KissMeData/007540/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	185100	276188100	41200	41200	41200	41200	31
3	20250220	185000	276188100	41200	41200	41200	41200	0
4	20250220	184900	276188100	41200	41200	41200	41200	0
5	20250220	184800	276188100	41200	41200	41200	41200	0
6	20250220	184700	276188100	41200	41200	41200	41200	0
7	20250220	184600	276188100	41200	41200	41200	41200	0
8	20250220	184500	276188100	41200	41200	41200	41200	0
9	20250220	184400	276188100	41200	41200	41200	41200	0
10	20250220	184300	276188100	41200	41200	41200	41200	0
11	20250220	184200	276188100	41200	41200	41200	41200	0
12	20250220	184100	276188100	41200	41200	41200	41200	0
13	20250220	184000	276188100	41200	41200	41200	41200	0
14	20250220	183900	276188100	41200	41200	41200	41200	0
15	20250220	183800	276188100	41200	41200	41200	41200	0
16	20250220	183700	276188100	41200	41200	41200	41200	0
17	20250220	183600	276188100	41200	41200	41200	41200	0
18	20250220	183500	276188100	41200	41200	41200	41200	0
19	20250220	183400	276188100	41200	41200	41200	41200	0
20	20250220	183300	276188100	41200	41200	41200	41200	0
21	20250220	183200	276188100	41200	41200	41200	41200	0
22	20250220	183100	276188100	41200	41200	41200	41200	0
23	20250220	183000	276188100	41200	41200	41200	41200	0
24	20250220	182900	276188100	41200	41200	41200	41200	0
25	20250220	182800	276188100	41200	41200	41200	41200	0
26	20250220	182700	276188100	41200	41200	41200	41200	0
27	20250220	182600	276188100	41200	41200	41200	41200	0
28	20250220	182500	276188100	41200	41200	41200	41200	0
29	20250220	182400	276188100	41200	41200	41200	41200	0
30	20250220	182300	276188100	41200	41200	41200	41200	0
31	20250220	182200	276188100	41200	41200	41200	41200	0
32	20250220	182100	276188100	41200	41200	41200	41200	31
33	20250220	182000	276188100	41200	41200	41200	41200	0
34	20250220	181900	276188100	41200	41200	41200	41200	0
35	20250220	181800	276188100	41200	41200	41200	41200	0
36	20250220	181700	276188100	41200	41200	41200	41200	0
37	20250220	181600	276188100	41200	41200	41200	41200	0
38	20250220	181500	276188100	41200	41200	41200	41200	0
39	20250220	181400	276188100	41200	41200	41200	41200	0
40	20250220	181300	276188100	41200	41200	41200	41200	0
41	20250220	181200	276188100	41200	41200	41200	41200	0
42	20250220	181100	276188100	41200	41200	41200	41200	0
43	20250220	181000	276188100	41200	41200	41200	41200	0
44	20250220	180900	276188100	41200	41200	41200	41200	0
45	20250220	180800	276188100	41200	41200	41200	41200	0
46	20250220	180700	276188100	41200	41200	41200	41200	0
47	20250220	180600	276188100	41200	41200	41200	41200	0
48	20250220	180500	276188100	41200	41200	41200	41200	0
49	20250220	180400	276188100	41200	41200	41200	41200	0
50	20250220	180300	276188100	41200	41200	41200	41200	0
51	20250220	180200	276188100	41200	41200	41200	41200	0
52	20250220	180100	276188100	41200	41200	41200	41200	0
53	20250220	180000	276188100	41200	41200	41200	41200	0
54	20250220	175900	276188100	41200	41200	41200	41200	0
55	20250220	175800	276188100	41200	41200	41200	41200	0
56	20250220	175700	276188100	41200	41200	41200	41200	0
57	20250220	175600	276188100	41200	41200	41200	41200	0
58	20250220	175500	276188100	41200	41200	41200	41200	0
59	20250220	175400	276188100	41200	41200	41200	41200	0
60	20250220	175300	276188100	41200	41200	41200	41200	0
61	20250220	175200	276188100	41200	41200	41200	41200	0
62	20250220	175100	276188100	41200	41200	41200	41200	31
63	20250220	175000	276188100	41200	41200	41200	41200	0
64	20250220	174900	276188100	41200	41200	41200	41200	0
65	20250220	174800	276188100	41200	41200	41200	41200	0
66	20250220	174700	276188100	41200	41200	41200	41200	0
