KissMeData/008770/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	185300	4982519300	40550	40550	40550	40550	2123
3	20250225	185200	4982519300	40550	40550	40550	40550	0
4	20250225	185100	4982519300	40550	40550	40550	40550	0
5	20250225	185000	4982519300	40550	40550	40550	40550	0
6	20250225	184900	4982519300	40550	40550	40550	40550	0
7	20250225	184800	4982519300	40550	40550	40550	40550	0
8	20250225	184700	4982519300	40550	40550	40550	40550	0
9	20250225	184600	4982519300	40550	40550	40550	40550	0
10	20250225	184500	4982519300	40550	40550	40550	40550	0
11	20250225	184400	4982519300	40550	40550	40550	40550	0
12	20250225	184300	4982519300	40550	40550	40550	40550	0
13	20250225	184200	4982519300	40550	40550	40550	40550	0
14	20250225	184100	4982519300	40550	40550	40550	40550	0
15	20250225	184000	4982519300	40550	40550	40550	40550	0
16	20250225	183900	4982519300	40550	40550	40550	40550	0
17	20250225	183800	4982519300	40550	40550	40550	40550	0
18	20250225	183700	4982519300	40550	40550	40550	40550	0
19	20250225	183600	4982519300	40550	40550	40550	40550	0
20	20250225	183500	4982519300	40550	40550	40550	40550	0
21	20250225	183400	4982519300	40550	40550	40550	40550	0
22	20250225	183300	4982519300	40550	40550	40550	40550	0
23	20250225	183200	4982519300	40550	40550	40550	40550	0
24	20250225	183100	4982519300	40550	40550	40550	40550	0
25	20250225	183000	4982519300	40550	40550	40550	40550	0
26	20250225	182900	4982519300	40550	40550	40550	40550	0
27	20250225	182800	4982519300	40550	40550	40550	40550	0
28	20250225	182700	4982519300	40550	40550	40550	40550	0
29	20250225	182600	4982519300	40550	40550	40550	40550	0
30	20250225	182500	4982519300	40550	40550	40550	40550	0
31	20250225	182400	4982519300	40550	40550	40550	40550	0
32	20250225	182300	4982519300	40550	40550	40550	40550	2123
33	20250225	182200	4982519300	40550	40550	40550	40550	0
34	20250225	182100	4982519300	40550	40550	40550	40550	0
35	20250225	182000	4982519300	40550	40550	40550	40550	0
36	20250225	181900	4982519300	40550	40550	40550	40550	0
37	20250225	181800	4982519300	40550	40550	40550	40550	0
38	20250225	181700	4982519300	40550	40550	40550	40550	0
39	20250225	181600	4982519300	40550	40550	40550	40550	0
40	20250225	181500	4982519300	40550	40550	40550	40550	0
41	20250225	181400	4982519300	40550	40550	40550	40550	0
42	20250225	181300	4982519300	40550	40550	40550	40550	0
43	20250225	181200	4982519300	40550	40550	40550	40550	0
44	20250225	181100	4982519300	40550	40550	40550	40550	0
45	20250225	181000	4982519300	40550	40550	40550	40550	0
46	20250225	180900	4982519300	40550	40550	40550	40550	0
47	20250225	180800	4982519300	40550	40550	40550	40550	0
48	20250225	180700	4982519300	40550	40550	40550	40550	0
49	20250225	180600	4982519300	40550	40550	40550	40550	0
50	20250225	180500	4982519300	40550	40550	40550	40550	0
51	20250225	180400	4982519300	40550	40550	40550	40550	0
52	20250225	180300	4982519300	40550	40550	40550	40550	0
53	20250225	180200	4982519300	40550	40550	40550	40550	0
54	20250225	180100	4982519300	40550	40550	40550	40550	0
55	20250225	180000	4982519300	40550	40550	40550	40550	0
56	20250225	175900	4982519300	40550	40550	40550	40550	0
57	20250225	175800	4982519300	40550	40550	40550	40550	0
58	20250225	175700	4982519300	40550	40550	40550	40550	0
59	20250225	175600	4982519300	40550	40550	40550	40550	0
60	20250225	175500	4982519300	40550	40550	40550	40550	0
61	20250225	175400	4982519300	40550	40550	40550	40550	0
62	20250225	175300	4982519300	40550	40550	40550	40550	2123
63	20250225	175200	4982519300	40550	40550	40550	40550	0
64	20250225	175100	4982519300	40550	40550	40550	40550	0
65	20250225	175000	4982519300	40550	40550	40550	40550	0
66	20250225	174900	4982519300	40550	40550	40550	40550	0
67	20250225	174800	4982519300	40550	40550	40550	40550	0
68	20250225	174700	4982519300	40550	40550	40550	40550	0
69	20250225	174600	4982519300	40550	40550	40550	40550	0
70	20250225	174500	4982519300	40550	40550	40550	40550	0
71	20250225	174400	4982519300	40550	40550	40550	40550	0
72	20250225	174300	4982519300	40550	40550	40550	40550	0
73	20250225	174200	4982519300	40550	40550	40550	40550	0
74	20250225	174100	4982519300	40550	40550	40550	40550	0
75	20250225	174000	4982519300	40550	40550	40550	40550	0
76	20250225	173900	4982519300	40550	40550	40550	40550	0
77	20250225	173800	4982519300	40550	40550	40550	40550	0
