96200	96200	96200	0
68	20250224	172400	5163748400	96200	96200	96200	96200	0
69	20250224	172300	5163748400	96200	96200	96200	96200	0
70	20250224	172200	5163748400	96200	96200	96200	96200	0
71	20250224	172100	5163748400	96200	96200	96200	96200	0
72	20250224	172000	5163748400	96200	96200	96200	96200	0
73	20250224	171900	5163748400	96200	96200	96200	96200	0
74	20250224	171800	5163748400	96200	96200	96200	96200	0
75	20250224	171700	5163748400	96200	96200	96200	96200	0
76	20250224	171600	5163748400	96200	96200	96200	96200	0
77	20250224	171500	5163748400	96200	96200	96200	96200	0
78	20250224	171400	5163748400	96200	96200	96200	96200	0
79	20250224	171300	5163748400	96200	96200	96200	96200	0
80	20250224	171200	5163748400	96200	96200	96200	96200	0
81	20250224	171100	5163748400	96200	96200	96200	96200	0
82	20250224	171000	5163748400	96200	96200	96200	96200	0
83	20250224	170900	5163748400	96200	96200	96200	96200	0
84	20250224	170800	5163748400	96200	96200	96200	96200	0
85	20250224	170700	5163748400	96200	96200	96200	96200	0
86	20250224	170600	5163748400	96200	96200	96200	96200	0
87	20250224	170500	5163748400	96200	96200	96200	96200	0
88	20250224	170400	5163748400	96200	96200	96200	96200	0
89	20250224	170300	5163748400	96200	96200	96200	96200	0
90	20250224	170200	5163748400	96200	96200	96200	96200	0
91	20250224	170100	5163748400	96200	96200	96200	96200	0
92	20250224	170000	5163748400	96200	96200	96200	96200	1793
93	20250224	165900	5163748400	96200	96200	96200	96200	0
94	20250224	165800	5163748400	96200	96200	96200	96200	0
95	20250224	165700	5163748400	96200	96200	96200	96200	0
96	20250224	165600	5163748400	96200	96200	96200	96200	0
97	20250224	165500	5163748400	96200	96200	96200	96200	0
98	20250224	165400	5163748400	96200	96200	96200	96200	0
99	20250224	165300	5163748400	96200	96200	96200	96200	0
100	20250224	165200	5163748400	96200	96200	96200	96200	0
101	20250224	165100	5163748400	96200	96200	96200	96200	0
102	20250224	165000	5163748400	96200	96200	96200	96200	0
103	20250224	164900	5163748400	96200	96200	96200	96200	0
104	20250224	164800	5163748400	96200	96200	96200	96200	0
105	20250224	164700	5163748400	96200	96200	96200	96200	0
106	20250224	164600	5163748400	96200	96200	96200	96200	0
107	20250224	164500	5163748400	96200	96200	96200	96200	0
108	20250224	164400	5163748400	96200	96200	96200	96200	0
109	20250224	164300	5163748400	96200	96200	96200	96200	0
110	20250224	164200	5163748400	96200	96200	96200	96200	0
111	20250224	164100	5163748400	96200	96200	96200	96200	0
112	20250224	164000	5163748400	96200	96200	96200	96200	0
113	20250224	163900	5163748400	96200	96200	96200	96200	0
114	20250224	163800	5163748400	96200	96200	96200	96200	0
115	20250224	163700	5163748400	96200	96200	96200	96200	0
116	20250224	163600	5163748400	96200	96200	96200	96200	0
117	20250224	163500	5163748400	96200	96200	96200	96200	0
118	20250224	163400	5163748400	96200	96200	96200	96200	0
119	20250224	163300	5163748400	96200	96200	96200	96200	0
120	20250224	163200	5163748400	96200	96200	96200	96200	0
121	20250224	163100	5163748400	96200	96200	96200	96200	0
122	20250224	163000	5163748400	96200	96200	96200	96200	1793
123	20250224	162900	5163748400	96200	96200	96200	96200	0
124	20250224	162800	5163748400	96200	96200	96200	96200	0
125	20250224	162700	5163748400	96200	96200	96200	96200	0
126	20250224	162600	5163748400	96200	96200	96200	96200	0
127	20250224	162500	5163748400	96200	96200	96200	96200	0
128	20250224	162400	5163748400	96200	96200	96200	96200	0
129	20250224	162300	5163748400	96200	96200	96200	96200	0
130	20250224	162200	5163748400	96200	96200	96200	96200	0
131	20250224	162100	5163748400	96200	96200	96200	96200	0
