KissMeData/063570/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	194500	437467850	4990	4990	4990	4990	2174
3	20250224	194400	437467850	4990	4990	4990	4990	0
4	20250224	194300	437467850	4990	4990	4990	4990	0
5	20250224	194200	437467850	4990	4990	4990	4990	0
6	20250224	194100	437467850	4990	4990	4990	4990	0
7	20250224	194000	437467850	4990	4990	4990	4990	0
8	20250224	193900	437467850	4990	4990	4990	4990	0
9	20250224	193800	437467850	4990	4990	4990	4990	0
10	20250224	193700	437467850	4990	4990	4990	4990	0
11	20250224	193600	437467850	4990	4990	4990	4990	0
12	20250224	193500	437467850	4990	4990	4990	4990	0
13	20250224	193400	437467850	4990	4990	4990	4990	0
14	20250224	193300	437467850	4990	4990	4990	4990	0
15	20250224	193200	437467850	4990	4990	4990	4990	0
16	20250224	193100	437467850	4990	4990	4990	4990	0
17	20250224	193000	437467850	4990	4990	4990	4990	0
18	20250224	192900	437467850	4990	4990	4990	4990	0
19	20250224	192800	437467850	4990	4990	4990	4990	0
20	20250224	192700	437467850	4990	4990	4990	4990	0
21	20250224	192600	437467850	4990	4990	4990	4990	0
22	20250224	192500	437467850	4990	4990	4990	4990	0
23	20250224	192400	437467850	4990	4990	4990	4990	0
24	20250224	192300	437467850	4990	4990	4990	4990	0
25	20250224	192200	437467850	4990	4990	4990	4990	0
26	20250224	192100	437467850	4990	4990	4990	4990	0
27	20250224	192000	437467850	4990	4990	4990	4990	0
28	20250224	191900	437467850	4990	4990	4990	4990	0
29	20250224	191800	437467850	4990	4990	4990	4990	0
30	20250224	191700	437467850	4990	4990	4990	4990	0
31	20250224	191600	437467850	4990	4990	4990	4990	0
32	20250224	191500	437467850	4990	4990	4990	4990	2174
33	20250224	191400	437467850	4990	4990	4990	4990	0
34	20250224	191300	437467850	4990	4990	4990	4990	0
35	20250224	191200	437467850	4990	4990	4990	4990	0
36	20250224	191100	437467850	4990	4990	4990	4990	0
37	20250224	191000	437467850	4990	4990	4990	4990	0
38	20250224	190900	437467850	4990	4990	4990	4990	0
39	20250224	190800	437467850	4990	4990	4990	4990	0
40	20250224	190700	437467850	4990	4990	4990	4990	0
41	20250224	190600	437467850	4990	4990	4990	4990	0
42	20250224	190500	437467850	4990	4990	4990	4990	0
43	20250224	190400	437467850	4990	4990	4990	4990	0
44	20250224	190300	437467850	4990	4990	4990	4990	0
45	20250224	190200	437467850	4990	4990	4990	4990	0
46	20250224	190100	437467850	4990	4990	4990	4990	0
47	20250224	190000	437467850	4990	4990	4990	4990	0
48	20250224	185900	437467850	4990	4990	4990	4990	0
49	20250224	185800	437467850	4990	4990	4990	4990	0
50	20250224	185700	437467850	4990	4990	4990	4990	0
51	20250224	185600	437467850	4990	4990	4990	4990	0
52	20250224	185500	437467850	4990	4990	4990	4990	0
53	20250224	185400	437467850	4990	4990	4990	4990	0
54	20250224	185300	437467850	4990	4990	4990	4990	0
55	20250224	185200	437467850	4990	4990	4990	4990	0
56	20250224	185100	437467850	4990	4990	4990	4990	0
57	20250224	185000	437467850	4990	4990	4990	4990	0
58	20250224	184900	437467850	4990	4990	4990	4990	0
59	20250224	184800	437467850	4990	4990	4990	4990	0
60	20250224	184700	437467850	4990	4990	4990	4990	0
61	20250224	184600	437467850	4990	4990	4990	4990	0
62	20250224	184500	437467850	4990	4990	4990	4990	2174
63	20250224	184400	437467850	4990	4990	4990	4990	0
64	20250224	184300	437467850	4990	4990	4990	4990	0
65	20250224	184200	437467850	4990	4990	4990	4990	0
66	20250224	184100	437467850	4990	4990	4990	4990	0
67	20250224	184000	437467850	4990	4990	4990	4990	0
68	20250224	183900	437467850	4990	4990	4990	4990	0
69	20250224	183800	437467850	4990	4990	4990	4990	0
70	20250224	183700	437467850	4990	4990	4990	4990	0
71	20250224	183600	437467850	4990	4990	4990	4990	0
72	20250224	183500	437467850	4990	4990	4990	4990	0
73	20250224	183400	437467850	4990	4990	4990	4990	0
74	20250224	183300	437467850	4990	4990	4990	4990	0
75	20250224	183200	437467850	4990	4990	4990	4990	0
76	20250224	183100	437467850	4990	4990	4990	4990	0
77	20250224	183000	437467850	4990	4990	4990	4990	0
78	20250224	182900	437467850	4990	4990	4990	4990	0
79	20250224	182800	437467850	4990	4990	4990	4990	0
80	20250224	182700	437467850	4990	4990	4990	4990	0
81	20250224	182600	437467850	4990	4990	4990	4990	0
82	20250224	182500	437467850	4990	4990	4990	4990	0
83	20250224	182400	437467850	4990	4990	4990	4990	0