78	20250225	173700	4982519300	40550	40550	40550	40550	0
79	20250225	173600	4982519300	40550	40550	40550	40550	0
80	20250225	173500	4982519300	40550	40550	40550	40550	0
81	20250225	173400	4982519300	40550	40550	40550	40550	0
82	20250225	173300	4982519300	40550	40550	40550	40550	0
83	20250225	173200	4982519300	40550	40550	40550	40550	0
84	20250225	173100	4982519300	40550	40550	40550	40550	0
85	20250225	173000	4982519300	40550	40550	40550	40550	0
86	20250225	172900	4982519300	40550	40550	40550	40550	0
87	20250225	172800	4982519300	40550	40550	40550	40550	0
88	20250225	172700	4982519300	40550	40550	40550	40550	0
89	20250225	172600	4982519300	40550	40550	40550	40550	0
90	20250225	172500	4982519300	40550	40550	40550	40550	0
91	20250225	172400	4982519300	40550	40550	40550	40550	0
92	20250225	172300	4982519300	40550	40550	40550	40550	2123
93	20250225	172200	4982519300	40550	40550	40550	40550	0
94	20250225	172100	4982519300	40550	40550	40550	40550	0
95	20250225	172000	4982519300	40550	40550	40550	40550	0
96	20250225	171900	4982519300	40550	40550	40550	40550	0
97	20250225	171800	4982519300	40550	40550	40550	40550	0
98	20250225	171700	4982519300	40550	40550	40550	40550	0
99	20250225	171600	4982519300	40550	40550	40550	40550	0
100	20250225	171500	4982519300	40550	40550	40550	40550	0
101	20250225	171400	4982519300	40550	40550	40550	40550	0
102	20250225	171300	4982519300	40550	40550	40550	40550	0
103	20250225	171200	4982519300	40550	40550	40550	40550	0
104	20250225	171100	4982519300	40550	40550	40550	40550	0
105	20250225	171000	4982519300	40550	40550	40550	40550	0
106	20250225	170900	4982519300	40550	40550	40550	40550	0
107	20250225	170800	4982519300	40550	40550	40550	40550	0
108	20250225	170700	4982519300	40550	40550	40550	40550	0
109	20250225	170600	4982519300	40550	40550	40550	40550	0
110	20250225	170500	4982519300	40550	40550	40550	40550	0
111	20250225	170400	4982519300	40550	40550	40550	40550	0
112	20250225	170300	4982519300	40550	40550	40550	40550	0
113	20250225	170200	4982519300	40550	40550	40550	40550	0
114	20250225	170100	4982519300	40550	40550	40550	40550	0
115	20250225	170000	4982519300	40550	40550	40550	40550	0
116	20250225	165900	4982519300	40550	40550	40550	40550	0
117	20250225	165800	4982519300	40550	40550	40550	40550	0
118	20250225	165700	4982519300	40550	40550	40550	40550	0
119	20250225	165600	4982519300	40550	40550	40550	40550	0
120	20250225	165500	4982519300	40550	40550	40550	40550	0
121	20250225	165400	4982519300	40550	40550	40550	40550	0
122	20250225	165300	4982519300	40550	40550	40550	40550	2123
123	20250225	165200	4982519300	40550	40550	40550	40550	0
124	20250225	165100	4982519300	40550	40550	40550	40550	0
125	20250225	165000	4982519300	40550	40550	40550	40550	0
126	20250225	164900	4982519300	40550	40550	40550	40550	0
127	20250225	164800	4982519300	40550	40550	40550	40550	0
128	20250225	164700	4982519300	40550	40550	40550	40550	0
129	20250225	164600	4982519300	40550	40550	40550	40550	0
130	20250225	164500	4982519300	40550	40550	40550	40550	0
131	20250225	164400	4982519300	40550	40550	40550	40550	0
132	20250225	164300	4982519300	40550	40550	40550	40550	0
133	20250225	164200	4982519300	40550	40550	40550	40550	0
134	20250225	164100	4982519300	40550	40550	40550	40550	0
135	20250225	164000	4982519300	40550	40550	40550	40550	0
136	20250225	163900	4982519300	40550	40550	40550	40550	0
137	20250225	163800	4982519300	40550	40550	40550	40550	0
138	20250225	163700	4982519300	40550	40550	40550	40550	0
139	20250225	163600	4982519300	40550	40550	40550	40550	0
140	20250225	163500	4982519300	40550	40550	40550	40550	0
141	20250225	163400	4982519300	40550	40550	40550	40550	0
142	20250225	163300	4982519300	40550	40550	40550	40550	0
143	20250225	163200	4982519300	40550	40550	40550	40550	0
144	20250225	163100	4982519300	40550	40550	40550	40550	0
145	20250225	163000	4982519300	40550	40550	40550	40550	0
146	20250225	162900	4982519300	40550	40550	40550	40550	0
147	20250225	162800	4982519300	40550	40550	40550	40550	0
148	20250225	162700	4982519300	40550	40550	40550	40550	0
149	20250225	162600	4982519300	40550	40550	40550	40550	0
150	20250225	162500	4982519300	40550	40550	40550	40550	0
151	20250225	162400	4982519300	40550	40550	40550	40550	0
152	20250225	162300	4982519300	40550	40550	40550	40550	2123