132	20250224	162000	5163748400	96200	96200	96200	96200	0
133	20250224	161900	5163748400	96200	96200	96200	96200	0
134	20250224	161800	5163748400	96200	96200	96200	96200	0
135	20250224	161700	5163748400	96200	96200	96200	96200	0
136	20250224	161600	5163748400	96200	96200	96200	96200	0
137	20250224	161500	5163748400	96200	96200	96200	96200	0
138	20250224	161400	5163748400	96200	96200	96200	96200	0
139	20250224	161300	5163748400	96200	96200	96200	96200	0
140	20250224	161200	5163748400	96200	96200	96200	96200	0
141	20250224	161100	5163748400	96200	96200	96200	96200	0
142	20250224	161000	5163748400	96200	96200	96200	96200	0
143	20250224	160900	5163748400	96200	96200	96200	96200	0
144	20250224	160800	5163748400	96200	96200	96200	96200	0
145	20250224	160700	5163748400	96200	96200	96200	96200	0
146	20250224	160600	5163748400	96200	96200	96200	96200	0
147	20250224	160500	5163748400	96200	96200	96200	96200	0
148	20250224	160400	5163748400	96200	96200	96200	96200	0
149	20250224	160300	5163748400	96200	96200	96200	96200	0
150	20250224	160200	5163748400	96200	96200	96200	96200	0
151	20250224	160100	5163748400	96200	96200	96200	96200	0
152	20250224	160000	5163748400	96200	96200	96200	96200	1793
153	20250224	155900	5163748400	96200	96200	96200	96200	0
154	20250224	155800	5163748400	96200	96200	96200	96200	0
155	20250224	155700	5163748400	96200	96200	96200	96200	0
156	20250224	155600	5163748400	96200	96200	96200	96200	0
157	20250224	155500	5163748400	96200	96200	96200	96200	0
158	20250224	155400	5163748400	96200	96200	96200	96200	0
159	20250224	155300	5163748400	96200	96200	96200	96200	0
160	20250224	155200	5163748400	96200	96200	96200	96200	0
161	20250224	155100	5163748400	96200	96200	96200	96200	0
162	20250224	155000	5163748400	96200	96200	96200	96200	0
163	20250224	154900	5163748400	96200	96200	96200	96200	0
164	20250224	154800	5163748400	96200	96200	96200	96200	0
165	20250224	154700	5163748400	96200	96200	96200	96200	0
166	20250224	154600	5163748400	96200	96200	96200	96200	0
167	20250224	154500	5163748400	96200	96200	96200	96200	0
168	20250224	154400	5163748400	96200	96200	96200	96200	0
169	20250224	154300	5163748400	96200	96200	96200	96200	0
170	20250224	154200	5163748400	96200	96200	96200	96200	0
171	20250224	154100	5163748400	96200	96200	96200	96200	0
172	20250224	154000	5163748400	96200	96200	96200	96200	0
173	20250224	153900	5163748400	96200	96200	96200	96200	0
174	20250224	153800	5163748400	96200	96200	96200	96200	0
175	20250224	153700	5163748400	96200	96200	96200	96200	0
176	20250224	153600	5163748400	96200	96200	96200	96200	0
177	20250224	153500	5163748400	96200	96200	96200	96200	0
178	20250224	153400	5163748400	96200	96200	96200	96200	0
179	20250224	153300	5163748400	96200	96200	96200	96200	0
180	20250224	153200	5163748400	96200	96200	96200	96200	0
181	20250224	153100	5163748400	96200	96200	96200	96200	0
182	20250224	153000	5163748400	96200	96200	96200	96200	3586
183	20250224	152900	4991261800	96000	96000	96000	96000	0
184	20250224	152800	4991261800	96000	96000	96000	96000	0
185	20250224	152700	4991261800	96000	96000	96000	96000	0
186	20250224	152600	4991261800	96000	96000	96000	96000	0
187	20250224	152500	4991261800	96000	96000	96000	96000	0
188	20250224	152400	4991261800	96000	96000	96000	96000	0
189	20250224	152300	4991261800	96000	96000	96000	96000	0
190	20250224	152200	4991261800	96000	96000	96000	96000	0
191	20250224	152100	4991261800	96000	96000	96000	96000	0
192	20250224	152000	4991261800	96000	96000	96000	96000	0
193	20250224	151900	4991261800	96000	95800	96100	95800	22
194	20250224	151800	4989152300	95900	96000	96100	95800	91
195	20250224	151700	4980414500	96100	95900	96100	95800	530