84	20250224	182300	437467850	4990	4990	4990	4990	0
85	20250224	182200	437467850	4990	4990	4990	4990	0
86	20250224	182100	437467850	4990	4990	4990	4990	0
87	20250224	182000	437467850	4990	4990	4990	4990	0
88	20250224	181900	437467850	4990	4990	4990	4990	0
89	20250224	181800	437467850	4990	4990	4990	4990	0
90	20250224	181700	437467850	4990	4990	4990	4990	0
91	20250224	181600	437467850	4990	4990	4990	4990	0
92	20250224	181500	437467850	4990	4990	4990	4990	2174
93	20250224	181400	437467850	4990	4990	4990	4990	0
94	20250224	181300	437467850	4990	4990	4990	4990	0
95	20250224	181200	437467850	4990	4990	4990	4990	0
96	20250224	181100	437467850	4990	4990	4990	4990	0
97	20250224	181000	437467850	4990	4990	4990	4990	0
98	20250224	180900	437467850	4990	4990	4990	4990	0
99	20250224	180800	437467850	4990	4990	4990	4990	0
100	20250224	180700	437467850	4990	4990	4990	4990	0
101	20250224	180600	437467850	4990	4990	4990	4990	0
102	20250224	180500	437467850	4990	4990	4990	4990	0
103	20250224	180400	437467850	4990	4990	4990	4990	0
104	20250224	180300	437467850	4990	4990	4990	4990	0
105	20250224	180200	437467850	4990	4990	4990	4990	0
106	20250224	180100	437467850	4990	4990	4990	4990	0
107	20250224	180000	437467850	4990	4990	4990	4990	0
108	20250224	175900	437467850	4990	4990	4990	4990	0
109	20250224	175800	437467850	4990	4990	4990	4990	0
110	20250224	175700	437467850	4990	4990	4990	4990	0
111	20250224	175600	437467850	4990	4990	4990	4990	0
112	20250224	175500	437467850	4990	4990	4990	4990	0
113	20250224	175400	437467850	4990	4990	4990	4990	0
114	20250224	175300	437467850	4990	4990	4990	4990	0
115	20250224	175200	437467850	4990	4990	4990	4990	0
116	20250224	175100	437467850	4990	4990	4990	4990	0
117	20250224	175000	437467850	4990	4990	4990	4990	0
118	20250224	174900	437467850	4990	4990	4990	4990	0
119	20250224	174800	437467850	4990	4990	4990	4990	0
120	20250224	174700	437467850	4990	4990	4990	4990	0
121	20250224	174600	437467850	4990	4990	4990	4990	0
122	20250224	174500	437467850	4990	4990	4990	4990	2174
123	20250224	174400	437467850	4990	4990	4990	4990	0
124	20250224	174300	437467850	4990	4990	4990	4990	0
125	20250224	174200	437467850	4990	4990	4990	4990	0
126	20250224	174100	437467850	4990	4990	4990	4990	0
127	20250224	174000	437467850	4990	4990	4990	4990	0
128	20250224	173900	437467850	4990	4990	4990	4990	0
129	20250224	173800	437467850	4990	4990	4990	4990	0
130	20250224	173700	437467850	4990	4990	4990	4990	0
131	20250224	173600	437467850	4990	4990	4990	4990	0
132	20250224	173500	437467850	4990	4990	4990	4990	0
133	20250224	173400	437467850	4990	4990	4990	4990	0
134	20250224	173300	437467850	4990	4990	4990	4990	0
135	20250224	173200	437467850	4990	4990	4990	4990	0
136	20250224	173100	437467850	4990	4990	4990	4990	0
137	20250224	173000	437467850	4990	4990	4990	4990	0
138	20250224	172900	437467850	4990	4990	4990	4990	0
139	20250224	172800	437467850	4990	4990	4990	4990	0
140	20250224	172700	437467850	4990	4990	4990	4990	0
141	20250224	172600	437467850	4990	4990	4990	4990	0
142	20250224	172500	437467850	4990	4990	4990	4990	0
143	20250224	172400	437467850	4990	4990	4990	4990	0
144	20250224	172300	437467850	4990	4990	4990	4990	0
145	20250224	172200	437467850	4990	4990	4990	4990	0
146	20250224	172100	437467850	4990	4990	4990	4990	0
147	20250224	172000	437467850	4990	4990	4990	4990	0
148	20250224	171900	437467850	4990	4990	4990	4990	0
149	20250224	171800	437467850	4990	4990	4990	4990	0
150	20250224	171700	437467850	4990	4990	4990	4990	0
151	20250224	171600	437467850	4990	4990	4990	4990	0
152	20250224	171500	437467850	4990	4990	4990	4990	2174
153	20250224	171400	437467850	4990	4990	4990	4990	0
154	20250224	171300	437467850	4990	4990	4990	4990	0
155	20250224	171200	437467850	4990	4990	4990	4990	0
156	20250224	171100	437467850	4990	4990	4990	4990	0
157	20250224	171000	437467850	4990	4990	4990	4990	0
158	20250224	170900	437467850	4990	4990	4990	4990	0
159	20250224	170800	437467850	4990	4990	4990	4990	0
160	20250224	170700	437467850	4990	4990	4990	4990	0
161	20250224	170600	437467850	4990	4990	4990	4990	0
162	20250224	170500	437467850	4990	4990	4990	4990	0
163	20250224	170400	437467850	4990	4990	4990	4990	0
164	20250224	170300	437467850	4990	4990	4990	4990	0
165	20250224	170200	437467850	4990	4990	4990	4990	0