153	20250225	162200	4982519300	40550	40550	40550	40550	0
154	20250225	162100	4982519300	40550	40550	40550	40550	0
155	20250225	162000	4982519300	40550	40550	40550	40550	0
156	20250225	161900	4982519300	40550	40550	40550	40550	0
157	20250225	161800	4982519300	40550	40550	40550	40550	0
158	20250225	161700	4982519300	40550	40550	40550	40550	0
159	20250225	161600	4982519300	40550	40550	40550	40550	0
160	20250225	161500	4982519300	40550	40550	40550	40550	0
161	20250225	161400	4982519300	40550	40550	40550	40550	0
162	20250225	161300	4982519300	40550	40550	40550	40550	0
163	20250225	161200	4982519300	40550	40550	40550	40550	0
164	20250225	161100	4982519300	40550	40550	40550	40550	0
165	20250225	161000	4982519300	40550	40550	40550	40550	0
166	20250225	160900	4982519300	40550	40550	40550	40550	0
167	20250225	160800	4982519300	40550	40550	40550	40550	0
168	20250225	160700	4982519300	40550	40550	40550	40550	0
169	20250225	160600	4982519300	40550	40550	40550	40550	0
170	20250225	160500	4982519300	40550	40550	40550	40550	0
171	20250225	160400	4982519300	40550	40550	40550	40550	0
172	20250225	160300	4982519300	40550	40550	40550	40550	0
173	20250225	160200	4982519300	40550	40550	40550	40550	0
174	20250225	160100	4982519300	40550	40550	40550	40550	0
175	20250225	160000	4982519300	40550	40550	40550	40550	0
176	20250225	155900	4982519300	40550	40550	40550	40550	0
177	20250225	155800	4982519300	40550	40550	40550	40550	0
178	20250225	155700	4982519300	40550	40550	40550	40550	0
179	20250225	155600	4982519300	40550	40550	40550	40550	0
180	20250225	155500	4982519300	40550	40550	40550	40550	0
181	20250225	155400	4982519300	40550	40550	40550	40550	0
182	20250225	155300	4982519300	40550	40550	40550	40550	2123
183	20250225	155200	4982519300	40550	40550	40550	40550	0
184	20250225	155100	4982519300	40550	40550	40550	40550	0
185	20250225	155000	4982519300	40550	40550	40550	40550	0
186	20250225	154900	4982519300	40550	40550	40550	40550	0
187	20250225	154800	4982519300	40550	40550	40550	40550	0
188	20250225	154700	4982519300	40550	40550	40550	40550	0
189	20250225	154600	4982519300	40550	40550	40550	40550	0
190	20250225	154500	4982519300	40550	40550	40550	40550	0
191	20250225	154400	4982519300	40550	40550	40550	40550	0
192	20250225	154300	4982519300	40550	40550	40550	40550	0
193	20250225	154200	4982519300	40550	40550	40550	40550	0
194	20250225	154100	4982519300	40550	40550	40550	40550	0
195	20250225	154000	4982519300	40550	40550	40550	40550	0
196	20250225	153900	4982519300	40550	40550	40550	40550	0
197	20250225	153800	4982519300	40550	40550	40550	40550	0
198	20250225	153700	4982519300	40550	40550	40550	40550	0
199	20250225	153600	4982519300	40550	40550	40550	40550	0
200	20250225	153500	4982519300	40550	40550	40550	40550	0
201	20250225	153400	4982519300	40550	40550	40550	40550	0
202	20250225	153300	4982519300	40550	40550	40550	40550	0
203	20250225	153200	4982519300	40550	40550	40550	40550	0
204	20250225	153100	4982519300	40550	40550	40550	40550	0
205	20250225	153000	4982519300	40550	40550	40550	40550	2123
206	20250225	152900	4896431650	40450	40450	40450	40450	0
207	20250225	152800	4896431650	40450	40450	40450	40450	0
208	20250225	152700	4896431650	40450	40450	40450	40450	0
209	20250225	152600	4896431650	40450	40450	40450	40450	0
210	20250225	152500	4896431650	40450	40450	40450	40450	0
211	20250225	152400	4896431650	40450	40450	40450	40450	0
212	20250225	152300	4896431650	40450	40450	40450	40450	0
213	20250225	152200	4896431650	40450	40450	40450	40450	0
214	20250225	152100	4896431650	40450	40450	40450	40450	0
215	20250225	152000	4896431650	40450	40450	40450	40450	0
216	20250225	151900	4896431650	40450	40450	40500	40450	650
217	20250225	151800	4870123050	40450	40450	40500	40450	40
218	20250225	151700	4868505000	40450	40450	40500	40450	285
219	20250225	151600	4856976550	40500	40500	40500	40450	214
220	20250225	151500	4848312200	40500	40500	40550	40500	1568
221	20250225	151400	4784807650	40500	40500	40550	40500	372
222	20250225	151300	4769726000	40550	40550	40550	40500	564
223	20250225	151200	4746858750	40550	40500	40550	40500	1251
224	20250225	151100	4696169100	40500	40550	40550	40500	394
225	20250225	151000	4680201400	40550	40500	40550	40500	349
226	20250225	150900	4666054000	40550	40550	40550	40500	333
227	20250225	150800	4652558950	40550	40550	40550	40550	260