196	20250224	151600	4929572600	95900	95900	95900	95800	19
197	20250224	151500	4927750700	95900	95800	95900	95800	23
198	20250224	151400	4925546300	95800	95900	95900	95800	129
199	20250224	151300	4913176000	95900	95700	95900	95700	1078
200	20250224	151200	4809882900	95800	95700	95800	95700	23
201	20250224	151100	4807680600	95700	95800	95800	95700	93
202	20250224	151000	4798778200	95800	95700	95800	95700	33
203	20250224	150900	4795617700	95800	95800	95900	95700	59
204	20250224	150800	4789967000	95800	95900	95900	95800	57
205	20250224	150700	4784504800	95900	95900	95900	95800	110
206	20250224	150600	4773964600	95800	95900	95900	95800	96
207	20250224	150500	4764766600	95900	95900	95900	95900	17
208	20250224	150400	4763136300	95800	95900	95900	95800	46
209	20250224	150300	4758727700	95900	95900	95900	95800	66
210	20250224	150200	4752403600	95900	95800	95900	95800	133
211	20250224	150100	4739659900	95700	96000	96000	95700	206
212	20250224	150000	4719911100	96000	95900	96000	95900	25
213	20250224	145900	4717511500	96000	96000	96000	95900	51
214	20250224	145800	4712616300	96000	96000	96000	95900	22
215	20250224	145700	4710505400	96000	96000	96000	96000	34
216	20250224	145600	4707241400	96000	96000	96000	95900	65
217	20250224	145500	4701001500	96000	96000	96000	96000	30
218	20250224	145400	4698121500	96000	96000	96000	95900	41
219	20250224	145300	4694185600	96000	96000	96000	95900	39
220	20250224	145200	4690442900	96000	96000	96000	95900	26
221	20250224	145100	4687948600	96000	96000	96000	95900	47
222	20250224	145000	4683438000	96000	96000	96000	95900	38
223	20250224	144900	4679790200	96000	96000	96000	95900	183
224	20250224	144800	4662231600	96000	96000	96000	95900	77
225	20250224	144700	4654839800	96000	96000	96000	96000	34
226	20250224	144600	4651575800	96000	96000	96000	95900	58
227	20250224	144500	4646007900	96000	96000	96000	95900	67
228	20250224	144400	4639577300	96000	96000	96000	95900	46
229	20250224	144300	4635163500	96000	96000	96000	95900	34
230	20250224	144200	4631899600	96000	95900	96000	95900	26
231	20250224	144100	4629405200	96000	96000	96000	96000	22
232	20250224	144000	4627293200	96000	96000	96000	95800	118
233	20250224	143900	4615974200	96000	96000	96000	96000	22
234	20250224	143800	4613862200	96000	96000	96000	96000	31
235	20250224	143700	4610886200	96000	96100	96100	95900	38
236	20250224	143600	4607238100	95900	96000	96200	95600	11419
237	20250224	143500	3514932900	96000	96000	96000	96000	38
238	20250224	143400	3511284900	96000	96000	96000	95900	143
239	20250224	143300	3497557800	96000	95900	96000	95900	30
240	20250224	143200	3494679200	96000	95900	96000	95900	49
241	20250224	143100	3489976500	96000	96000	96000	95900	44
242	20250224	143000	3485753900	96000	96000	96000	95900	39
243	20250224	142900	3482011200	95900	96100	96100	95900	215
244	20250224	142800	3461368700	96100	96100	96100	96100	12
245	20250224	142700	3460215500	96100	96100	96100	96100	35
246	20250224	142600	3456852000	96100	96100	96100	96000	71
247	20250224	142500	3450029200	96100	96100	96100	96000	34
248	20250224	142400	3446763200	96100	96000	96100	95900	103
249	20250224	142300	3436868100	96000	95900	96000	95900	186
250	20250224	142200	3419016600	95900	95900	95900	95800	62
251	20250224	142100	3413071000	95900	95900	95900	95800	89
252	20250224	142000	3404536800	95900	95900	95900	95800	64
253	20250224	141900	3398399700	95900	95800	95900	95700	73
254	20250224	141800	3391406100	95800	95700	95800	95600	69
255	20250224	141700	3384802800	95700	95700	95700	95600	69
256	20250224	141600	3378199700	95700	95700	95700	95600	84
257	20250224	141500	3370161200	95700	95700	95700	95500	32
258	20250224	141400	3367099700	95700	95700	95700	95700	21