67	20250220	174600	276188100	41200	41200	41200	41200	0
68	20250220	174500	276188100	41200	41200	41200	41200	0
69	20250220	174400	276188100	41200	41200	41200	41200	0
70	20250220	174300	276188100	41200	41200	41200	41200	0
71	20250220	174200	276188100	41200	41200	41200	41200	0
72	20250220	174100	276188100	41200	41200	41200	41200	0
73	20250220	174000	276188100	41200	41200	41200	41200	0
74	20250220	173900	276188100	41200	41200	41200	41200	0
75	20250220	173800	276188100	41200	41200	41200	41200	0
76	20250220	173700	276188100	41200	41200	41200	41200	0
77	20250220	173600	276188100	41200	41200	41200	41200	0
78	20250220	173500	276188100	41200	41200	41200	41200	0
79	20250220	173400	276188100	41200	41200	41200	41200	0
80	20250220	173300	276188100	41200	41200	41200	41200	0
81	20250220	173200	276188100	41200	41200	41200	41200	0
82	20250220	173100	276188100	41200	41200	41200	41200	0
83	20250220	173000	276188100	41200	41200	41200	41200	0
84	20250220	172900	276188100	41200	41200	41200	41200	0
85	20250220	172800	276188100	41200	41200	41200	41200	0
86	20250220	172700	276188100	41200	41200	41200	41200	0
87	20250220	172600	276188100	41200	41200	41200	41200	0
88	20250220	172500	276188100	41200	41200	41200	41200	0
89	20250220	172400	276188100	41200	41200	41200	41200	0
90	20250220	172300	276188100	41200	41200	41200	41200	0
91	20250220	172200	276188100	41200	41200	41200	41200	0
92	20250220	172100	276188100	41200	41200	41200	41200	31
93	20250220	172000	276188100	41200	41200	41200	41200	0
94	20250220	171900	276188100	41200	41200	41200	41200	0
95	20250220	171800	276188100	41200	41200	41200	41200	0
96	20250220	171700	276188100	41200	41200	41200	41200	0
97	20250220	171600	276188100	41200	41200	41200	41200	0
98	20250220	171500	276188100	41200	41200	41200	41200	0
99	20250220	171400	276188100	41200	41200	41200	41200	0
100	20250220	171300	276188100	41200	41200	41200	41200	0
101	20250220	171200	276188100	41200	41200	41200	41200	0
102	20250220	171100	276188100	41200	41200	41200	41200	0
103	20250220	171000	276188100	41200	41200	41200	41200	0
104	20250220	170900	276188100	41200	41200	41200	41200	0
105	20250220	170800	276188100	41200	41200	41200	41200	0
106	20250220	170700	276188100	41200	41200	41200	41200	0
107	20250220	170600	276188100	41200	41200	41200	41200	0
108	20250220	170500	276188100	41200	41200	41200	41200	0
109	20250220	170400	276188100	41200	41200	41200	41200	0
110	20250220	170300	276188100	41200	41200	41200	41200	0
111	20250220	170200	276188100	41200	41200	41200	41200	0
112	20250220	170100	276188100	41200	41200	41200	41200	0
113	20250220	170000	276188100	41200	41200	41200	41200	0
114	20250220	165900	276188100	41200	41200	41200	41200	0
115	20250220	165800	276188100	41200	41200	41200	41200	0
116	20250220	165700	276188100	41200	41200	41200	41200	0
117	20250220	165600	276188100	41200	41200	41200	41200	0
118	20250220	165500	276188100	41200	41200	41200	41200	0
119	20250220	165400	276188100	41200	41200	41200	41200	0
120	20250220	165300	276188100	41200	41200	41200	41200	0
121	20250220	165200	276188100	41200	41200	41200	41200	0
122	20250220	165100	276188100	41200	41200	41200	41200	31
123	20250220	165000	276188100	41200	41200	41200	41200	0
124	20250220	164900	276188100	41200	41200	41200	41200	0
125	20250220	164800	276188100	41200	41200	41200	41200	0
126	20250220	164700	276188100	41200	41200	41200	41200	0
127	20250220	164600	276188100	41200	41200	41200	41200	0
128	20250220	164500	276188100	41200	41200	41200	41200	0
129	20250220	164400	276188100	41200	41200	41200	41200	0
130	20250220	164300	276188100	41200	41200	41200	41200	0
131	20250220	164200	276188100	41200	41200	41200	41200	0
132	20250220	164100	276188100	41200	41200	41200	41200	0