228	20250225	150700	4642015950	40550	40550	40550	40500	111
229	20250225	150600	4637514950	40550	40550	40550	40550	45
230	20250225	150500	4635690200	40550	40500	40550	40500	109
231	20250225	150400	4631273650	40500	40550	40550	40500	51
232	20250225	150300	4629206050	40550	40550	40550	40550	51
233	20250225	150200	4627138000	40500	40550	40550	40500	211
234	20250225	150100	4618584300	40550	40500	40550	40500	34
235	20250225	150000	4617206750	40550	40550	40550	40500	54
236	20250225	145900	4615018900	40500	40550	40550	40500	131
237	20250225	145800	4609708700	40550	40550	40550	40550	227
238	20250225	145700	4600503850	40550	40550	40550	40500	52
239	20250225	145600	4598395300	40500	40550	40550	40500	93
240	20250225	145500	4594627000	40550	40500	40550	40500	125
241	20250225	145400	4589560950	40550	40550	40550	40500	37
242	20250225	145300	4588061900	40500	40500	40550	40500	215
243	20250225	145200	4579349450	40550	40550	40550	40500	193
244	20250225	145100	4571532300	40550	40500	40550	40500	1748
245	20250225	145000	4500737800	40550	40500	40550	40500	500
246	20250225	144900	4480467250	40500	40500	40550	40500	157
247	20250225	144800	4474104550	40500	40550	40550	40500	7
248	20250225	144700	4473820750	40550	40500	40550	40500	9
249	20250225	144600	4473455850	40550	40500	40550	40500	48
250	20250225	144500	4471510800	40550	40500	40550	40500	4
251	20250225	144400	4471348650	40500	40550	40550	40500	315
252	20250225	144300	4458590650	40550	40550	40550	40550	53
253	20250225	144200	4456441500	40550	40550	40550	40550	134
254	20250225	144100	4451007800	40500	40500	40550	40500	110
255	20250225	144000	4446549950	40550	40500	40550	40500	31
256	20250225	143900	4445293400	40500	40550	40550	40500	232
257	20250225	143800	4435896550	40500	40500	40500	40500	41
258	20250225	143700	4434236050	40500	40550	40550	40500	836
259	20250225	143600	4400371950	40550	40550	40550	40550	62
260	20250225	143500	4397857850	40550	40550	40550	40550	249
261	20250225	143400	4387760900	40550	40550	40550	40550	43
262	20250225	143300	4386017250	40550	40500	40550	40500	122
263	20250225	143200	4381075150	40550	40500	40550	40500	32
264	20250225	143100	4379778400	40550	40550	40550	40550	176
265	20250225	143000	4372641600	40550	40550	40550	40550	18
266	20250225	142900	4371911700	40550	40550	40550	40550	40
267	20250225	142800	4370289700	40550	40550	40550	40550	85
268	20250225	142700	4366842950	40550	40550	40550	40500	33
269	20250225	142600	4365505500	40550	40550	40550	40550	611
270	20250225	142500	4340729450	40600	40600	40600	40600	14
271	20250225	142400	4340161050	40550	40550	40550	40550	200
272	20250225	142300	4332051050	40550	40550	40600	40550	78
273	20250225	142200	4328888100	40600	40600	40600	40550	55
274	20250225	142100	4326655600	40600	40600	40600	40550	89
275	20250225	142000	4323046250	40550	40550	40550	40550	291
276	20250225	141900	4311246200	40550	40550	40550	40500	116
277	20250225	141800	4306542500	40550	40600	40600	40550	156
278	20250225	141700	4300216150	40550	40550	40550	40550	425
279	20250225	141600	4282982400	40550	40550	40550	40550	1
280	20250225	141500	4282941850	40600	40550	40600	40550	517
281	20250225	141400	4261951850	40500	40550	40550	40500	40
282	20250225	141300	4260330300	40550	40600	40600	40550	115
283	20250225	141200	4255667000	40600	40550	40600	40550	85
284	20250225	141100	4252219500	40550	40600	40600	40550	1472
285	20250225	141000	4192529700	40600	40600	40600	40600	6
286	20250225	140900	4192286100	40600	40600	40600	40550	156
287	20250225	140800	4185958250	40600	40600	40600	40550	313
288	20250225	140700	4173258850	40600	40600	40600	40550	109
289	20250225	140600	4168838550	40600	40550	40600	40550	223
290	20250225	140500	4159789800	40600	40600	40600	40600	110
291	20250225	140400	4155323800	40650	40650	40650	40600	172
292	20250225	140300	4148340450	40600	40600	40600	40600	36
293	20250225	140200	4146878850	40650	40650	40650	40650	14
294	20250225	140100	4146309750	40650	40600	40650	40600	25
295	20250225	140000	4145294050	40600	40600	40600	40600	300
296	20250225	135900	4133114050	40550	40600	40600	40550	26
297	20250225	135800	4132059700	40600	40500	40600	40500	30
298	20250225	135700	4130842400	40550	40500	40550	40500	166
299	20250225	135600	4124111850	40550	40550	40550	40500	2031
300	20250225	135500	4041762900	40550	40600	40650	40550	2322
301	20250225	135400	3947494750	40700	40700	40700	40700	18