166	20250224	170100	437467850	4990	4990	4990	4990	0
167	20250224	170000	437467850	4990	4990	4990	4990	0
168	20250224	165900	437467850	4990	4990	4990	4990	0
169	20250224	165800	437467850	4990	4990	4990	4990	0
170	20250224	165700	437467850	4990	4990	4990	4990	0
171	20250224	165600	437467850	4990	4990	4990	4990	0
172	20250224	165500	437467850	4990	4990	4990	4990	0
173	20250224	165400	437467850	4990	4990	4990	4990	0
174	20250224	165300	437467850	4990	4990	4990	4990	0
175	20250224	165200	437467850	4990	4990	4990	4990	0
176	20250224	165100	437467850	4990	4990	4990	4990	0
177	20250224	165000	437467850	4990	4990	4990	4990	0
178	20250224	164900	437467850	4990	4990	4990	4990	0
179	20250224	164800	437467850	4990	4990	4990	4990	0
180	20250224	164700	437467850	4990	4990	4990	4990	0
181	20250224	164600	437467850	4990	4990	4990	4990	0
182	20250224	164500	437467850	4990	4990	4990	4990	2174
183	20250224	164400	437467850	4990	4990	4990	4990	0
184	20250224	164300	437467850	4990	4990	4990	4990	0
185	20250224	164200	437467850	4990	4990	4990	4990	0
186	20250224	164100	437467850	4990	4990	4990	4990	0
187	20250224	164000	437467850	4990	4990	4990	4990	0
188	20250224	163900	437467850	4990	4990	4990	4990	0
189	20250224	163800	437467850	4990	4990	4990	4990	0
190	20250224	163700	437467850	4990	4990	4990	4990	0
191	20250224	163600	437467850	4990	4990	4990	4990	0
192	20250224	163500	437467850	4990	4990	4990	4990	0
193	20250224	163400	437467850	4990	4990	4990	4990	0
194	20250224	163300	437467850	4990	4990	4990	4990	0
195	20250224	163200	437467850	4990	4990	4990	4990	0
196	20250224	163100	437467850	4990	4990	4990	4990	0
197	20250224	163000	437467850	4990	4990	4990	4990	0
198	20250224	162900	437467850	4990	4990	4990	4990	0
199	20250224	162800	437467850	4990	4990	4990	4990	0
200	20250224	162700	437467850	4990	4990	4990	4990	0
201	20250224	162600	437467850	4990	4990	4990	4990	0
202	20250224	162500	437467850	4990	4990	4990	4990	0
203	20250224	162400	437467850	4990	4990	4990	4990	0
204	20250224	162300	437467850	4990	4990	4990	4990	0
205	20250224	162200	437467850	4990	4990	4990	4990	0
206	20250224	162100	437467850	4990	4990	4990	4990	0
207	20250224	162000	437467850	4990	4990	4990	4990	0
208	20250224	161900	437467850	4990	4990	4990	4990	0
209	20250224	161800	437467850	4990	4990	4990	4990	0
210	20250224	161700	437467850	4990	4990	4990	4990	0
211	20250224	161600	437467850	4990	4990	4990	4990	0
212	20250224	161500	437467850	4990	4990	4990	4990	2174
213	20250224	161400	437467850	4990	4990	4990	4990	0
214	20250224	161300	437467850	4990	4990	4990	4990	0
215	20250224	161200	437467850	4990	4990	4990	4990	0
216	20250224	161100	437467850	4990	4990	4990	4990	0
217	20250224	161000	437467850	4990	4990	4990	4990	0
218	20250224	160900	437467850	4990	4990	4990	4990	0
219	20250224	160800	437467850	4990	4990	4990	4990	0
220	20250224	160700	437467850	4990	4990	4990	4990	0
221	20250224	160600	437467850	4990	4990	4990	4990	0
222	20250224	160500	437467850	4990	4990	4990	4990	0
223	20250224	160400	437467850	4990	4990	4990	4990	0
224	20250224	160300	437467850	4990	4990	4990	4990	0
225	20250224	160200	437467850	4990	4990	4990	4990	0
226	20250224	160100	437467850	4990	4990	4990	4990	0
227	20250224	160000	437467850	4990	4990	4990	4990	0
228	20250224	155900	437467850	4990	4990	4990	4990	0
229	20250224	155800	437467850	4990	4990	4990	4990	0
230	20250224	155700	437467850	4990	4990	4990	4990	0
231	20250224	155600	437467850	4990	4990	4990	4990	0
232	20250224	155500	437467850	4990	4990	4990	4990	0
233	20250224	155400	437467850	4990	4990	4990	4990	0
234	20250224	155300	437467850	4990	4990	4990	4990	0
235	20250224	155200	437467850	4990	4990	4990	4990	0
236	20250224	155100	437467850	4990	4990	4990	4990	0
237	20250224	155000	437467850	4990	4990	4990	4990	0
238	20250224	154900	437467850	4990	4990	4990	4990	0
239	20250224	154800	437467850	4990	4990	4990	4990	0
240	20250224	154700	437467850	4990	4990	4990	4990	0
241	20250224	154600	437467850	4990	4990	4990	4990	0
242	20250224	154500	437467850	4990	4990	4990	4990	2174
243	20250224	154400	437467850	4990	4990	4990	4990	0
244	20250224	154300	437467850	4990	4990	4990	4990	0
245	20250224	154200	437467850	4990	4990	4990	4990	0
246	20250224	154100	437467850	4990	4990	4990	4990	0
247	20250224	154000	437467850	4990	4990	4990	4990	0