133	20250220	164000	276188100	41200	41200	41200	41200	0
134	20250220	163900	276188100	41200	41200	41200	41200	0
135	20250220	163800	276188100	41200	41200	41200	41200	0
136	20250220	163700	276188100	41200	41200	41200	41200	0
137	20250220	163600	276188100	41200	41200	41200	41200	0
138	20250220	163500	276188100	41200	41200	41200	41200	0
139	20250220	163400	276188100	41200	41200	41200	41200	0
140	20250220	163300	276188100	41200	41200	41200	41200	0
141	20250220	163200	276188100	41200	41200	41200	41200	0
142	20250220	163100	276188100	41200	41200	41200	41200	0
143	20250220	163000	276188100	41200	41200	41200	41200	0
144	20250220	162900	276188100	41200	41200	41200	41200	0
145	20250220	162800	276188100	41200	41200	41200	41200	0
146	20250220	162700	276188100	41200	41200	41200	41200	0
147	20250220	162600	276188100	41200	41200	41200	41200	0
148	20250220	162500	276188100	41200	41200	41200	41200	0
149	20250220	162400	276188100	41200	41200	41200	41200	0
150	20250220	162300	276188100	41200	41200	41200	41200	0
151	20250220	162200	276188100	41200	41200	41200	41200	0
152	20250220	162100	276188100	41200	41200	41200	41200	31
153	20250220	162000	276188100	41200	41200	41200	41200	0
154	20250220	161900	276188100	41200	41200	41200	41200	0
155	20250220	161800	276188100	41200	41200	41200	41200	0
156	20250220	161700	276188100	41200	41200	41200	41200	0
157	20250220	161600	276188100	41200	41200	41200	41200	0
158	20250220	161500	276188100	41200	41200	41200	41200	0
159	20250220	161400	276188100	41200	41200	41200	41200	0
160	20250220	161300	276188100	41200	41200	41200	41200	0
161	20250220	161200	276188100	41200	41200	41200	41200	0
162	20250220	161100	276188100	41200	41200	41200	41200	0
163	20250220	161000	276188100	41200	41200	41200	41200	0
164	20250220	160900	276188100	41200	41200	41200	41200	0
165	20250220	160800	276188100	41200	41200	41200	41200	0
166	20250220	160700	276188100	41200	41200	41200	41200	0
167	20250220	160600	276188100	41200	41200	41200	41200	0
168	20250220	160500	276188100	41200	41200	41200	41200	0
169	20250220	160400	276188100	41200	41200	41200	41200	0
170	20250220	160300	276188100	41200	41200	41200	41200	0
171	20250220	160200	276188100	41200	41200	41200	41200	0
172	20250220	160100	276188100	41200	41200	41200	41200	0
173	20250220	160000	276188100	41200	41200	41200	41200	0
174	20250220	155900	276188100	41200	41200	41200	41200	0
175	20250220	155800	276188100	41200	41200	41200	41200	0
176	20250220	155700	276188100	41200	41200	41200	41200	0
177	20250220	155600	276188100	41200	41200	41200	41200	0
178	20250220	155500	276188100	41200	41200	41200	41200	0
179	20250220	155400	276188100	41200	41200	41200	41200	0
180	20250220	155300	276188100	41200	41200	41200	41200	0
181	20250220	155200	276188100	41200	41200	41200	41200	0
182	20250220	155100	276188100	41200	41200	41200	41200	31
183	20250220	155000	276188100	41200	41200	41200	41200	0
184	20250220	154900	276188100	41200	41200	41200	41200	0
185	20250220	154800	276188100	41200	41200	41200	41200	0
186	20250220	154700	276188100	41200	41200	41200	41200	0
187	20250220	154600	276188100	41200	41200	41200	41200	0
188	20250220	154500	276188100	41200	41200	41200	41200	0
189	20250220	154400	276188100	41200	41200	41200	41200	0
190	20250220	154300	276188100	41200	41200	41200	41200	0
191	20250220	154200	276188100	41200	41200	41200	41200	0
192	20250220	154100	276188100	41200	41200	41200	41200	0
193	20250220	154000	276188100	41200	41200	41200	41200	0
194	20250220	153900	276188100	41200	41200	41200	41200	0
195	20250220	153800	276188100	41200	41200	41200	41200	0
196	20250220	153700	276188100	41200	41200	41200	41200	0
197	20250220	153600	276188100	41200	41200	41200	41200	0