302	20250225	135300	3946762150	40600	40650	40700	40600	1100
303	20250225	135200	3902101800	40650	40650	40700	40650	169
304	20250225	135100	3895231900	40650	40650	40650	40650	22
305	20250225	135000	3894337600	40650	40650	40650	40650	21
306	20250225	134900	3893483950	40650	40650	40650	40650	82
307	20250225	134800	3890150650	40650	40650	40650	40650	219
308	20250225	134700	3881248300	40650	40650	40650	40600	228
309	20250225	134600	3871985100	40650	40650	40650	40650	51
310	20250225	134500	3869911950	40650	40650	40650	40600	68
311	20250225	134400	3867148300	40650	40650	40650	40600	853
312	20250225	134300	3832474450	40650	40650	40650	40600	81
313	20250225	134200	3829182800	40600	40600	40600	40600	250
314	20250225	134100	3819032800	40650	40650	40650	40600	58
315	20250225	134000	3816676300	40650	40600	40650	40600	524
316	20250225	133900	3795391100	40650	40600	40650	40600	246
317	20250225	133800	3785396200	40650	40650	40650	40650	28
318	20250225	133700	3784258000	40600	40650	40650	40600	181
319	20250225	133600	3776900400	40650	40650	40650	40600	113
320	20250225	133500	3772307050	40600	40650	40650	40600	31
321	20250225	133400	3771047700	40650	40650	40650	40650	22
322	20250225	133300	3770153400	40650	40650	40650	40650	507
323	20250225	133200	3749543850	40650	40650	40650	40650	5
324	20250225	133100	3749340600	40650	40700	40700	40650	14
325	20250225	133000	3748770850	40650	40650	40650	40650	122
326	20250225	132900	3743811550	40650	40650	40700	40650	253
327	20250225	132800	3733525850	40650	40650	40650	40600	211
328	20250225	132700	3724948800	40650	40650	40650	40600	257
329	20250225	132600	3714508200	40650	40650	40650	40650	189
330	20250225	132500	3706825350	40650	40650	40650	40600	40
331	20250225	132400	3705200100	40650	40700	40700	40650	1315
332	20250225	132300	3651743700	40700	40650	40700	40650	112
333	20250225	132200	3647189800	40650	40700	40700	40650	118
334	20250225	132100	3642388000	40700	40700	40700	40700	18
335	20250225	132000	3641655400	40650	40700	40700	40650	60
336	20250225	131900	3639213500	40700	40700	40700	40700	94
337	20250225	131800	3635387700	40700	40650	40700	40650	114
338	20250225	131700	3630748550	40700	40700	40700	40650	111
339	20250225	131600	3626234950	40700	40700	40700	40650	123
340	20250225	131500	3621228900	40700	40700	40700	40700	23
341	20250225	131400	3620292800	40750	40700	40750	40650	755
342	20250225	131300	3589585550	40700	40700	40700	40650	164
343	20250225	131200	3582913250	40650	40700	40700	40650	190
344	20250225	131100	3575184000	40700	40750	40750	40700	108
345	20250225	131000	3570783700	40750	40650	40750	40650	23
346	20250225	130900	3569846550	40700	40700	40700	40700	37
347	20250225	130800	3568340650	40700	40700	40750	40700	383
348	20250225	130700	3552752500	40700	40650	40700	40650	114
349	20250225	130600	3548112800	40700	40700	40700	40700	56
350	20250225	130500	3545833600	40700	40700	40700	40700	160
351	20250225	130400	3539321600	40700	40700	40700	40650	643
352	20250225	130300	3513152550	40700	40700	40700	40650	96
353	20250225	130200	3509245850	40700	40700	40700	40700	8
354	20250225	130100	3508920250	40700	40650	40700	40650	48
355	20250225	130000	3506968850	40650	40700	40700	40650	189
356	20250225	125900	3499278050	40700	40700	40700	40700	7
357	20250225	125800	3498993150	40650	40700	40700	40650	33
358	20250225	125700	3497651000	40700	40700	40700	40700	15
359	20250225	125600	3497040500	40700	40700	40700	40650	41
360	20250225	125500	3495373100	40700	40750	40750	40650	46
361	20250225	125400	3493500600	40700	40750	40750	40700	32
362	20250225	125300	3492198100	40750	40700	40750	40700	93
363	20250225	125200	3488409150	40700	40700	40700	40700	10
364	20250225	125100	3488002150	40750	40750	40750	40700	193
365	20250225	125000	3480146950	40700	40750	40750	40700	28
366	20250225	124900	3479006700	40750	40750	40750	40750	12
367	20250225	124800	3478517700	40750	40750	40750	40750	1
368	20250225	124700	3478476950	40750	40750	40750	40700	18
369	20250225	124600	3477743700	40750	40700	40750	40700	42
370	20250225	124500	3476033650	40700	40700	40750	40650	231
371	20250225	124400	3466637050	40700	40700	40700	40650	178
372	20250225	124300	3459399350	40700	40700	40700	40700	517
373	20250225	124200	3438357450	40700	40700	40700	40700	112
374	20250225	124100	3433799050	40700	40700	40700	40650	28