248	20250224	153900	437467850	4990	4990	4990	4990	0
249	20250224	153800	437467850	4990	4990	4990	4990	0
250	20250224	153700	437467850	4990	4990	4990	4990	0
251	20250224	153600	437467850	4990	4990	4990	4990	0
252	20250224	153500	437467850	4990	4990	4990	4990	0
253	20250224	153400	437467850	4990	4990	4990	4990	0
254	20250224	153300	437467850	4990	4990	4990	4990	0
255	20250224	153200	437467850	4990	4990	4990	4990	0
256	20250224	153100	437467850	4990	4990	4990	4990	0
257	20250224	153000	437467850	4990	4990	4990	4990	2174
258	20250224	152900	426619590	4980	4980	4980	4980	0
259	20250224	152800	426619590	4980	4980	4980	4980	0
260	20250224	152700	426619590	4980	4980	4980	4980	0
261	20250224	152600	426619590	4980	4980	4980	4980	0
262	20250224	152500	426619590	4980	4980	4980	4980	0
263	20250224	152400	426619590	4980	4980	4980	4980	0
264	20250224	152300	426619590	4980	4980	4980	4980	0
265	20250224	152200	426619590	4980	4980	4980	4980	0
266	20250224	152100	426619590	4980	4980	4980	4980	0
267	20250224	152000	426619590	4980	4980	4980	4980	0
268	20250224	151900	426619590	4980	4980	4980	4980	119
269	20250224	151800	426026970	4980	4980	4980	4980	98
270	20250224	151700	425538930	4980	4985	4985	4960	86
271	20250224	151600	425110985	4985	4990	4990	4960	256
272	20250224	151500	423839155	4995	4990	4995	4960	110
273	20250224	151400	423292670	4995	4995	4995	4990	121
274	20250224	151300	422688325	4995	4990	4995	4990	124
275	20250224	151200	422069170	4990	4990	4990	4990	10
276	20250224	151100	422019270	4990	4990	4995	4990	167
277	20250224	151000	421185295	4990	4990	4990	4990	23
278	20250224	150900	421070525	4990	4990	4990	4990	6
279	20250224	150800	421040585	4990	4990	4990	4980	121
280	20250224	150700	420436845	4965	4995	4995	4965	3143
281	20250224	150600	404797780	4995	4990	4995	4990	75
282	20250224	150500	404423160	4990	4995	4995	4990	95
283	20250224	150400	403949020	4995	4995	4995	4995	101
284	20250224	150300	403444525	4995	4995	4995	4995	98
285	20250224	150200	402955015	4995	4995	4995	4995	0
286	20250224	150100	402955015	4995	4995	4995	4995	145
287	20250224	150000	402230740	4995	4995	4995	4990	50
288	20250224	145900	401981015	4995	4995	4995	4995	139
289	20250224	145800	401286710	4995	4995	4995	4995	23
290	20250224	145700	401171825	4995	4995	4995	4995	96
291	20250224	145600	400692305	4995	4995	4995	4990	97
292	20250224	145500	400207795	4995	4995	4995	4995	15
293	20250224	145400	400132870	4995	4995	4995	4990	247
294	20250224	145300	398899505	4995	4995	4995	4990	42
295	20250224	145200	398689720	4995	4995	4995	4995	161
296	20250224	145100	397885525	4995	4995	4995	4995	9
297	20250224	145000	397840570	4990	4990	4995	4990	39
298	20250224	144900	397645775	4995	4995	4995	4990	153
299	20250224	144800	396881545	4995	4995	4995	4995	3
300	20250224	144700	396866560	4990	4995	4995	4990	84
301	20250224	144600	396447040	4995	4995	4995	4995	55
302	20250224	144500	396172315	4990	4995	4995	4990	129
303	20250224	144400	395527965	4995	4995	4995	4990	69
304	20250224	144300	395183340	4990	4990	4995	4990	4917
305	20250224	144200	370647175	4990	4990	4990	4985	1084
306	20250224	144100	365238020	4990	4990	4990	4990	72
307	20250224	144000	364878740	4985	4990	4990	4985	72
308	20250224	143900	364519465	4990	4990	4990	4985	64
309	20250224	143800	364200110	4985	4990	4990	4985	78
310	20250224	143700	363810915	4990	4990	4990	4990	264
311	20250224	143600	362493555	4990	4990	4990	4985	64
312	20250224	143500	362174200	4990	4985	4990	4985	61
313	20250224	143400	361869820	4990	4990	4990	4985	16
314	20250224	143300	361789995	4990	4985	4990	4985	139
315	20250224	143200	361096395	4990	4990	4990	4990	62
316	20250224	143100	360787015	4990	4990	4990	4990	67
317	20250224	143000	360452685	4990	4990	4990	4990	15
318	20250224	142900	360377835	4990	4990	4990	4985	121
319	20250224	142800	359774050	4990	4990	4990	4985	66
320	20250224	142700	359444715	4985	4990	4990	4985	27
321	20250224	142600	359309990	4990	4990	4990	4990	128
322	20250224	142500	358671270	4990	4990	4990	4990	55
323	20250224	142400	358396820	4990	4985	4990	4985	21
324	20250224	142300	358292035	4990	4990	4990	4980	70
325	20250224	142200	357942830	4990	4985	4990	4985	120
326	20250224	142100	357344035	4985	4985	4985	4985	76
327	20250224	142000	356965175	4985	4985	4985	4985	30