259	20250224	141300	3365090000	95600	95600	95700	95600	126
260	20250224	141200	3353039300	95700	95600	95700	95600	73
261	20250224	141100	3346057900	95700	95700	95700	95600	93
262	20250224	141000	3337162000	95700	95700	95700	95600	29
263	20250224	140900	3334387800	95700	95700	95700	95700	16
264	20250224	140800	3332856600	95700	95700	95700	95600	47
265	20250224	140700	3328359800	95700	95600	95700	95600	347
266	20250224	140600	3295181000	95600	95500	95600	95500	35
267	20250224	140500	3291837200	95600	95500	95600	95500	87
268	20250224	140400	3283523900	95600	95500	95600	95500	31
269	20250224	140300	3280561100	95600	95700	95700	95500	774
270	20250224	140200	3206568700	95700	95700	95700	95600	165
271	20250224	140100	3190779600	95700	95700	95700	95700	18
272	20250224	140000	3189057000	95700	95700	95700	95600	124
273	20250224	135900	3177190700	95700	95600	95700	95600	97
274	20250224	135800	3167913700	95700	95700	95700	95700	11
275	20250224	135700	3166861000	95700	95700	95700	95600	71
276	20250224	135600	3160069500	95600	95700	95700	95600	21
277	20250224	135500	3158059900	95600	95500	95700	95500	288
278	20250224	135400	3130522500	95600	95600	95600	95500	54
279	20250224	135300	3125361500	95600	95600	95600	95500	35
280	20250224	135200	3122016100	95600	95500	95600	95400	65
281	20250224	135100	3115807100	95500	95600	95600	95400	374
282	20250224	135000	3080088500	95600	95600	95700	95500	84
283	20250224	134900	3072058400	95700	95700	95700	95600	52
284	20250224	134800	3067082200	95700	95600	95700	95600	16
285	20250224	134700	3065551100	95700	95700	95700	95600	40
286	20250224	134600	3061724500	95700	95600	95700	95600	25
287	20250224	134500	3059332500	95700	95700	95700	95700	25
288	20250224	134400	3056940000	95700	95700	95700	95700	5
289	20250224	134300	3056461500	95700	95700	95700	95700	49
290	20250224	134200	3051772200	95700	95700	95700	95700	17
291	20250224	134100	3050145300	95700	95600	95700	95600	40
292	20250224	134000	3046318900	95700	95700	95700	95700	17
293	20250224	133900	3044692000	95700	95900	95900	95600	442
294	20250224	133800	3002376600	95900	95800	95900	95800	45
295	20250224	133700	2998063000	95900	95800	95900	95800	60
296	20250224	133600	2992312200	95900	95900	95900	95800	23
297	20250224	133500	2990108000	95900	95900	95900	95900	36
298	20250224	133400	2986655600	95900	95900	95900	95900	6
299	20250224	133300	2986080200	95900	95700	95900	95700	1559
300	20250224	133200	2836716000	95800	95700	95800	95700	39
301	20250224	133100	2832981500	95800	95800	95800	95800	14
302	20250224	133000	2831640300	95800	95800	95800	95700	110
303	20250224	132900	2821110000	95800	95700	95800	95700	34
304	20250224	132800	2817854200	95800	95700	95800	95700	52
305	20250224	132700	2812876100	95800	95800	95800	95700	63
306	20250224	132600	2806844100	95800	95800	95800	95700	26
307	20250224	132500	2804354700	95800	95800	95800	95700	18
308	20250224	132400	2802630600	95800	95700	95800	95700	49
309	20250224	132300	2797938800	95700	95800	95800	95700	40
310	20250224	132200	2794109300	95700	95800	95800	95700	24
311	20250224	132100	2791810200	95800	95800	95800	95700	32
312	20250224	132000	2788746000	95800	95700	95800	95700	28
313	20250224	131900	2786065200	95800	95800	95800	95700	44
314	20250224	131800	2781851100	95700	95800	95800	95700	63
315	20250224	131700	2775820300	95800	95800	95800	95700	29
316	20250224	131600	2773043800	95800	95800	95800	95700	52
317	20250224	131500	2768063900	95800	95800	95800	95700	32
318	20250224	131400	2764999800	95800	95800	95800	95700	40
319	20250224	131300	2761170000	95800	95800	95800	95800	25
320	20250224	131200	2758775000	95800	95700	95800	95700	28
