KissMeData/000670/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	183200	949736000	410000	410000	410000	410000	44
3	20250225	183100	949736000	410000	410000	410000	410000	0
4	20250225	183000	949736000	410000	410000	410000	410000	0
5	20250225	182900	949736000	410000	410000	410000	410000	0
6	20250225	182800	949736000	410000	410000	410000	410000	0
7	20250225	182700	949736000	410000	410000	410000	410000	0
8	20250225	182600	949736000	410000	410000	410000	410000	0
9	20250225	182500	949736000	410000	410000	410000	410000	0
10	20250225	182400	949736000	410000	410000	410000	410000	0
11	20250225	182300	949736000	410000	410000	410000	410000	0
12	20250225	182200	949736000	410000	410000	410000	410000	0
13	20250225	182100	949736000	410000	410000	410000	410000	0
14	20250225	182000	949736000	410000	410000	410000	410000	0
15	20250225	181900	949736000	410000	410000	410000	410000	0
16	20250225	181800	949736000	410000	410000	410000	410000	0
17	20250225	181700	949736000	410000	410000	410000	410000	0
18	20250225	181600	949736000	410000	410000	410000	410000	0
19	20250225	181500	949736000	410000	410000	410000	410000	0
20	20250225	181400	949736000	410000	410000	410000	410000	0
21	20250225	181300	949736000	410000	410000	410000	410000	0
22	20250225	181200	949736000	410000	410000	410000	410000	0
23	20250225	181100	949736000	410000	410000	410000	410000	0
24	20250225	181000	949736000	410000	410000	410000	410000	0
25	20250225	180900	949736000	410000	410000	410000	410000	0
26	20250225	180800	949736000	410000	410000	410000	410000	0
27	20250225	180700	949736000	410000	410000	410000	410000	0
28	20250225	180600	949736000	410000	410000	410000	410000	0
29	20250225	180500	949736000	410000	410000	410000	410000	0
30	20250225	180400	949736000	410000	410000	410000	410000	0
31	20250225	180300	949736000	410000	410000	410000	410000	0
32	20250225	180200	949736000	410000	410000	410000	410000	44
33	20250225	180100	949736000	410000	410000	410000	410000	0
34	20250225	180000	949736000	410000	410000	410000	410000	0
35	20250225	175900	949736000	410000	410000	410000	410000	0
36	20250225	175800	949736000	410000	410000	410000	410000	0
37	20250225	175700	949736000	410000	410000	410000	410000	0
38	20250225	175600	949736000	410000	410000	410000	410000	0
39	20250225	175500	949736000	410000	410000	410000	410000	0
40	20250225	175400	949736000	410000	410000	410000	410000	0
41	20250225	175300	949736000	410000	410000	410000	410000	0
42	20250225	175200	949736000	410000	410000	410000	410000	0
43	20250225	175100	949736000	410000	410000	410000	410000	0
44	20250225	175000	949736000	410000	410000	410000	410000	0
45	20250225	174900	949736000	410000	410000	410000	410000	0
46	20250225	174800	949736000	410000	410000	410000	410000	0
47	20250225	174700	949736000	410000	410000	410000	410000	0
48	20250225	174600	949736000	410000	410000	410000	410000	0
49	20250225	174500	949736000	410000	410000	410000	410000	0
50	20250225	174400	949736000	410000	410000	410000	410000	0
51	20250225	174300	949736000	410000	410000	410000	410000	0
52	20250225	174200	949736000	410000	410000	410000	410000	0
53	20250225	174100	949736000	410000	410000	410000	410000	0
54	20250225	174000	949736000	410000	410000	410000	410000	0
55	20250225	173900	949736000	410000	410000	410000	410000	0
56	20250225	173800	949736000	410000	410000	410000	410000	0
57	20250225	173700	949736000	410000	410000	410000	410000	0
58	20250225	173600	949736000	410000	410000	410000	410000	0
59	20250225	173500	949736000	410000	410000	410000	410000	0
60	20250225	173400	949736000	410000	410000	410000	410000	0
61	20250225	173300	949736000	410000	410000	410000	410000	0
62	20250225	173200	949736000	410000	410000	410000	410000	44
63	20250225	173100	949736000	410000	410000	410000	410000	0
64	20250225	173000	949736000	410000	410000	410000	410000	0
65	20250225	172900	949736000	410000	410000	410000	410000	0
66	20250225	172800	949736000	410000	410000	410000	410000	0
67	20250225	172700	949736000	410000	410000	410000	410000	0
68	20250225	172600	949736000	410000	410000	410000	410000	0
69	20250225	172500	949736000	410000	410000	410000	410000	0
70	20250225	172400	949736000	410000	410000	410000	410000	0
71	20250225	172300	949736000	410000	410000	410000	410000	0
72	20250225	172200	949736000	410000	410000	410000	410000	0
73	20250225	172100	949736000	410000	410000	410000	410000	0