198	20250220	153500	276188100	41200	41200	41200	41200	0
199	20250220	153400	276188100	41200	41200	41200	41200	0
200	20250220	153300	276188100	41200	41200	41200	41200	0
201	20250220	153200	276188100	41200	41200	41200	41200	0
202	20250220	153100	276188100	41200	41200	41200	41200	0
203	20250220	153000	276188100	41200	41200	41200	41200	31
204	20250220	152900	274910900	41200	41200	41200	41200	0
205	20250220	152800	274910900	41200	41200	41200	41200	0
206	20250220	152700	274910900	41200	41200	41200	41200	0
207	20250220	152600	274910900	41200	41200	41200	41200	0
208	20250220	152500	274910900	41200	41200	41200	41200	0
209	20250220	152400	274910900	41200	41200	41200	41200	0
210	20250220	152300	274910900	41200	41200	41200	41200	0
211	20250220	152200	274910900	41200	41200	41200	41200	0
212	20250220	152100	274910900	41200	41200	41200	41200	0
213	20250220	152000	274910900	41200	41200	41200	41200	0
214	20250220	151900	274910900	41200	41200	41200	41200	20
215	20250220	151800	274086900	41200	41200	41200	41200	0
216	20250220	151700	274086900	41200	41200	41200	41200	0
217	20250220	151600	274086900	41200	41200	41200	41200	36
218	20250220	151500	272603700	41200	41200	41200	41200	0
219	20250220	151400	272603700	41200	41200	41200	41200	1
220	20250220	151300	272562500	41200	41200	41200	41200	0
221	20250220	151200	272562500	41200	41200	41200	41200	3
222	20250220	151100	272438900	41200	41200	41200	41200	0
223	20250220	151000	272438900	41200	41200	41200	41200	3
224	20250220	150900	272315300	41200	41200	41200	41200	3
225	20250220	150800	272191700	41200	41200	41200	41200	1
226	20250220	150700	272150500	41200	41200	41200	41200	0
227	20250220	150600	272150500	41200	41200	41200	41200	1
228	20250220	150500	272109300	41200	41200	41200	41200	0
229	20250220	150400	272109300	41200	41200	41200	41200	10
230	20250220	150300	271697300	41200	41200	41200	41200	1
231	20250220	150200	271656100	41200	41200	41200	41200	23
232	20250220	150100	270708500	41200	41000	41200	41000	2
233	20250220	150000	270626300	41250	41250	41250	41250	0
234	20250220	145900	270626300	41250	41250	41250	41250	25
235	20250220	145800	269595050	41250	41250	41250	41250	0
236	20250220	145700	269595050	41250	41250	41250	41250	1
237	20250220	145600	269553800	41250	41250	41250	41250	0
238	20250220	145500	269553800	41250	41250	41250	41250	0
239	20250220	145400	269553800	41250	41250	41250	41250	3
240	20250220	145300	269430050	41200	41200	41200	41200	55
241	20250220	145200	267164050	41200	41250	41250	41200	116
242	20250220	145100	262384550	41250	41200	41250	41200	36
243	20250220	145000	260901300	41200	41200	41200	41200	8
244	20250220	144900	260571700	41200	41200	41200	41200	0
245	20250220	144800	260571700	41200	41200	41200	41200	1
246	20250220	144700	260530500	41200	41200	41200	41200	1
247	20250220	144600	260489300	41200	41200	41200	41200	0
248	20250220	144500	260489300	41200	41200	41200	41200	1
249	20250220	144400	260448100	41250	41250	41250	41250	0
250	20250220	144300	260448100	41250	41250	41250	41250	0
251	20250220	144200	260448100	41250	41250	41250	41250	0
252	20250220	144100	260448100	41250	41250	41250	41250	0
253	20250220	144000	260448100	41250	41250	41250	41250	0
254	20250220	143900	260448100	41250	41250	41250	41250	0
255	20250220	143800	260448100	41250	41250	41250	41250	0
256	20250220	143700	260448100	41250	41250	41250	41250	0
257	20250220	143600	260448100	41250	41250	41250	41250	0
258	20250220	143500	260448100	41250	41250	41250	41250	50
259	20250220	143400	258385600	41250	41250	41250	41250	0
260	20250220	143300	258385600	41250	41250	41250	41250	0
261	20250220	143200	258385600	41250	41250	41250	41250	0
262	20250220	143100	258385600	41250	41250	41250	41250	0
263	20250220	143000	258385600	41250	41250	41250	41250	0