321	20250224	131100	2756094700	95800	95800	95800	95800	29
322	20250224	131000	2753316500	95800	95800	95800	95700	70
323	20250224	130900	2746615300	95700	95600	95800	95600	743
324	20250224	130800	2675535100	95700	95700	95700	95600	47
325	20250224	130700	2671038600	95700	95700	95700	95600	45
326	20250224	130600	2666735000	95700	95700	95700	95600	21
327	20250224	130500	2664726700	95700	95700	95700	95600	75
328	20250224	130400	2657553400	95700	95600	95700	95600	224
329	20250224	130300	2636136500	95700	95700	95700	95600	48
330	20250224	130200	2631544600	95700	95600	95700	95600	45
331	20250224	130100	2627240800	95700	95600	95700	95600	17
332	20250224	130000	2625614200	95600	95700	95700	95600	70
333	20250224	125900	2618919400	95700	95800	95800	95600	146
334	20250224	125800	2604946100	95800	95800	95800	95800	7
335	20250224	125700	2604275500	95800	95800	95800	95700	61
336	20250224	125600	2598434400	95800	95800	95900	95600	526
337	20250224	125500	2548062100	95900	96100	96100	95800	868
338	20250224	125400	2464815900	96100	96100	96100	96000	22
339	20250224	125300	2462702200	96100	96100	96100	96100	15
340	20250224	125200	2461260700	96100	96100	96100	96000	23
341	20250224	125100	2459050800	96000	96100	96100	96000	31
342	20250224	125000	2456072500	96100	96100	96100	96100	8
343	20250224	124900	2455303700	96100	96000	96100	96000	40
344	20250224	124800	2451462000	96000	96100	96100	95900	244
345	20250224	124700	2428035500	96100	96000	96100	96000	18
346	20250224	124600	2426306500	96100	96100	96100	96100	30
347	20250224	124500	2423423500	96100	96100	96100	96000	20
348	20250224	124400	2421501600	96100	96100	96100	96100	24
349	20250224	124300	2419195200	96000	96000	96100	95900	145
350	20250224	124200	2405275800	95900	96000	96000	95900	31
351	20250224	124100	2402302100	96000	95900	96000	95900	31
352	20250224	124000	2399326700	96000	96000	96000	96000	9
353	20250224	123900	2398462700	96000	96000	96000	95900	35
354	20250224	123800	2395104100	96000	96000	96000	95900	43
355	20250224	123700	2390976800	96000	95900	96000	95900	122
356	20250224	123600	2379275100	96000	95800	96000	95800	140
357	20250224	123500	2365849500	95800	95800	96000	95800	33
358	20250224	123400	2362686300	95800	96000	96000	95800	289
359	20250224	123300	2334969700	96000	96000	96100	96000	33
360	20250224	123200	2331800000	96000	96000	96000	95900	26
361	20250224	123100	2329304100	96000	95900	96000	95900	18
362	20250224	123000	2327576200	96000	95800	96000	95800	161
363	20250224	122900	2312143000	95800	95800	95900	95700	407
364	20250224	122800	2273154200	95900	95900	95900	95800	130
365	20250224	122700	2260695900	95900	95900	95900	95800	96
366	20250224	122600	2251490000	95900	95900	95900	95800	42
367	20250224	122500	2247465300	95800	95900	95900	95800	41
368	20250224	122400	2243534900	95800	95900	95900	95800	41
369	20250224	122300	2239604500	95900	95900	95900	95800	37
370	20250224	122200	2236058500	95900	95900	95900	95800	58
371	20250224	122100	2230499100	95900	96000	96000	95800	148
372	20250224	122000	2216305700	96000	96000	96000	95900	20
373	20250224	121900	2214387100	96000	96000	96000	96000	37
374	20250224	121800	2210835100	96000	96000	96000	95900	13
375	20250224	121700	2209587800	96000	96000	96000	96000	24
376	20250224	121600	2207283800	96000	96000	96000	95900	37
377	20250224	121500	2203732400	96000	96000	96000	96000	10
378	20250224	121400	2202772400	96000	96000	96000	95900	25
379	20250224	121300	2200372500	96000	96000	96000	95900	31
380	20250224	121200	2197397900	96000	95900	96000	95900	27
381	20250224	121100	2194807400	96000	96000	96000	96000	38
382	20250224	121000	2191159400	96000	96000	96000	95900	9
383	20250224	120900	2190295600	96000	96000	96000	96000	13