74	20250225	172000	949736000	410000	410000	410000	410000	0
75	20250225	171900	949736000	410000	410000	410000	410000	0
76	20250225	171800	949736000	410000	410000	410000	410000	0
77	20250225	171700	949736000	410000	410000	410000	410000	0
78	20250225	171600	949736000	410000	410000	410000	410000	0
79	20250225	171500	949736000	410000	410000	410000	410000	0
80	20250225	171400	949736000	410000	410000	410000	410000	0
81	20250225	171300	949736000	410000	410000	410000	410000	0
82	20250225	171200	949736000	410000	410000	410000	410000	0
83	20250225	171100	949736000	410000	410000	410000	410000	0
84	20250225	171000	949736000	410000	410000	410000	410000	0
85	20250225	170900	949736000	410000	410000	410000	410000	0
86	20250225	170800	949736000	410000	410000	410000	410000	0
87	20250225	170700	949736000	410000	410000	410000	410000	0
88	20250225	170600	949736000	410000	410000	410000	410000	0
89	20250225	170500	949736000	410000	410000	410000	410000	0
90	20250225	170400	949736000	410000	410000	410000	410000	0
91	20250225	170300	949736000	410000	410000	410000	410000	0
92	20250225	170200	949736000	410000	410000	410000	410000	44
93	20250225	170100	949736000	410000	410000	410000	410000	0
94	20250225	170000	949736000	410000	410000	410000	410000	0
95	20250225	165900	949736000	410000	410000	410000	410000	0
96	20250225	165800	949736000	410000	410000	410000	410000	0
97	20250225	165700	949736000	410000	410000	410000	410000	0
98	20250225	165600	949736000	410000	410000	410000	410000	0
99	20250225	165500	949736000	410000	410000	410000	410000	0
100	20250225	165400	949736000	410000	410000	410000	410000	0
101	20250225	165300	949736000	410000	410000	410000	410000	0
102	20250225	165200	949736000	410000	410000	410000	410000	0
103	20250225	165100	949736000	410000	410000	410000	410000	0
104	20250225	165000	949736000	410000	410000	410000	410000	0
105	20250225	164900	949736000	410000	410000	410000	410000	0
106	20250225	164800	949736000	410000	410000	410000	410000	0
107	20250225	164700	949736000	410000	410000	410000	410000	0
108	20250225	164600	949736000	410000	410000	410000	410000	0
109	20250225	164500	949736000	410000	410000	410000	410000	0
110	20250225	164400	949736000	410000	410000	410000	410000	0
111	20250225	164300	949736000	410000	410000	410000	410000	0
112	20250225	164200	949736000	410000	410000	410000	410000	0
113	20250225	164100	949736000	410000	410000	410000	410000	0
114	20250225	164000	949736000	410000	410000	410000	410000	0
115	20250225	163900	949736000	410000	410000	410000	410000	0
116	20250225	163800	949736000	410000	410000	410000	410000	0
117	20250225	163700	949736000	410000	410000	410000	410000	0
118	20250225	163600	949736000	410000	410000	410000	410000	0
119	20250225	163500	949736000	410000	410000	410000	410000	0
120	20250225	163400	949736000	410000	410000	410000	410000	0
121	20250225	163300	949736000	410000	410000	410000	410000	0
122	20250225	163200	949736000	410000	410000	410000	410000	44
123	20250225	163100	949736000	410000	410000	410000	410000	0
124	20250225	163000	949736000	410000	410000	410000	410000	0
125	20250225	162900	949736000	410000	410000	410000	410000	0
126	20250225	162800	949736000	410000	410000	410000	410000	0
127	20250225	162700	949736000	410000	410000	410000	410000	0
128	20250225	162600	949736000	410000	410000	410000	410000	0
129	20250225	162500	949736000	410000	410000	410000	410000	0
130	20250225	162400	949736000	410000	410000	410000	410000	0
131	20250225	162300	949736000	410000	410000	410000	410000	0
132	20250225	162200	949736000	410000	410000	410000	410000	0
133	20250225	162100	949736000	410000	410000	410000	410000	0
134	20250225	162000	949736000	410000	410000	410000	410000	0
135	20250225	161900	949736000	410000	410000	410000	410000	0
136	20250225	161800	949736000	410000	410000	410000	410000	0
137	20250225	161700	949736000	410000	410000	410000	410000	0
138	20250225	161600	949736000	410000	410000	410000	410000	0
139	20250225	161500	949736000	410000	410000	410000	410000	0
140	20250225	161400	949736000	410000	410000	410000	410000	0
141	20250225	161300	949736000	410000	410000	410000	410000	0
142	20250225	161200	949736000	410000	410000	410000	410000	0
143	20250225	161100	949736000	410000	410000	410000	410000	0
144	20250225	161000	949736000	410000	410000	410000	410000	0
145	20250225	160900	949736000	410000	410000	410000	410000	0