328	20250224	141900	356815625	4985	4990	4990	4985	678
329	20250224	141800	353435455	4990	4985	4990	4985	137
330	20250224	141700	352751840	4990	4990	4990	4990	12
331	20250224	141600	352691960	4985	4990	4990	4985	60
332	20250224	141500	352392565	4990	4990	4990	4990	122
333	20250224	141400	351783785	4990	4990	4990	4990	72
334	20250224	141300	351424505	4990	4990	4990	4985	20
335	20250224	141200	351324755	4990	4990	4990	4985	75
336	20250224	141100	350950510	4990	4990	4990	4985	132
337	20250224	141000	350291855	4990	4985	4990	4985	11
338	20250224	140900	350237005	4985	4990	4990	4985	80
339	20250224	140800	349837830	4990	4990	4990	4985	68
340	20250224	140700	349498545	4990	4990	4990	4990	121
341	20250224	140600	348894755	4985	4990	4990	4985	14
342	20250224	140500	348824925	4985	4990	4990	4985	73
343	20250224	140400	348460705	4985	4990	4990	4985	76
344	20250224	140300	348081610	4990	4990	4990	4990	70
345	20250224	140200	347732310	4985	4990	4990	4985	86
346	20250224	140100	347303180	4985	4990	4990	4985	93
347	20250224	140000	346839495	4990	4990	4990	4985	171
348	20250224	135900	345986215	4990	4990	4990	4990	22
349	20250224	135800	345876435	4985	4990	4990	4985	84
350	20250224	135700	345457280	4990	4985	4990	4985	120
351	20250224	135600	344858510	4990	4990	4990	4990	75
352	20250224	135500	344484260	4990	4990	4990	4990	78
353	20250224	135400	344095040	4985	4985	4990	4985	18
354	20250224	135300	344005230	4990	4990	4990	4990	107
355	20250224	135200	343471300	4990	4990	4990	4990	79
356	20250224	135100	343077090	4990	4990	4990	4985	18
357	20250224	135000	342987275	4990	4990	4990	4990	112
358	20250224	134900	342428395	4990	4985	4990	4985	6
359	20250224	134800	342398460	4990	4990	4990	4985	145
360	20250224	134700	341674915	4990	4990	4990	4990	29
361	20250224	134600	341530205	4990	4990	4990	4990	95
362	20250224	134500	341056155	4985	4990	4990	4985	74
363	20250224	134400	340686900	4990	4990	4990	4990	32
364	20250224	134300	340527220	4990	4990	4990	4990	101
365	20250224	134200	340023230	4990	4990	4990	4990	9
366	20250224	134100	339978320	4990	4990	4990	4990	147
367	20250224	134000	339244790	4990	4990	4990	4990	14
368	20250224	133900	339174930	4990	4990	4990	4985	42
369	20250224	133800	338965355	4990	4990	4990	4985	119
370	20250224	133700	338371550	4990	4990	4990	4990	469
371	20250224	133600	336031240	4990	4990	4990	4990	104
372	20250224	133500	335512280	4990	4990	4990	4990	22
373	20250224	133400	335402500	4990	4990	4990	4990	73
374	20250224	133300	335038230	4990	4990	4990	4985	85
375	20250224	133200	334614095	4990	4990	4990	4985	42
376	20250224	133100	334404520	4990	4990	4990	4985	82
377	20250224	133000	333995350	4990	4990	4990	4985	194
378	20250224	132900	333027790	4990	4990	4990	4990	85
379	20250224	132800	332603640	4990	4990	4990	4990	37
380	20250224	132700	332419010	4990	4990	4990	4985	90
381	20250224	132600	331970025	4990	4990	4990	4990	79
382	20250224	132500	331575815	4990	4990	4990	4990	58
383	20250224	132400	331286395	4990	4990	4990	4990	60
384	20250224	132300	330986995	4985	4990	4990	4985	25
385	20250224	132200	330862290	4990	4985	4990	4985	460
386	20250224	132100	328568525	4985	4985	4985	4985	19
387	20250224	132000	328473810	4985	4985	4985	4985	63
388	20250224	131900	328159755	4985	4985	4985	4985	102
389	20250224	131800	327651285	4985	4985	4985	4985	34
390	20250224	131700	327481795	4980	4985	4985	4980	79
391	20250224	131600	327088005	4985	4985	4985	4980	25
392	20250224	131500	326963425	4980	4990	4990	4980	1414
393	20250224	131400	319915205	4990	4990	4990	4990	29
394	20250224	131300	319770495	4985	4990	4990	4985	14
395	20250224	131200	319700640	4990	4990	4990	4985	76
396	20250224	131100	319321405	4990	4990	4990	4985	689
397	20250224	131000	315885310	4995	4995	4995	4995	82
398	20250224	130900	315475720	4995	4995	4995	4995	23
399	20250224	130800	315360835	4995	5000	5000	4995	101
400	20250224	130700	314855840	5000	5000	5000	5000	89
401	20250224	130600	314410840	4995	5000	5000	4995	10
402	20250224	130500	314360850	5000	5000	5000	5000	98
403	20250224	130400	313870850	5000	5000	5000	5000	73
404	20250224	130300	313505850	5000	4995	5000	4995	89
405	20250224	130200	313061135	4995	4995	4995	4995	43
406	20250224	130100	312846350	5000	5000	5000	4995	167
407	20250224	130000	312011850	4995	5000	5000	4995	357