264	20250220	142900	258385600	41250	41250	41250	41250	0
265	20250220	142800	258385600	41250	41250	41250	41250	0
266	20250220	142700	258385600	41250	41250	41250	41250	0
267	20250220	142600	258385600	41250	41250	41250	41250	1
268	20250220	142500	258344350	41300	41300	41300	41300	0
269	20250220	142400	258344350	41300	41300	41300	41300	0
270	20250220	142300	258344350	41300	41300	41300	41300	0
271	20250220	142200	258344350	41300	41300	41300	41300	0
272	20250220	142100	258344350	41300	41300	41300	41300	0
273	20250220	142000	258344350	41300	41300	41300	41300	0
274	20250220	141900	258344350	41300	41300	41300	41300	3
275	20250220	141800	258220450	41300	41300	41300	41300	0
276	20250220	141700	258220450	41300	41300	41300	41300	20
277	20250220	141600	257394450	41300	41300	41300	41300	0
278	20250220	141500	257394450	41300	41300	41300	41300	3
279	20250220	141400	257270550	41350	41350	41350	41350	0
280	20250220	141300	257270550	41350	41350	41350	41350	0
281	20250220	141200	257270550	41350	41350	41350	41350	0
282	20250220	141100	257270550	41350	41350	41350	41350	9
283	20250220	141000	256898400	41250	40900	41250	40900	75
284	20250220	140900	253818200	40900	40900	40900	40900	0
285	20250220	140800	253818200	40900	40900	40900	40900	4
286	20250220	140700	253654600	40750	40750	40750	40750	0
287	20250220	140600	253654600	40750	40750	40750	40750	0
288	20250220	140500	253654600	40750	40750	40750	40750	0
289	20250220	140400	253654600	40750	40750	40750	40750	0
290	20250220	140300	253654600	40750	40750	40750	40750	0
291	20250220	140200	253654600	40750	40750	40750	40750	18
292	20250220	140100	252921100	40750	40750	40750	40750	1
293	20250220	140000	252880350	40750	40750	40750	40750	8
294	20250220	135900	252554350	40750	40750	40750	40750	5
295	20250220	135800	252350600	40900	40900	40900	40900	0
296	20250220	135700	252350600	40900	40900	40900	40900	0
297	20250220	135600	252350600	40900	40900	40900	40900	0
298	20250220	135500	252350600	40900	40900	40900	40900	0
299	20250220	135400	252350600	40900	40900	40900	40900	0
300	20250220	135300	252350600	40900	40900	40900	40900	0
301	20250220	135200	252350600	40900	40900	40900	40900	0
302	20250220	135100	252350600	40900	40900	40900	40900	0
303	20250220	135000	252350600	40900	40900	40900	40900	0
304	20250220	134900	252350600	40900	40900	40900	40900	15
305	20250220	134800	251737100	40950	40950	40950	40950	0
306	20250220	134700	251737100	40950	40950	40950	40950	0
307	20250220	134600	251737100	40950	40950	40950	40950	0
308	20250220	134500	251737100	40950	40950	40950	40950	0
309	20250220	134400	251737100	40950	40950	40950	40950	0
310	20250220	134300	251737100	40950	40950	40950	40950	0
311	20250220	134200	251737100	40950	40950	40950	40950	32
312	20250220	134100	250426700	40900	40900	40900	40900	0
313	20250220	134000	250426700	40900	40900	40900	40900	15
314	20250220	133900	249813200	40850	40850	40850	40850	0
315	20250220	133800	249813200	40850	40850	40850	40850	20
316	20250220	133700	248996200	40800	40800	40800	40800	1
317	20250220	133600	248955400	40800	40800	40800	40800	2
318	20250220	133500	248873800	40650	40650	40650	40650	0
319	20250220	133400	248873800	40650	40650	40650	40650	0
320	20250220	133300	248873800	40650	40650	40650	40650	0
321	20250220	133200	248873800	40650	40650	40650	40650	0
322	20250220	133100	248873800	40650	40650	40650	40650	0
323	20250220	133000	248873800	40650	40650	40650	40650	0
324	20250220	132900	248873800	40650	40650	40650	40650	4
325	20250220	132800	248711200	40650	40650	40650	40650	0
326	20250220	132700	248711200	40650	40650	40650	40650	0
327	20250220	132600	248711200	40650	40650	40650	40650	0
328	20250220	132500	248711200	40650	40650	40650	40650	7