146	20250225	160800	949736000	410000	410000	410000	410000	0
147	20250225	160700	949736000	410000	410000	410000	410000	0
148	20250225	160600	949736000	410000	410000	410000	410000	0
149	20250225	160500	949736000	410000	410000	410000	410000	0
150	20250225	160400	949736000	410000	410000	410000	410000	0
151	20250225	160300	949736000	410000	410000	410000	410000	0
152	20250225	160200	949736000	410000	410000	410000	410000	44
153	20250225	160100	949736000	410000	410000	410000	410000	0
154	20250225	160000	949736000	410000	410000	410000	410000	0
155	20250225	155900	949736000	410000	410000	410000	410000	0
156	20250225	155800	949736000	410000	410000	410000	410000	0
157	20250225	155700	949736000	410000	410000	410000	410000	0
158	20250225	155600	949736000	410000	410000	410000	410000	0
159	20250225	155500	949736000	410000	410000	410000	410000	0
160	20250225	155400	949736000	410000	410000	410000	410000	0
161	20250225	155300	949736000	410000	410000	410000	410000	0
162	20250225	155200	949736000	410000	410000	410000	410000	0
163	20250225	155100	949736000	410000	410000	410000	410000	0
164	20250225	155000	949736000	410000	410000	410000	410000	0
165	20250225	154900	949736000	410000	410000	410000	410000	0
166	20250225	154800	949736000	410000	410000	410000	410000	0
167	20250225	154700	949736000	410000	410000	410000	410000	0
168	20250225	154600	949736000	410000	410000	410000	410000	0
169	20250225	154500	949736000	410000	410000	410000	410000	0
170	20250225	154400	949736000	410000	410000	410000	410000	0
171	20250225	154300	949736000	410000	410000	410000	410000	0
172	20250225	154200	949736000	410000	410000	410000	410000	0
173	20250225	154100	949736000	410000	410000	410000	410000	0
174	20250225	154000	949736000	410000	410000	410000	410000	0
175	20250225	153900	949736000	410000	410000	410000	410000	0
176	20250225	153800	949736000	410000	410000	410000	410000	0
177	20250225	153700	949736000	410000	410000	410000	410000	0
178	20250225	153600	949736000	410000	410000	410000	410000	0
179	20250225	153500	949736000	410000	410000	410000	410000	0
180	20250225	153400	949736000	410000	410000	410000	410000	0
181	20250225	153300	949736000	410000	410000	410000	410000	0
182	20250225	153200	949736000	410000	410000	410000	410000	44
183	20250225	153100	949736000	410000	410000	410000	410000	0
184	20250225	153000	949736000	410000	410000	410000	410000	44
185	20250225	152900	931696000	414000	414000	414000	414000	0
186	20250225	152800	931696000	414000	414000	414000	414000	0
187	20250225	152700	931696000	414000	414000	414000	414000	0
188	20250225	152600	931696000	414000	414000	414000	414000	0
189	20250225	152500	931696000	414000	414000	414000	414000	0
190	20250225	152400	931696000	414000	414000	414000	414000	0
191	20250225	152300	931696000	414000	414000	414000	414000	0
192	20250225	152200	931696000	414000	414000	414000	414000	0
193	20250225	152100	931696000	414000	414000	414000	414000	0
194	20250225	152000	931696000	414000	414000	414000	414000	0
195	20250225	151900	931696000	414000	413000	414000	412000	14
196	20250225	151800	925919500	413000	410500	413000	410500	58
197	20250225	151700	902039500	411000	412000	412000	410500	117
198	20250225	151600	853870000	412000	412000	412500	412000	23
199	20250225	151500	844392500	412000	412500	412500	412000	30
200	20250225	151400	832029500	412500	412500	412500	412500	23
201	20250225	151300	822542000	412000	412000	412500	412000	12
202	20250225	151200	817597000	412500	412000	412500	412000	17
203	20250225	151100	810592000	412500	412000	412500	412000	16
204	20250225	151000	803999000	412500	412000	413000	412000	14
205	20250225	150900	798227000	412000	412000	413000	412000	28
206	20250225	150800	786687000	412500	412000	413000	412000	15
207	20250225	150700	780504500	412000	412000	413000	412000	10
208	20250225	150600	776382000	413000	412000	413000	412000	33
209	20250225	150500	762770000	412000	412000	412500	412000	30
210	20250225	150400	750408500	412000	412500	413000	412000	35
211	20250225	150300	735971000	412500	412500	412500	412500	20
212	20250225	150200	727721000	412500	412500	412500	412500	14
213	20250225	150100	721946000	412500	412500	413000	412500	20
214	20250225	150000	713694500	412500	413000	413500	412500	31
215	20250225	145900	700894000	413000	413000	413000	413000	15
216	20250225	145800	694699000	413000	413000	413500	413000	24