408	20250224	125900	310228545	5000	5000	5000	4995	20
409	20250224	125800	310128575	5000	5000	5000	5000	69
410	20250224	125700	309783575	5000	5000	5000	4995	60
411	20250224	125600	309483585	4995	5000	5000	4995	161
412	20250224	125500	308678730	5000	5000	5000	5000	16
413	20250224	125400	308598730	5000	5000	5000	4995	161
414	20250224	125300	307793740	4995	5000	5000	4995	229
415	20250224	125200	306648855	5000	5000	5000	5000	92
416	20250224	125100	306188855	5000	5000	5000	5000	69
417	20250224	125000	305843855	4995	4995	5000	4995	293
418	20250224	124900	304378895	5000	5000	5000	4995	140
419	20250224	124800	303678905	4995	4995	5000	4995	17
420	20250224	124700	303593935	5000	5000	5000	4995	67
421	20250224	124600	303258955	5000	4990	5000	4990	74
422	20250224	124500	302889075	5000	4995	5000	4995	94
423	20250224	124400	302419225	4995	5000	5000	4995	519
424	20250224	124300	299826385	5000	5000	5000	4995	425
425	20250224	124200	297701405	5000	5000	5000	5000	94
426	20250224	124100	297231405	5000	5000	5000	5000	82
427	20250224	124000	296821405	5000	5000	5000	5000	59
428	20250224	123900	296526405	5000	5000	5000	4995	96
429	20250224	123800	296046525	4995	4995	4995	4995	112
430	20250224	123700	295487085	4995	4990	4995	4985	962
431	20250224	123600	290690940	4995	4995	4995	4995	66
432	20250224	123500	290361270	4995	5000	5000	4990	799
433	20250224	123400	286372880	5000	5000	5000	4995	94
434	20250224	123300	285902925	5000	5000	5000	4995	82
435	20250224	123200	285492935	4995	4995	5000	4995	726
436	20250224	123100	281866280	4995	4995	4995	4995	1357
437	20250224	123000	275088065	4995	4995	4995	4990	134
438	20250224	122900	274418745	4995	4995	4995	4995	59
439	20250224	122800	274124040	4990	4995	4995	4990	7
440	20250224	122700	274089085	4995	4995	4995	4990	120
441	20250224	122600	273489885	4995	4995	4995	4990	269
442	20250224	122500	272146980	4995	4995	4995	4995	68
443	20250224	122400	271807320	4995	4995	4995	4995	19
444	20250224	122300	271712415	4995	4995	4995	4990	143
445	20250224	122200	270998140	4995	4990	4995	4990	50
446	20250224	122100	270748400	4995	4995	4995	4995	10
447	20250224	122000	270698450	4990	4995	4995	4990	95
448	20250224	121900	270223935	4995	4995	4995	4990	114
449	20250224	121800	269654565	4995	4995	4995	4995	78
450	20250224	121700	269264955	4995	4995	4995	4995	36
451	20250224	121600	269085135	4995	4990	4995	4990	75
452	20250224	121500	268710550	4995	4990	4995	4990	3574
453	20250224	121400	250876255	4990	4990	4990	4990	217
454	20250224	121300	249793425	4990	4990	4990	4990	73
455	20250224	121200	249429155	4990	4990	4990	4990	39
456	20250224	121100	249234545	4990	4990	4990	4990	142
457	20250224	121000	248525965	4990	4985	4990	4985	15
458	20250224	120900	248451125	4990	4990	4990	4990	76
459	20250224	120800	248071885	4990	4985	4990	4985	114
460	20250224	120700	247503065	4985	4990	4990	4985	33
461	20250224	120600	247338405	4990	4985	4990	4985	379
462	20250224	120500	245447660	4985	4985	4985	4985	44
463	20250224	120400	245228320	4985	4985	4985	4985	136
464	20250224	120300	244550360	4985	4985	4985	4980	27
465	20250224	120200	244415775	4985	4980	4985	4975	126
466	20250224	120100	243788580	4985	4985	4985	4985	92
467	20250224	120000	243329960	4985	4985	4985	4985	113
468	20250224	115900	242766655	4985	4990	4990	4980	594
469	20250224	115800	239807990	4990	4990	4990	4985	140
470	20250224	115700	239109400	4990	4990	4990	4990	139
471	20250224	115600	238415790	4990	4990	4990	4990	9
472	20250224	115500	238370880	4990	4990	4990	4985	73
473	20250224	115400	238006655	4985	4975	4985	4975	55
474	20250224	115300	237732725	4980	4985	4985	4980	784
475	20250224	115200	233827980	4985	4985	4985	4985	85
476	20250224	115100	233404255	4985	4985	4985	4985	41
477	20250224	115000	233199870	4985	4985	4985	4985	75
478	20250224	114900	232825995	4985	4985	4985	4985	80
479	20250224	114800	232427195	4985	4985	4985	4985	520
480	20250224	114700	229834995	4985	4985	4985	4985	88
481	20250224	114600	229396315	4985	4985	4985	4985	34
482	20250224	114500	229226825	4985	4985	4985	4985	158
483	20250224	114400	228439195	4985	4985	4985	4985	47
484	20250224	114300	228204900	4985	4985	4985	4985	82
485	20250224	114200	227796130	4985	4985	4985	4985	84
486	20250224	114100	227377390	4980	4985	4985	4980	8