375	20250225	124000	3432660200	40700	40750	40750	40700	26
376	20250225	123900	3431600900	40700	40700	40750	40700	229
377	20250225	123800	3422280500	40700	40700	40700	40700	45
378	20250225	123700	3420449000	40700	40700	40700	40650	204
379	20250225	123600	3412155650	40700	40700	40700	40700	14
380	20250225	123500	3411585850	40700	40700	40700	40700	15
381	20250225	123400	3410975350	40700	40650	40700	40650	73
382	20250225	123300	3408004750	40700	40700	40700	40700	126
383	20250225	123200	3402876550	40700	40650	40700	40650	15
384	20250225	123100	3402266650	40650	40650	40750	40600	1139
385	20250225	123000	3355968600	40650	40700	40700	40600	3835
386	20250225	122900	3200027050	40750	40750	40750	40750	15
387	20250225	122800	3199415800	40750	40750	40750	40750	1
388	20250225	122700	3199375050	40750	40750	40750	40700	70
389	20250225	122600	3196523200	40700	40700	40750	40700	169
390	20250225	122500	3189644200	40750	40750	40750	40750	13
391	20250225	122400	3189114450	40750	40750	40750	40750	8
392	20250225	122300	3188788450	40750	40750	40750	40750	83
393	20250225	122200	3185406200	40750	40700	40750	40700	141
394	20250225	122100	3179660950	40750	40750	40750	40700	27
395	20250225	122000	3178561950	40750	40800	40800	40750	56
396	20250225	121900	3176279900	40800	40800	40800	40800	14
397	20250225	121800	3175708700	40750	40750	40750	40700	388
398	20250225	121700	3159897950	40750	40800	40800	40750	144
399	20250225	121600	3154029900	40800	40800	40800	40800	14
400	20250225	121500	3153458700	40800	40800	40800	40800	6
401	20250225	121400	3153213900	40800	40750	40800	40750	3
402	20250225	121300	3153091600	40800	40800	40800	40750	6
403	20250225	121200	3152846850	40800	40800	40800	40750	22
404	20250225	121100	3151949600	40800	40800	40800	40800	32
405	20250225	121000	3150644000	40700	40800	40800	40700	301
406	20250225	120900	3138391300	40800	40800	40800	40750	70
407	20250225	120800	3135535400	40800	40700	40800	40700	53
408	20250225	120700	3133378000	40700	40800	40800	40700	7
409	20250225	120600	3133092700	40800	40700	40800	40700	60
410	20250225	120500	3130650400	40700	40700	40700	40650	161
411	20250225	120400	3124097850	40700	40850	40850	40700	1386
412	20250225	120300	3067664150	40850	40850	40850	40850	286
413	20250225	120200	3055981050	40850	40850	40850	40850	216
414	20250225	120100	3047157450	40850	40850	40850	40850	2
415	20250225	120000	3047075750	40850	40850	40850	40850	26
416	20250225	115900	3046013650	40850	40850	40900	40850	134
417	20250225	115800	3040539150	40850	40850	40850	40800	88
418	20250225	115700	3036945100	40850	40850	40850	40850	71
419	20250225	115600	3034044750	40850	40850	40850	40850	1
420	20250225	115500	3034003900	40900	40900	40900	40900	14
421	20250225	115400	3033431300	40900	40650	40900	40650	10493
422	20250225	115300	2606296150	40650	40700	40700	40650	346
423	20250225	115200	2592215650	40700	40700	40700	40650	92
424	20250225	115100	2588474050	40700	40650	40700	40650	60
425	20250225	115000	2586034550	40650	40650	40700	40650	407
426	20250225	114900	2569489650	40700	40650	40700	40650	30
427	20250225	114800	2568270050	40650	40650	40700	40650	315
428	20250225	114700	2555464250	40650	40700	40700	40650	1039
429	20250225	114600	2513185550	40700	40700	40700	40650	157
430	20250225	114500	2506800800	40650	40650	40700	40650	166
431	20250225	114400	2500052000	40700	40650	40700	40650	357
432	20250225	114300	2485538800	40700	40700	40700	40650	683
433	20250225	114200	2457746350	40700	40750	40750	40700	459
434	20250225	114100	2439059250	40700	40700	40700	40700	134
435	20250225	114000	2433605450	40700	40750	40750	40700	70
436	20250225	113900	2430756150	40750	40750	40750	40750	26
437	20250225	113800	2429696650	40750	40750	40750	40750	15
438	20250225	113700	2429085400	40750	40750	40750	40750	107
439	20250225	113600	2424725150	40700	40750	40750	40700	451
440	20250225	113500	2406365800	40750	40750	40750	40750	24
441	20250225	113400	2405387800	40750	40700	40800	40700	209
442	20250225	113300	2396871400	40750	40750	40750	40750	14
443	20250225	113200	2396300900	40750	40750	40750	40750	105
444	20250225	113100	2392022150	40700	40800	40800	40700	184
445	20250225	113000	2384528800	40800	40800	40800	40750	27
446	20250225	112900	2383428300	40750	40750	40800	40750	245
447	20250225	112800	2373443250	40750	40800	40850	40750	121
448	20250225	112700	2368511400	40750	40800	40800	40750	234