217	20250225	145700	684786500	413000	414000	414000	413000	23
218	20250225	145600	675270000	414000	414000	414000	414000	13
219	20250225	145500	669888000	414000	413500	414500	413500	52
220	20250225	145400	648365000	412500	414000	414000	412500	55
221	20250225	145300	625596500	414000	414000	414000	414000	2
222	20250225	145200	624768500	414000	414500	414500	414000	8
223	20250225	145100	621453000	414500	415500	415500	414500	48
224	20250225	145000	601514500	415500	415500	416000	415500	12
225	20250225	144900	596528000	415500	415500	415500	415500	19
226	20250225	144800	588633500	415500	415500	415500	415500	38
227	20250225	144700	572844500	417000	417000	417000	417000	0
228	20250225	144600	572844500	417000	413500	417000	413500	151
229	20250225	144500	510185000	413500	412500	413500	412500	78
230	20250225	144400	477977000	412000	412000	412000	412000	4
231	20250225	144300	476329000	412000	412000	412000	412000	1
232	20250225	144200	475917000	412500	412500	412500	412500	0
233	20250225	144100	475917000	412500	412500	412500	412500	0
234	20250225	144000	475917000	412500	412000	412500	412000	7
235	20250225	143900	473032000	412000	412000	412000	412000	3
236	20250225	143800	471796000	412000	412000	412000	412000	5
237	20250225	143700	469736000	412500	412500	412500	412500	0
238	20250225	143600	469736000	412500	412500	412500	412500	0
239	20250225	143500	469736000	412500	412500	412500	412500	0
240	20250225	143400	469736000	412500	412500	412500	412500	0
241	20250225	143300	469736000	412500	412500	412500	412500	2
242	20250225	143200	468911000	412000	412000	412000	412000	0
243	20250225	143100	468911000	412000	412000	412000	412000	0
244	20250225	143000	468911000	412000	412000	412000	412000	0
245	20250225	142900	468911000	412000	412000	412000	412000	0
246	20250225	142800	468911000	412000	412000	412000	412000	1
247	20250225	142700	468499000	412500	412500	412500	412500	32
248	20250225	142600	455299000	413000	413000	413000	413000	0
249	20250225	142500	455299000	413000	413000	413000	413000	0
250	20250225	142400	455299000	413000	413000	413000	413000	4
251	20250225	142300	453647000	412500	412500	412500	412500	0
252	20250225	142200	453647000	412500	412500	412500	412500	0
253	20250225	142100	453647000	412500	412500	412500	412500	0
254	20250225	142000	453647000	412500	412500	412500	412500	0
255	20250225	141900	453647000	412500	412500	412500	412500	0
256	20250225	141800	453647000	412500	412500	412500	412500	0
257	20250225	141700	453647000	412500	412500	412500	412500	1
258	20250225	141600	453234500	413000	413000	413000	413000	26
259	20250225	141500	442496500	413000	413000	413000	413000	0
260	20250225	141400	442496500	413000	412500	413000	412500	11
261	20250225	141300	437956000	412500	412500	412500	412500	1
262	20250225	141200	437543500	412500	412500	412500	412500	0
263	20250225	141100	437543500	412500	412500	412500	412500	0
264	20250225	141000	437543500	412500	413000	413000	412500	14
265	20250225	140900	431764000	413000	413000	413000	413000	1
266	20250225	140800	431351000	413000	413000	413000	413000	1
267	20250225	140700	430938000	412500	412500	412500	412500	0
268	20250225	140600	430938000	412500	412500	412500	412500	0
269	20250225	140500	430938000	412500	412500	412500	412500	0
270	20250225	140400	430938000	412500	412500	412500	412500	0
271	20250225	140300	430938000	412500	412500	412500	412500	0
272	20250225	140200	430938000	412500	412500	412500	412500	0
273	20250225	140100	430938000	412500	413000	413000	412500	91
274	20250225	140000	393379000	414000	414000	414000	414000	0
275	20250225	135900	393379000	414000	413000	414000	413000	29
276	20250225	135800	381398000	413000	412500	413000	412500	33
277	20250225	135700	367785000	412000	412000	412000	412000	0
278	20250225	135600	367785000	412000	412000	412000	412000	0
279	20250225	135500	367785000	412000	412000	412000	412000	0
280	20250225	135400	367785000	412000	412000	412000	412000	11
281	20250225	135300	363253000	412000	412000	412000	412000	0
282	20250225	135200	363253000	412000	412000	412000	412000	1
283	20250225	135100	362841000	412000	412000	412000	412000	1
284	20250225	135000	362429000	412000	412000	412000	412000	0
285	20250225	134900	362429000	412000	412000	412000	412000	0
286	20250225	134800	362429000	412000	412000	412000	412000	0
287	20250225	134700	362429000	412000	412000	412000	412000	1