384	20250224	120800	2189047600	95900	96000	96000	95900	42
385	20250224	120700	2185015700	96000	96000	96000	96000	15
386	20250224	120600	2183575700	96000	95900	96000	95900	406
387	20250224	120500	2144634900	95900	95900	95900	95800	39
388	20250224	120400	2140896200	95900	95800	95900	95800	31
389	20250224	120300	2137925000	95800	95900	95900	95800	43
390	20250224	120200	2133802600	95900	95900	95900	95900	13
391	20250224	120100	2132555900	95800	95800	95900	95800	59
392	20250224	120000	2126902500	95900	95900	95900	95900	35
393	20250224	115900	2123546000	95900	95900	95900	95800	48
394	20250224	115800	2118945100	95900	95900	95900	95800	29
395	20250224	115700	2116165400	95800	95900	95900	95800	70
396	20250224	115600	2109455000	95800	95900	95900	95800	32
397	20250224	115500	2106387800	95900	95800	95900	95800	58
398	20250224	115400	2100827800	95900	96000	96000	95800	60
399	20250224	115300	2095073500	96000	96000	96000	96000	21
400	20250224	115200	2093057500	96000	96000	96000	95900	94
401	20250224	115100	2084038900	96000	96000	96000	96000	19
402	20250224	115000	2082214900	96000	95900	96000	95900	165
403	20250224	114900	2066389700	95900	96000	96000	95800	1337
404	20250224	114800	1938174800	96000	95900	96000	95900	11
405	20250224	114700	1937119100	96000	96000	96000	95900	57
406	20250224	114600	1931648600	96000	96000	96000	95900	49
407	20250224	114500	1926947400	96000	96000	96000	96000	29
408	20250224	114400	1924163400	96000	96000	96000	95900	50
409	20250224	114300	1919364900	96000	96000	96000	95900	841
410	20250224	114200	1838633400	96100	96100	96100	96100	17
411	20250224	114100	1836999700	96100	96100	96100	96000	38
412	20250224	114000	1833348000	96000	96100	96100	96000	23
413	20250224	113900	1831137800	96100	96100	96100	96000	49
414	20250224	113800	1826431700	96000	96100	96100	96000	52
415	20250224	113700	1821436000	96100	96100	96100	96000	54
416	20250224	113600	1816249600	96100	96100	96100	96000	28
417	20250224	113500	1813558900	96100	96000	96100	96000	32
418	20250224	113400	1810484000	96100	96100	96100	96000	19
419	20250224	113300	1808659100	96100	96000	96100	96000	49
420	20250224	113200	1803950400	96100	96100	96100	96000	53
421	20250224	113100	1798860300	96100	96100	96100	96000	38
422	20250224	113000	1795209900	96100	96100	96100	96000	46
423	20250224	112900	1790789800	96000	96100	96200	95900	89
424	20250224	112800	1782239700	96100	96100	96100	96100	21
425	20250224	112700	1780221600	96100	96000	96100	95900	80
426	20250224	112600	1772541400	95900	96100	96100	95900	35
427	20250224	112500	1769182800	96100	96100	96100	95900	120
428	20250224	112400	1757651600	96100	96000	96100	96000	10
429	20250224	112300	1756690900	96100	96100	96100	95900	65
430	20250224	112200	1750449200	96100	96100	96100	95900	113
431	20250224	112100	1739593200	96100	96100	96100	95900	295
432	20250224	112000	1711245900	96200	96200	96200	96100	30
433	20250224	111900	1708361300	96100	96100	96200	96100	59
434	20250224	111800	1702687100	96200	96200	96200	96100	20
435	20250224	111700	1700763200	96200	96200	96200	96100	127
436	20250224	111600	1688552400	96200	96200	96200	96200	16
437	20250224	111500	1687013200	96200	96100	96200	96000	42
438	20250224	111400	1682975300	96100	96200	96200	96100	30
439	20250224	111300	1680092200	96100	95900	96100	95900	22
440	20250224	111200	1677978800	96000	96000	96200	95900	28
441	20250224	111100	1675290100	96100	96100	96100	96100	42
442	20250224	111000	1671253900	96100	96000	96100	95800	54
443	20250224	110900	1666069300	96100	96000	96100	96000	47
444	20250224	110800	1661553100	96100	96000	96100	96000	48
445	20250224	110700	1656942800	96100	96100	96100	95800	31
446	20250224	110600	1653967600	96100	96100	96100	96000	37