449	20250225	112600	2358974650	40850	40800	40850	40800	32
450	20250225	112500	2357667500	40800	40750	40800	40750	673
451	20250225	112400	2330228950	40750	40800	40800	40700	1926
452	20250225	112300	2251749050	40800	40800	40800	40750	2729
453	20250225	112200	2140422100	40850	40850	40850	40850	3
454	20250225	112100	2140299550	40850	40850	40850	40800	104
455	20250225	112000	2136055500	40800	40850	40850	40800	1548
456	20250225	111900	2072860800	40850	40850	40850	40800	36
457	20250225	111800	2071390450	40850	40850	40850	40800	240
458	20250225	111700	2061587200	40850	40850	40850	40850	2759
459	20250225	111600	1948882050	40850	40900	40900	40850	76
460	20250225	111500	1945777400	40900	40900	40900	40850	115
461	20250225	111400	1941074400	40900	40900	40950	40850	367
462	20250225	111300	1926064450	40900	40900	40900	40900	15
463	20250225	111200	1925450950	40850	40900	40950	40850	537
464	20250225	111100	1903486650	40900	40950	40950	40900	13
465	20250225	111000	1902954350	40950	40950	40950	40950	201
466	20250225	110900	1894723400	40900	40900	40900	40900	612
467	20250225	110800	1869692600	40900	40900	40900	40900	612
468	20250225	110700	1844661800	40900	40900	40900	40900	71
469	20250225	110600	1841757900	40900	40900	40900	40900	206
470	20250225	110500	1833332500	40900	40900	40900	40850	274
471	20250225	110400	1822129400	40900	40850	40900	40850	62
472	20250225	110300	1819594400	40850	40900	40900	40850	18
473	20250225	110200	1818858600	40850	40900	40900	40850	28
474	20250225	110100	1817714150	40900	40900	40950	40900	50
475	20250225	110000	1815668400	40900	40950	40950	40900	42
476	20250225	105900	1813950550	40950	40900	40950	40900	75
477	20250225	105800	1810883000	40900	40900	40950	40900	227
478	20250225	105700	1801598600	40950	40950	40950	40950	14
479	20250225	105600	1801025300	40900	40900	40900	40900	274
480	20250225	105500	1789818700	40900	40900	40900	40900	426
481	20250225	105400	1772395300	40900	40950	40950	40900	471
482	20250225	105300	1753130750	40900	40900	40900	40900	22
483	20250225	105200	1752230950	40900	40900	40900	40900	1118
484	20250225	105100	1706504750	40900	40900	40950	40900	27
485	20250225	105000	1705400100	40950	40950	40950	40950	14
486	20250225	104900	1704826800	40950	40950	40950	40950	164
487	20250225	104800	1698111000	40950	40950	41000	40950	668
488	20250225	104700	1670753850	41000	40950	41000	40950	68
489	20250225	104600	1667968000	40950	41000	41000	40950	282
490	20250225	104500	1656419200	40950	40950	40950	40950	37
491	20250225	104400	1654904050	40950	41000	41000	40950	22
492	20250225	104300	1654002550	40950	40950	40950	40950	48
493	20250225	104200	1652036950	40950	40950	41000	40950	33
494	20250225	104100	1650685100	41000	40950	41000	40950	36
495	20250225	104000	1649210750	41000	41000	41000	40950	27
496	20250225	103900	1648104450	40950	40950	41000	40950	177
497	20250225	103800	1640856200	40950	40950	40950	40950	100
498	20250225	103700	1636761200	40950	41000	41000	40950	429
499	20250225	103600	1619192950	40950	40950	40950	40950	55
500	20250225	103500	1616940700	40950	40950	41000	40950	48
501	20250225	103400	1614973600	41000	41000	41000	41000	5
502	20250225	103300	1614768600	41000	41000	41000	40950	41
503	20250225	103200	1613088300	41000	41000	41000	41000	8
504	20250225	103100	1612760300	41000	41000	41000	41000	36
505	20250225	103000	1611284300	41000	41000	41000	40950	77
506	20250225	102900	1608129750	41000	41000	41000	41000	11
507	20250225	102800	1607678750	40950	40950	40950	40950	6
508	20250225	102700	1607433050	41000	41000	41000	40950	119
509	20250225	102600	1602555300	41000	41000	41000	40950	117
510	20250225	102500	1597762950	41000	40950	41000	40950	77
511	20250225	102400	1594609500	40950	40950	40950	40950	23
512	20250225	102300	1593667650	40950	40950	41000	40950	26
513	20250225	102200	1592602050	41000	40950	41000	40800	857
514	20250225	102100	1557591050	40950	40950	40950	40950	5
515	20250225	102000	1557386300	40950	40950	40950	40900	715
516	20250225	101900	1528109600	40900	40900	40950	40850	537
517	20250225	101800	1506143400	40900	40900	40900	40900	62
518	20250225	101700	1503607600	40900	40850	40900	40850	221
519	20250225	101600	1494577000	40850	40850	40850	40800	1091
520	20250225	101500	1450010450	40850	40900	40900	40850	1369
521	20250225	101400	1394080400	40900	40900	40900	40850	538