288	20250225	134600	362017000	411000	411000	411000	411000	0
289	20250225	134500	362017000	411000	411000	411000	411000	0
290	20250225	134400	362017000	411000	411000	411000	411000	0
291	20250225	134300	362017000	411000	411000	411000	411000	0
292	20250225	134200	362017000	411000	411000	411000	411000	0
293	20250225	134100	362017000	411000	410500	411000	410500	47
294	20250225	134000	342723000	410500	410500	410500	410500	0
295	20250225	133900	342723000	410500	410500	410500	410500	0
296	20250225	133800	342723000	410500	410500	410500	410500	0
297	20250225	133700	342723000	410500	410500	410500	410500	0
298	20250225	133600	342723000	410500	410500	410500	410500	1
299	20250225	133500	342312500	410500	410500	410500	410500	0
300	20250225	133400	342312500	410500	410000	410500	410000	3
301	20250225	133300	341082000	410000	410000	410000	410000	0
302	20250225	133200	341082000	410000	410000	410000	410000	0
303	20250225	133100	341082000	410000	410000	410000	410000	0
304	20250225	133000	341082000	410000	410000	410000	410000	0
305	20250225	132900	341082000	410000	410000	410000	410000	0
306	20250225	132800	341082000	410000	410000	410000	410000	2
307	20250225	132700	340262000	410000	410000	410000	410000	0
308	20250225	132600	340262000	410000	410000	410000	410000	0
309	20250225	132500	340262000	410000	410000	410000	410000	0
310	20250225	132400	340262000	410000	410000	410000	410000	0
311	20250225	132300	340262000	410000	410000	410000	410000	0
312	20250225	132200	340262000	410000	410000	410000	410000	0
313	20250225	132100	340262000	410000	410000	410000	410000	0
314	20250225	132000	340262000	410000	410000	410000	410000	0
315	20250225	131900	340262000	410000	410000	410000	410000	1
316	20250225	131800	339852000	409500	409500	409500	409500	0
317	20250225	131700	339852000	409500	409500	409500	409500	0
318	20250225	131600	339852000	409500	409500	409500	409500	0
319	20250225	131500	339852000	409500	409500	409500	409500	2
320	20250225	131400	339033000	409500	409500	409500	409500	6
321	20250225	131300	336576000	409500	409500	409500	409500	0
322	20250225	131200	336576000	409500	409500	409500	409500	0
323	20250225	131100	336576000	409500	409500	409500	409500	1
324	20250225	131000	336166500	409500	409500	409500	409500	0
325	20250225	130900	336166500	409500	409500	409500	409500	0
326	20250225	130800	336166500	409500	409500	409500	409500	0
327	20250225	130700	336166500	409500	409500	409500	409500	0
328	20250225	130600	336166500	409500	409500	409500	409500	0
329	20250225	130500	336166500	409500	409500	409500	409500	0
330	20250225	130400	336166500	409500	409500	409500	409500	0
331	20250225	130300	336166500	409500	409500	409500	409500	0
332	20250225	130200	336166500	409500	409500	409500	409500	2
333	20250225	130100	335347500	410000	410000	410000	410000	0
334	20250225	130000	335347500	410000	410000	410000	410000	1
335	20250225	125900	334937500	409500	409500	409500	409500	0
336	20250225	125800	334937500	409500	409500	409500	409500	0
337	20250225	125700	334937500	409500	409500	409500	409500	0
338	20250225	125600	334937500	409500	409500	409500	409500	5
339	20250225	125500	332890000	409500	409500	409500	409500	0
340	20250225	125400	332890000	409500	409500	409500	409500	0
341	20250225	125300	332890000	409500	409500	409500	409500	0
342	20250225	125200	332890000	409500	409500	409500	409500	0
343	20250225	125100	332890000	409500	409500	409500	409500	0
344	20250225	125000	332890000	409500	409500	409500	409500	0
345	20250225	124900	332890000	409500	409500	409500	409500	0
346	20250225	124800	332890000	409500	409500	409500	409500	0
347	20250225	124700	332890000	409500	409500	409500	409500	0
348	20250225	124600	332890000	409500	409500	409500	409500	0
349	20250225	124500	332890000	409500	409500	409500	409500	0
350	20250225	124400	332890000	409500	409500	409500	409500	0
351	20250225	124300	332890000	409500	409500	409500	409500	0
352	20250225	124200	332890000	409500	409500	409500	409500	0
353	20250225	124100	332890000	409500	409500	409500	409500	0
354	20250225	124000	332890000	409500	409500	409500	409500	0
355	20250225	123900	332890000	409500	409500	409500	409500	0
356	20250225	123800	332890000	409500	409500	409500	409500	0
357	20250225	123700	332890000	409500	409500	409500	409500	0
358	20250225	123600	332890000	409500	409500	409500	409500	0
359	20250225	123500	332890000	409500	409500	409500	409500	11