447	20250224	110500	1650412100	96000	96100	96100	95900	44
448	20250224	110400	1646185500	96100	96000	96100	95900	13
449	20250224	110300	1644936900	96100	95900	96100	95800	77
450	20250224	110200	1637550900	95900	96000	96000	95900	20
451	20250224	110100	1635631500	95900	95900	96100	95800	170
452	20250224	110000	1619328100	95900	96200	96200	95900	271
453	20250224	105900	1593305800	96200	96100	96200	96000	48
454	20250224	105800	1588691500	96200	96200	96200	96200	34
455	20250224	105700	1585420700	96200	96100	96200	96000	23
456	20250224	105600	1583209300	96100	96200	96200	96000	32
457	20250224	105500	1580133400	96200	96100	96200	96100	43
458	20250224	105400	1575998800	96200	96100	96200	96000	18
459	20250224	105300	1574269300	96100	96200	96200	96100	27
460	20250224	105200	1571673100	96200	96400	96400	96000	658
461	20250224	105100	1508358600	96500	96500	96500	96400	32
462	20250224	105000	1505271400	96400	96500	96500	96400	67
463	20250224	104900	1498809800	96400	96600	96600	96400	155
464	20250224	104800	1483851800	96600	96500	96600	96500	20
465	20250224	104700	1481920100	96600	96300	96600	96300	887
466	20250224	104600	1396466800	96300	96300	96300	96200	71
467	20250224	104500	1389631300	96300	96200	96300	96200	213
468	20250224	104400	1369120800	96200	96300	96300	96200	66
469	20250224	104300	1362767900	96300	96700	96700	96200	439
470	20250224	104200	1320460900	96700	96700	96700	96500	39
471	20250224	104100	1316690600	96700	96500	96700	96400	578
472	20250224	104000	1260896400	96500	96400	96500	96400	10
473	20250224	103900	1259931800	96500	96300	96500	96300	256
474	20250224	103800	1235255800	96300	96300	96300	96200	23
475	20250224	103700	1233042300	96300	96200	96300	96100	25
476	20250224	103600	1230636900	96300	96200	96300	96100	156
477	20250224	103500	1215628200	96200	96200	96200	96200	10
478	20250224	103400	1214666200	96200	96200	96200	96200	8
479	20250224	103300	1213896600	96200	96200	96200	96200	33
480	20250224	103200	1210722000	96200	96100	96200	96100	16
481	20250224	103100	1209184100	96100	96200	96200	96100	97
482	20250224	103000	1199858500	96200	96200	96300	96200	103
483	20250224	102900	1189949100	96200	96300	96300	96200	46
484	20250224	102800	1185523100	96300	96300	96300	96200	31
485	20250224	102700	1182540400	96300	96300	96300	96300	17
486	20250224	102600	1180903300	96300	96300	96300	96300	2
487	20250224	102500	1180710700	96300	96300	96300	96300	4
488	20250224	102400	1180325500	96200	96000	96300	96000	312
489	20250224	102300	1150337200	96100	96100	96100	96100	7
490	20250224	102200	1149664500	96000	96000	96100	96000	50
491	20250224	102100	1144862100	96000	96100	96100	96000	49
492	20250224	102000	1140157100	96100	96000	96100	96000	6
493	20250224	101900	1139580600	96100	96200	96200	96000	182
494	20250224	101800	1122096100	96200	96200	96300	96100	178
495	20250224	101700	1104974600	96100	96100	96200	96100	53
496	20250224	101600	1099880700	96100	96100	96200	96100	19
497	20250224	101500	1098054600	96200	96200	96200	96100	26
498	20250224	101400	1095553500	96100	96000	96200	96000	155
499	20250224	101300	1080658300	96000	95900	96000	95900	25
500	20250224	101200	1078259600	96100	96100	96100	96100	0
501	20250224	101100	1078259600	96100	96100	96100	95900	336
502	20250224	101000	1045997500	96100	96100	96100	96000	75
503	20250224	100900	1038795000	96100	96100	96100	96000	10
504	20250224	100800	1037834300	96100	96100	96100	96000	29
505	20250224	100700	1035047900	96100	96000	96100	96000	19
506	20250224	100600	1033223300	96100	96100	96100	96100	4
507	20250224	100500	1032838900	96100	96000	96100	96000	25
508	20250224	100400	1030437200	96000	96100	96100	96000	8