487	20250224	114000	227337520	4985	4985	4985	4985	95
488	20250224	113900	226863945	4985	4980	4985	4980	32
489	20250224	113800	226704445	4980	4985	4985	4980	764
490	20250224	113700	222899090	4985	4985	4985	4985	50
491	20250224	113600	222649840	4985	4985	4985	4985	19
492	20250224	113500	222555125	4985	4985	4985	4985	76
493	20250224	113400	222176265	4985	4980	4985	4980	444
494	20250224	113300	219964745	4980	4980	4980	4980	104
495	20250224	113200	219446825	4980	4985	4985	4980	47
496	20250224	113100	219212715	4985	4985	4985	4985	78
497	20250224	113000	218823885	4985	4990	4990	4985	656
498	20250224	112900	215553670	4985	4985	4985	4985	6776
499	20250224	112800	181775310	4980	4985	4985	4980	96
500	20250224	112700	181296800	4985	4985	4985	4985	67
501	20250224	112600	180962805	4985	4980	4985	4980	116
502	20250224	112500	180384595	4980	4980	4985	4980	1050
503	20250224	112400	175155565	4980	4980	4980	4980	67
504	20250224	112300	174821905	4975	4980	4980	4975	108
505	20250224	112200	174284375	4980	4980	4980	4975	24
506	20250224	112100	174164865	4980	4975	4980	4975	479
507	20250224	112000	171781455	4975	4980	4980	4975	7
508	20250224	111900	171746605	4980	4975	4980	4975	168
509	20250224	111800	170910265	4975	4975	4975	4975	33
510	20250224	111700	170746090	4980	4980	4980	4980	108
511	20250224	111600	170208250	4980	4975	4980	4975	155
512	20250224	111500	169436595	4975	4975	4975	4975	21
513	20250224	111400	169332120	4970	4980	4980	4970	86
514	20250224	111300	168904240	4980	4980	4980	4980	0
515	20250224	111200	168904240	4980	4980	4980	4980	186
516	20250224	111100	167977960	4980	4980	4980	4980	15
517	20250224	111000	167903260	4975	4980	4980	4975	22
518	20250224	110900	167793760	4975	4980	4980	4970	885
519	20250224	110800	163393080	4980	4980	4980	4975	96
520	20250224	110700	162915005	4980	4980	4980	4980	61
521	20250224	110600	162611225	4980	4980	4980	4980	17
522	20250224	110500	162526565	4980	4980	4980	4980	170
523	20250224	110400	161679965	4980	4980	4980	4980	15
524	20250224	110300	161605265	4980	4980	4980	4980	23
525	20250224	110200	161490725	4980	4980	4980	4975	102
526	20250224	110100	160982780	4980	4980	4980	4975	89
527	20250224	110000	160539570	4980	4970	4980	4970	67
528	20250224	105900	160206235	4960	4980	4980	4960	756
529	20250224	105800	156449950	4980	4975	4980	4975	143
530	20250224	105700	155737835	4980	4975	4980	4970	98
531	20250224	105600	155250480	4975	4980	4980	4975	15
532	20250224	105500	155175800	4980	4975	4980	4970	245
533	20250224	105400	153957325	4975	4980	4980	4975	38
534	20250224	105300	153768090	4980	4980	4980	4975	172
535	20250224	105200	152911755	4980	4980	4980	4980	10
536	20250224	105100	152861955	4980	4980	4980	4980	63
537	20250224	105000	152548215	4980	4975	4980	4975	141
538	20250224	104900	151846090	4975	4980	4980	4970	10
539	20250224	104800	151796315	4975	4980	4980	4975	101
540	20250224	104700	151293365	4980	4980	4980	4975	89
541	20250224	104600	150850170	4975	4975	4975	4975	65
542	20250224	104500	150526795	4975	4975	4975	4975	14
543	20250224	104400	150457145	4975	4980	4980	4975	110
544	20250224	104300	149909650	4980	4980	4980	4975	68
545	20250224	104200	149571035	4980	4980	4980	4980	76
546	20250224	104100	149192555	4980	4975	4980	4975	72
547	20250224	104000	148834255	4975	4975	4975	4975	20
548	20250224	103900	148734755	4975	4975	4975	4975	123
549	20250224	103800	148122830	4975	4970	4975	4970	66
550	20250224	103700	147794625	4975	4975	4975	4975	45
551	20250224	103600	147570750	4975	4975	4975	4975	70
552	20250224	103500	147222500	4975	4975	4975	4975	86
553	20250224	103400	146794650	4975	4975	4975	4975	134
554	20250224	103300	146128000	4975	4975	4975	4975	12
555	20250224	103200	146068300	4975	4975	4975	4975	137
556	20250224	103100	145386725	4970	4970	4970	4970	93
557	20250224	103000	144924515	4970	4970	4970	4970	46
558	20250224	102900	144695895	4970	4970	4970	4970	57
559	20250224	102800	144412605	4970	4970	4970	4970	69
560	20250224	102700	144069675	4970	4965	4970	4960	175
561	20250224	102600	143200800	4965	4970	4970	4965	17
562	20250224	102500	143116380	4970	4970	4970	4960	336
563	20250224	102400	141449650	4970	4975	4975	4970	330
564	20250224	102300	139809285	4975	4970	4975	4970	88
565	20250224	102200	139371805	4975	4970	4975	4970	407
566	20250224	102100	137348485	4975	4970	4975	4970	26