360	20250225	123400	328385500	409500	410000	410000	409500	27
361	20250225	123300	317316000	410000	410000	410000	410000	4
362	20250225	123200	315676000	410500	410500	410500	410500	0
363	20250225	123100	315676000	410500	410500	410500	410500	0
364	20250225	123000	315676000	410500	410500	410500	410500	0
365	20250225	122900	315676000	410500	410500	410500	410500	0
366	20250225	122800	315676000	410500	410500	410500	410500	0
367	20250225	122700	315676000	410500	410500	410500	410500	1
368	20250225	122600	315265500	410500	410500	410500	410500	0
369	20250225	122500	315265500	410500	410500	410500	410500	0
370	20250225	122400	315265500	410500	410500	410500	410500	10
371	20250225	122300	311160500	410000	410000	410000	410000	0
372	20250225	122200	311160500	410000	410000	410000	410000	2
373	20250225	122100	310340500	410000	410000	410000	410000	4
374	20250225	122000	308700500	410500	410500	410500	410500	0
375	20250225	121900	308700500	410500	410000	410500	410000	9
376	20250225	121800	305008500	410000	410000	410000	410000	1
377	20250225	121700	304598500	410000	410000	410000	410000	1
378	20250225	121600	304188500	410500	410500	410500	410500	0
379	20250225	121500	304188500	410500	410500	410500	410500	0
380	20250225	121400	304188500	410500	410500	410500	410500	0
381	20250225	121300	304188500	410500	410500	410500	410500	0
382	20250225	121200	304188500	410500	410500	410500	410500	0
383	20250225	121100	304188500	410500	410500	410500	410500	0
384	20250225	121000	304188500	410500	410500	410500	410500	0
385	20250225	120900	304188500	410500	410500	410500	410500	4
386	20250225	120800	302546500	410000	410000	410000	410000	0
387	20250225	120700	302546500	410000	410000	410000	410000	0
388	20250225	120600	302546500	410000	410000	410000	410000	0
389	20250225	120500	302546500	410000	410000	410000	410000	0
390	20250225	120400	302546500	410000	410000	410000	410000	0
391	20250225	120300	302546500	410000	410000	410000	410000	0
392	20250225	120200	302546500	410000	410000	410000	410000	0
393	20250225	120100	302546500	410000	410000	410000	410000	0
394	20250225	120000	302546500	410000	410000	410000	410000	0
395	20250225	115900	302546500	410000	410000	410000	410000	0
396	20250225	115800	302546500	410000	410000	410000	410000	0
397	20250225	115700	302546500	410000	410000	410000	410000	0
398	20250225	115600	302546500	410000	410000	410000	410000	1
399	20250225	115500	302136500	410000	410000	410000	410000	1
400	20250225	115400	301726500	410000	410000	410000	410000	1
401	20250225	115300	301316500	410500	410500	410500	410500	0
402	20250225	115200	301316500	410500	410500	410500	410500	0
403	20250225	115100	301316500	410500	410500	410500	410500	1
404	20250225	115000	300906000	410000	410000	410000	410000	1
405	20250225	114900	300496000	410500	410500	410500	410500	0
406	20250225	114800	300496000	410500	410500	410500	410500	0
407	20250225	114700	300496000	410500	410500	410500	410500	0
408	20250225	114600	300496000	410500	410500	410500	410500	0
409	20250225	114500	300496000	410500	410500	410500	410500	0
410	20250225	114400	300496000	410500	410500	410500	410500	0
411	20250225	114300	300496000	410500	410500	410500	410500	2
412	20250225	114200	299675000	410500	410500	410500	410500	0
413	20250225	114100	299675000	410500	410500	410500	410500	0
414	20250225	114000	299675000	410500	410500	410500	410500	0
415	20250225	113900	299675000	410500	410500	410500	410500	1
416	20250225	113800	299264500	410500	410500	410500	410500	0
417	20250225	113700	299264500	410500	410500	410500	410500	0
418	20250225	113600	299264500	410500	410500	410500	410500	0
419	20250225	113500	299264500	410500	410500	410500	410500	1
420	20250225	113400	298854000	411000	411000	411000	411000	0
421	20250225	113300	298854000	411000	411000	411000	411000	0
422	20250225	113200	298854000	411000	411000	411000	411000	0
423	20250225	113100	298854000	411000	411000	411000	411000	1
424	20250225	113000	298443000	411000	411000	411000	411000	0
425	20250225	112900	298443000	411000	411000	411000	411000	0
426	20250225	112800	298443000	411000	411000	411000	411000	0
427	20250225	112700	298443000	411000	411000	411000	411000	1
428	20250225	112600	298032000	411000	411000	411000	411000	0
429	20250225	112500	298032000	411000	411000	411000	411000	0
430	20250225	112400	298032000	411000	411000	411000	411000	1
431	20250225	112300	297621000	411500	411500	411500	411500	0