509	20250224	100300	1029668500	96100	96100	96100	96000	116
510	20250224	100200	1018522100	96400	96100	96400	96100	31
511	20250224	100100	1015540000	96100	96100	96200	96100	120
512	20250224	100000	1003996600	96100	96000	96200	95900	185
513	20250224	095900	986240600	95900	95900	96000	95900	41
514	20250224	095800	982308400	95900	95800	96000	95800	240
515	20250224	095700	959279500	95900	95900	95900	95800	37
516	20250224	095600	955733900	95900	95800	95900	95800	90
517	20250224	095500	947111200	95800	95700	95800	95700	52
518	20250224	095400	942130700	95800	96100	96100	95800	339
519	20250224	095300	909622200	96100	96100	96100	96000	62
520	20250224	095200	903664300	96100	96000	96100	96000	24
521	20250224	095100	901360000	96200	96100	96200	96100	102
522	20250224	095000	891556900	96100	96100	96200	95900	696
523	20250224	094900	824758700	96200	96200	96200	96100	41
524	20250224	094800	820817400	96100	96100	96200	96100	33
525	20250224	094700	817646000	96200	96200	96200	96100	38
526	20250224	094600	813993600	96100	96400	96400	96100	461
527	20250224	094500	769643600	96300	96400	96400	96300	144
528	20250224	094400	755765300	96400	96300	96400	96300	177
529	20250224	094300	738714600	96300	96300	96300	96200	12
530	20250224	094200	737559100	96300	96200	96300	96200	8
531	20250224	094100	736789200	96200	96300	96300	96200	152
532	20250224	094000	722152200	96400	96400	96400	96300	63
533	20250224	093900	716079400	96600	96400	96600	96400	166
534	20250224	093800	700063400	96300	96300	96300	96300	6
535	20250224	093700	699485600	96200	96200	96300	96100	815
536	20250224	093600	621122300	96100	96500	96600	96100	186
537	20250224	093500	603189000	96600	96600	96600	96600	3
538	20250224	093400	602899200	96600	96600	96600	96500	145
539	20250224	093300	588898100	96700	96700	96700	96600	33
540	20250224	093200	585708800	96600	96600	96600	96600	0
541	20250224	093100	585708800	96600	96700	96700	96600	62
542	20250224	093000	579715800	96700	96600	96800	96600	54
543	20250224	092900	574498300	96600	96900	96900	96600	153
544	20250224	092800	559694500	96800	96800	96800	96800	0
545	20250224	092700	559694500	96800	96800	96900	96800	18
546	20250224	092600	557951800	96900	96800	96900	96800	8
547	20250224	092500	557177100	96800	96800	96800	96800	8
548	20250224	092400	556402700	96900	96800	96900	96700	82
549	20250224	092300	548468600	96800	97000	97000	96800	18
550	20250224	092200	546724000	97000	96900	97100	96900	18
551	20250224	092100	544978800	97000	97300	97300	96900	209
552	20250224	092000	524672600	97300	97200	97300	97100	201
553	20250224	091900	505125300	97200	97100	97200	97100	22
554	20250224	091800	502988700	97100	97500	97500	97100	369
555	20250224	091700	467096200	97500	97600	97700	97500	189
556	20250224	091600	448655400	97700	97600	97700	97500	74
557	20250224	091500	441428400	97600	97300	97600	97300	366
558	20250224	091400	405759000	97200	97500	97500	97200	186
559	20250224	091300	387643700	97500	97500	97600	97400	131
560	20250224	091200	374871500	97500	97400	97500	97200	203
561	20250224	091100	355088700	97200	97100	97300	97000	139
562	20250224	091000	341585200	97000	97000	97000	96800	188
563	20250224	090900	323362200	97000	96800	97000	96800	317
564	20250224	090800	292628900	96700	96500	96800	96500	415
565	20250224	090700	252478500	96400	96400	96600	96300	320
566	20250224	090600	221621200	96400	96600	96700	96400	285
567	20250224	090500	194092100	96600	96600	96600	96500	192
568	20250224	090400	175545500	96500	96500	96700	96500	523
569	20250224	090300	125054400	96400	96400	96600	96400	365
570	20250224	090200	89841300	96400	96100	96400	96000	148
571	20250224	090100	75603900	96100	96400	96500	96100	43
572	20250224	090000	71458900	96400	95600	96400	95600	746