567	20250224	102000	137219240	4975	4975	4975	4975	170
568	20250224	101900	136373490	4970	4975	4975	4970	49
569	20250224	101800	136129940	4975	4970	4975	4970	29
570	20250224	101700	135985695	4970	4975	4975	4970	79
571	20250224	101600	135592690	4970	4965	4970	4965	122
572	20250224	101500	134986355	4960	4965	4970	4960	198
573	20250224	101400	134002995	4965	4965	4970	4965	615
574	20250224	101300	130948585	4965	4960	4965	4960	375
575	20250224	101200	129088445	4960	4960	4960	4960	0
576	20250224	101100	129088445	4960	4950	4960	4950	1978
577	20250224	101000	119282465	4950	4955	4955	4950	148
578	20250224	100900	118549760	4950	4950	4950	4950	35
579	20250224	100800	118376510	4955	4935	4955	4935	62
580	20250224	100700	118069320	4940	4960	4960	4940	314
581	20250224	100600	116516455	4960	4960	4960	4955	68
582	20250224	100500	116179180	4960	4960	4960	4955	123
583	20250224	100400	115569105	4960	4960	4960	4955	30
584	20250224	100300	115420320	4960	4960	4960	4960	79
585	20250224	100200	115028480	4960	4960	4960	4955	44
586	20250224	100100	114810245	4960	4960	4960	4960	241
587	20250224	100000	113614885	4960	4960	4960	4960	31
588	20250224	095900	113461125	4960	4960	4960	4960	37
589	20250224	095800	113277605	4960	4960	4960	4955	137
590	20250224	095700	112598090	4955	4955	4955	4950	14
591	20250224	095600	112528730	4955	4955	4955	4950	506
592	20250224	095500	110022475	4960	4960	4960	4960	55
593	20250224	095400	109749675	4960	4960	4960	4960	121
594	20250224	095300	109149515	4960	4955	4960	4950	454
595	20250224	095200	106899950	4955	4950	4955	4950	61
596	20250224	095100	106597955	4950	4950	4950	4950	151
597	20250224	095000	105850505	4950	4950	4950	4950	5
598	20250224	094900	105825755	4930	4950	4950	4930	632
599	20250224	094800	102707130	4950	4950	4950	4945	48
600	20250224	094700	102469555	4950	4950	4950	4950	123
601	20250224	094600	101860705	4950	4950	4950	4950	39
602	20250224	094500	101667655	4955	4955	4955	4950	48
603	20250224	094400	101429965	4950	4935	4950	4930	875
604	20250224	094300	97105495	4940	4935	4940	4935	184
605	20250224	094200	96196955	4935	4925	4935	4925	127
606	20250224	094100	95570840	4925	4925	4925	4925	6
607	20250224	094000	95541290	4925	4925	4925	4925	1
608	20250224	093900	95536365	4925	4920	4925	4920	262
609	20250224	093800	94246870	4925	4925	4925	4925	31
610	20250224	093700	94094195	4920	4915	4920	4915	43
611	20250224	093600	93882800	4915	4930	4930	4915	74
612	20250224	093500	93518060	4935	4935	4935	4935	54
613	20250224	093400	93251570	4930	4930	4930	4930	43
614	20250224	093300	93039580	4940	4940	4940	4940	63
615	20250224	093200	92728360	4940	4930	4940	4930	54
616	20250224	093100	92461610	4935	4935	4935	4935	31
617	20250224	093000	92308625	4940	4945	4945	4940	55
618	20250224	092900	92036920	4945	4945	4945	4945	62
619	20250224	092800	91730330	4920	4950	4950	4920	758
620	20250224	092700	87992885	4945	4945	4945	4945	0
621	20250224	092600	87992885	4945	4940	4945	4930	1154
622	20250224	092500	82297020	4930	4915	4950	4915	384
623	20250224	092400	80403870	4915	4915	4915	4915	163
624	20250224	092300	79602725	4915	4880	4915	4880	7586
625	20250224	092200	42558940	4875	4875	4875	4875	84
626	20250224	092100	42149440	4830	4830	4830	4830	0
627	20250224	092000	42149440	4830	4830	4830	4830	0
628	20250224	091900	42149440	4830	4875	4875	4830	3000
629	20250224	091800	27573025	4880	4880	4880	4880	30
630	20250224	091700	27426625	4880	4880	4880	4880	936
631	20250224	091600	22858945	4880	4875	4880	4870	3125
632	20250224	091500	7610265	4880	4880	4880	4880	194
633	20250224	091400	6663545	4880	4880	4880	4880	6
634	20250224	091300	6634265	4880	4880	4880	4880	65
635	20250224	091200	6317065	4875	4875	4875	4875	0
636	20250224	091100	6317065	4875	4875	4875	4875	0
637	20250224	091000	6317065	4875	4875	4875	4875	0
638	20250224	090900	6317065	4875	4870	4875	4870	65
639	20250224	090800	6000195	4870	4870	4870	4870	5
640	20250224	090700	5975845	4870	4870	4870	4870	15
641	20250224	090600	5902795	4870	4870	4870	4870	50
642	20250224	090500	5659295	4870	4870	4870	4870	0
643	20250224	090400	5659295	4870	4870	4870	4870	0
644	20250224	090300	5659295	4870	4870	4870	4870	0
645	20250224	090200	5659295	4870	4875	4875	4870	271
646	20250224	090100	4338320	4880	4880	4880	4880	0
647	20250224	090000	4338320	4880	4880	4880	4880	889