432	20250225	112200	297621000	411500	411500	411500	411500	0
433	20250225	112100	297621000	411500	411500	411500	411500	0
434	20250225	112000	297621000	411500	411500	411500	411500	0
435	20250225	111900	297621000	411500	411500	411500	411500	0
436	20250225	111800	297621000	411500	411500	411500	411500	0
437	20250225	111700	297621000	411500	411500	411500	411500	0
438	20250225	111600	297621000	411500	411500	411500	411500	1
439	20250225	111500	297209500	411000	411000	411000	411000	0
440	20250225	111400	297209500	411000	411000	411000	411000	0
441	20250225	111300	297209500	411000	411000	411000	411000	8
442	20250225	111200	293921500	411000	411000	411000	411000	0
443	20250225	111100	293921500	411000	411000	411000	411000	0
444	20250225	111000	293921500	411000	411000	411000	411000	0
445	20250225	110900	293921500	411000	411000	411000	411000	0
446	20250225	110800	293921500	411000	411000	411000	411000	0
447	20250225	110700	293921500	411000	411000	411000	411000	0
448	20250225	110600	293921500	411000	411000	411000	411000	0
449	20250225	110500	293921500	411000	411000	411000	411000	0
450	20250225	110400	293921500	411000	411000	411000	411000	0
451	20250225	110300	293921500	411000	411000	411000	411000	0
452	20250225	110200	293921500	411000	411000	411000	411000	0
453	20250225	110100	293921500	411000	411000	411000	411000	0
454	20250225	110000	293921500	411000	411000	411000	411000	0
455	20250225	105900	293921500	411000	411000	411000	411000	1
456	20250225	105800	293510500	410500	410500	410500	410500	0
457	20250225	105700	293510500	410500	410500	410500	410500	0
458	20250225	105600	293510500	410500	410500	410500	410500	0
459	20250225	105500	293510500	410500	410500	410500	410500	0
460	20250225	105400	293510500	410500	410500	410500	410500	2
461	20250225	105300	292689500	411000	411000	411000	411000	0
462	20250225	105200	292689500	411000	411000	411000	411000	0
463	20250225	105100	292689500	411000	411000	411000	411000	0
464	20250225	105000	292689500	411000	411000	411000	411000	0
465	20250225	104900	292689500	411000	411000	411000	411000	0
466	20250225	104800	292689500	411000	411000	411000	411000	0
467	20250225	104700	292689500	411000	411000	411000	411000	0
468	20250225	104600	292689500	411000	411000	411000	411000	0
469	20250225	104500	292689500	411000	411000	411000	411000	10
470	20250225	104400	288579500	411000	411000	411000	411000	0
471	20250225	104300	288579500	411000	411000	411000	411000	0
472	20250225	104200	288579500	411000	411000	411000	411000	0
473	20250225	104100	288579500	411000	411000	411000	411000	0
474	20250225	104000	288579500	411000	411000	411000	411000	3
475	20250225	103900	287346500	411000	411000	411000	411000	0
476	20250225	103800	287346500	411000	411000	411000	411000	0
477	20250225	103700	287346500	411000	411000	411000	411000	0
478	20250225	103600	287346500	411000	411000	411000	411000	0
479	20250225	103500	287346500	411000	411000	411000	411000	0
480	20250225	103400	287346500	411000	411000	411000	411000	7
481	20250225	103300	284469500	411000	411000	411000	411000	0
482	20250225	103200	284469500	411000	411000	411000	411000	5
483	20250225	103100	282414500	411500	411500	411500	411500	0
484	20250225	103000	282414500	411500	411500	411500	411500	0
485	20250225	102900	282414500	411500	411500	411500	411500	0
486	20250225	102800	282414500	411500	411500	411500	411500	0
487	20250225	102700	282414500	411500	411500	411500	411500	1
488	20250225	102600	282003000	411500	411500	411500	411500	0
489	20250225	102500	282003000	411500	411500	411500	411500	0
490	20250225	102400	282003000	411500	411500	411500	411500	0
491	20250225	102300	282003000	411500	411500	411500	411500	0
492	20250225	102200	282003000	411500	411500	411500	411500	0
493	20250225	102100	282003000	411500	411500	411500	411500	0
494	20250225	102000	282003000	411500	411500	411500	411500	0
495	20250225	101900	282003000	411500	411500	411500	411500	15
496	20250225	101800	275830500	411500	411500	411500	411500	3
497	20250225	101700	274596000	411500	411500	411500	411500	0
498	20250225	101600	274596000	411500	411500	411500	411500	1
499	20250225	101500	274184500	412500	412500	412500	412500	0
500	20250225	101400	274184500	412500	412500	412500	412500	0
501	20250225	101300	274184500	412500	412500	412500	412500	0
502	20250225	101200	274184500	412500	412500	412500	412500	0