522	20250225	101300	1372076250	40900	40900	40950	40900	298
523	20250225	101200	1359887300	40900	41000	41000	40900	299
524	20250225	101100	1347657350	41000	40900	41000	40900	24
525	20250225	101000	1346675450	40900	41000	41000	40900	688
526	20250225	100900	1318535850	41000	40900	41000	40900	786
527	20250225	100800	1286382900	40900	40950	40950	40900	607
528	20250225	100700	1261543400	41000	41000	41000	40950	27
529	20250225	100600	1260437600	41000	40950	41000	40900	116
530	20250225	100500	1255691750	40900	40950	41000	40850	1471
531	20250225	100400	1195515200	40950	41000	41000	40950	123
532	20250225	100300	1190477950	41000	41050	41050	41000	72
533	20250225	100200	1187525300	41000	41000	41000	41000	265
534	20250225	100100	1176660300	41000	41000	41000	41000	516
535	20250225	100000	1155504300	41000	41050	41050	41000	222
536	20250225	095900	1146396200	41050	41000	41050	41000	155
537	20250225	095800	1140040150	41000	41000	41000	40950	1263
538	20250225	095700	1088313250	41000	41000	41000	40950	57
539	20250225	095600	1085977500	41000	41050	41050	40950	2266
540	20250225	095500	993075700	41050	41000	41050	41000	157
541	20250225	095400	986631300	41050	41150	41150	41050	3610
542	20250225	095300	838274750	41150	41200	41200	41150	122
543	20250225	095200	833254100	41200	41150	41200	41150	245
544	20250225	095100	823171000	41150	41250	41250	41150	140
545	20250225	095000	817408500	41200	41250	41250	41200	492
546	20250225	094900	797137400	41200	41300	41300	41200	72
547	20250225	094800	794168800	41250	41250	41300	41250	172
548	20250225	094700	787073250	41250	41250	41300	41250	22
549	20250225	094600	786165600	41250	41300	41300	41250	139
550	20250225	094500	780431200	41250	41300	41300	41250	11
551	20250225	094400	779977150	41250	41200	41300	41200	1241
552	20250225	094300	728783550	41200	41200	41250	41200	476
553	20250225	094200	709169750	41200	41200	41250	41200	64
554	20250225	094100	706532150	41250	41250	41250	41250	636
555	20250225	094000	680297150	41250	41300	41300	41250	123
556	20250225	093900	675223300	41250	41300	41300	41250	53
557	20250225	093800	673036450	41300	41300	41300	41250	141
558	20250225	093700	667213700	41300	41300	41350	41250	257
559	20250225	093600	656602500	41350	41250	41350	41250	740
560	20250225	093500	626046950	41300	41250	41300	41250	69
561	20250225	093400	623199650	41300	41300	41350	41250	671
562	20250225	093300	595493250	41300	41350	41350	41300	60
563	20250225	093200	593015000	41300	41300	41300	41300	123
564	20250225	093100	587935100	41300	41300	41350	41300	146
565	20250225	093000	581905050	41300	41350	41350	41300	205
566	20250225	092900	573437900	41300	41400	41400	41300	65
567	20250225	092800	570750550	41400	41350	41400	41350	49
568	20250225	092700	568722850	41350	41400	41400	41350	248
569	20250225	092600	558467450	41350	41400	41400	41350	124
570	20250225	092500	553339000	41400	41400	41400	41350	42
571	20250225	092400	551601550	41350	41400	41400	41350	120
572	20250225	092300	546637650	41500	41400	41500	41400	116
573	20250225	092200	541829050	41450	41350	41450	41350	16
574	20250225	092100	541166150	41300	41400	41400	41300	113
575	20250225	092000	536492150	41400	41250	41400	41250	674
576	20250225	091900	508660100	41250	41250	41250	41250	76
577	20250225	091800	505525100	41250	41300	41300	41250	16
578	20250225	091700	504864650	41250	41300	41300	41250	10
579	20250225	091600	504451850	41300	41300	41350	41300	166
580	20250225	091500	497595100	41300	41250	41350	41200	2139
581	20250225	091400	409354650	41250	41300	41300	41250	635
582	20250225	091300	383133650	41350	41400	41400	41350	415
583	20250225	091200	365970500	41350	41400	41450	41350	908
584	20250225	091100	328397350	41400	41400	41400	41400	110
585	20250225	091000	323843350	41450	41500	41500	41350	237
586	20250225	090900	314039400	41450	41500	41500	41350	133
587	20250225	090800	308535400	41500	41400	41550	41400	123
588	20250225	090700	303436950	41400	41500	41500	41350	454
589	20250225	090600	284617200	41350	41300	41450	41300	577
590	20250225	090500	260730450	41300	41450	41450	41300	1023
591	20250225	090400	218411950	41450	41500	41500	41450	125
592	20250225	090300	213230600	41450	41250	41450	41250	913
593	20250225	090200	175425050	41250	41100	41300	41100	444
594	20250225	090100	157160250	41100	41150	41200	41100	1798
595	20250225	090000	83191450	41150	41300	41400	41050	1975