503	20250225	101100	274184500	412500	412500	412500	412500	0
504	20250225	101000	274184500	412500	412500	412500	412500	0
505	20250225	100900	274184500	412500	412500	412500	412500	4
506	20250225	100800	272534500	412000	412000	412000	412000	9
507	20250225	100700	268826500	412000	412000	412000	412000	0
508	20250225	100600	268826500	412000	412000	412000	412000	2
509	20250225	100500	268002500	412000	412000	412000	412000	1
510	20250225	100400	267590500	412500	412500	412500	412500	0
511	20250225	100300	267590500	412500	412500	412500	412500	0
512	20250225	100200	267590500	412500	412500	412500	412500	16
513	20250225	100100	260990500	412500	409500	412500	409500	87
514	20250225	100000	225345500	409500	409500	409500	409500	1
515	20250225	095900	224936000	409000	409000	409000	409000	1
516	20250225	095800	224527000	409500	409500	409500	409500	2
517	20250225	095700	223708000	409500	409500	409500	409500	0
518	20250225	095600	223708000	409500	409500	409500	409500	3
519	20250225	095500	222479500	409500	409500	409500	409500	0
520	20250225	095400	222479500	409500	409500	409500	409500	0
521	20250225	095300	222479500	409500	409500	409500	409500	0
522	20250225	095200	222479500	409500	409500	409500	409500	2
523	20250225	095100	221660500	409500	409500	409500	409500	3
524	20250225	095000	220432000	409500	409500	409500	409500	0
525	20250225	094900	220432000	409500	409500	409500	409500	1
526	20250225	094800	220022500	409500	409500	409500	409500	8
527	20250225	094700	216746500	409000	409000	409000	409000	0
528	20250225	094600	216746500	409000	409000	409000	409000	1
529	20250225	094500	216337500	409000	409000	409000	409000	3
530	20250225	094400	215110500	409500	409500	409500	409500	0
531	20250225	094300	215110500	409500	409500	409500	409500	0
532	20250225	094200	215110500	409500	410000	410000	409500	2
533	20250225	094100	214291000	410000	410000	410000	410000	5
534	20250225	094000	212241000	410000	410000	410000	410000	0
535	20250225	093900	212241000	410000	410000	410000	410000	16
536	20250225	093800	205681000	410000	410000	410000	410000	9
537	20250225	093700	201991000	411000	411000	411000	411000	0
538	20250225	093600	201991000	411000	410500	411000	410500	21
539	20250225	093500	193369500	410500	410500	410500	410500	0
540	20250225	093400	193369500	410500	410000	410500	410000	10
541	20250225	093300	189266000	411000	411000	411000	411000	1
542	20250225	093200	188855000	411500	411500	411500	411500	2
543	20250225	093100	188032000	412000	412000	412000	412000	0
544	20250225	093000	188032000	412000	412000	412000	412000	1
545	20250225	092900	187620000	412500	412500	412500	412500	1
546	20250225	092800	187207500	413000	413000	413000	413000	0
547	20250225	092700	187207500	413000	413000	413000	413000	2
548	20250225	092600	186381500	413000	413500	413500	413000	31
549	20250225	092500	173570500	414000	414000	415500	414000	91
550	20250225	092400	135833500	413500	413500	414500	413500	22
551	20250225	092300	126734000	415000	411000	415000	411000	112
552	20250225	092200	80543000	410000	410000	410000	410000	12
553	20250225	092100	75623000	410000	408500	410000	408500	49
554	20250225	092000	55566000	408500	408500	408500	408500	10
555	20250225	091900	51481000	408500	408500	408500	408500	26
556	20250225	091800	40860000	408500	408500	408500	408500	0
557	20250225	091700	40860000	408500	408500	408500	408500	1
558	20250225	091600	40451500	409000	409000	409000	409000	0
559	20250225	091500	40451500	409000	409000	409000	409000	1
560	20250225	091400	40042500	409500	409500	411000	409000	55
561	20250225	091300	17529500	409000	409000	409000	409000	0
562	20250225	091200	17529500	409000	409000	409000	409000	0
563	20250225	091100	17529500	409000	409000	409000	409000	0
564	20250225	091000	17529500	409000	408500	409000	408500	14
565	20250225	090900	11807000	408500	408500	408500	408500	4
566	20250225	090800	10173000	408500	408500	408500	408500	0
567	20250225	090700	10173000	408500	407500	408500	407500	7
568	20250225	090600	7317000	407500	407500	407500	407500	1
569	20250225	090500	6909500	409500	409500	409500	409500	0
570	20250225	090400	6909500	409500	409500	409500	409500	0
571	20250225	090300	6909500	409500	409500	409500	409500	0
572	20250225	090200	6909500	409500	409500	409500	409500	0
573	20250225	090100	6909500	409500	409500	409500	409500	3
574	20250225	090000	5681000	409500	405500	409500	405500	14