329	20250220	132400	248426650	40600	40600	40600	40600	0
330	20250220	132300	248426650	40600	40600	40600	40600	0
331	20250220	132200	248426650	40600	40600	40600	40600	0
332	20250220	132100	248426650	40600	40600	40600	40600	0
333	20250220	132000	248426650	40600	40600	40600	40600	0
334	20250220	131900	248426650	40600	41000	41000	40600	405
335	20250220	131800	231924450	41400	41400	41400	41400	0
336	20250220	131700	231924450	41400	41400	41400	41400	0
337	20250220	131600	231924450	41400	41400	41400	41400	0
338	20250220	131500	231924450	41400	41400	41400	41400	0
339	20250220	131400	231924450	41400	41300	41400	41300	26
340	20250220	131300	230849100	41000	41000	41000	41000	0
341	20250220	131200	230849100	41000	41000	41000	41000	0
342	20250220	131100	230849100	41000	41000	41000	41000	0
343	20250220	131000	230849100	41000	41000	41000	41000	0
344	20250220	130900	230849100	41000	41000	41000	41000	0
345	20250220	130800	230849100	41000	41050	41050	41000	26
346	20250220	130700	229782150	40950	40950	40950	40950	0
347	20250220	130600	229782150	40950	40950	40950	40950	0
348	20250220	130500	229782150	40950	40950	40950	40950	0
349	20250220	130400	229782150	40950	41350	41350	40950	101
350	20250220	130300	225638750	41200	41250	41250	41200	9
351	20250220	130200	225267550	41250	41250	41250	41250	0
352	20250220	130100	225267550	41250	41250	41250	41250	0
353	20250220	130000	225267550	41250	41250	41250	41250	1
354	20250220	125900	225226300	41350	41350	41350	41350	249
355	20250220	125800	214930150	41350	41350	41350	41350	12
356	20250220	125700	214433950	41350	41350	41350	41350	0
357	20250220	125600	214433950	41350	41350	41350	41350	0
358	20250220	125500	214433950	41350	41350	41350	41350	0
359	20250220	125400	214433950	41350	41350	41350	41350	2
360	20250220	125300	214351250	41450	41450	41450	41450	0
361	20250220	125200	214351250	41450	41450	41450	41450	0
362	20250220	125100	214351250	41450	41450	41450	41450	0
363	20250220	125000	214351250	41450	41450	41450	41450	0
364	20250220	124900	214351250	41450	41450	41450	41450	0
365	20250220	124800	214351250	41450	41450	41450	41450	0
366	20250220	124700	214351250	41450	41450	41450	41450	35
367	20250220	124600	212900500	41450	41450	41450	41450	0
368	20250220	124500	212900500	41450	41450	41450	41450	0
369	20250220	124400	212900500	41450	41450	41450	41450	7
370	20250220	124300	212610350	41450	41450	41450	41450	0
371	20250220	124200	212610350	41450	41450	41450	41450	0
372	20250220	124100	212610350	41450	41450	41450	41450	0
373	20250220	124000	212610350	41450	41450	41450	41450	1
374	20250220	123900	212568900	41450	41450	41450	41450	0
375	20250220	123800	212568900	41450	41450	41450	41450	2
376	20250220	123700	212486000	41300	41300	41300	41300	1
377	20250220	123600	212444700	41400	41400	41400	41400	16
378	20250220	123500	211782300	41450	41450	41450	41450	0
379	20250220	123400	211782300	41450	41450	41450	41450	0
380	20250220	123300	211782300	41450	41450	41450	41450	0
381	20250220	123200	211782300	41450	41450	41450	41450	0
382	20250220	123100	211782300	41450	41450	41450	41450	0
383	20250220	123000	211782300	41450	41450	41450	41450	0
384	20250220	122900	211782300	41450	41450	41450	41450	0
385	20250220	122800	211782300	41450	41450	41450	41450	1
386	20250220	122700	211740850	41450	41450	41450	41450	2
387	20250220	122600	211657950	41300	41300	41300	41300	5
388	20250220	122500	211451450	41300	41300	41300	41300	0
389	20250220	122400	211451450	41300	41300	41300	41300	0
390	20250220	122300	211451450	41300	41300	41300	41300	0
391	20250220	122200	211451450	41300	41300	41300	41300	0
392	20250220	122100	211451450	41300	41300	41300	41300	0
393	20250220	122000	211451450	41300	41300	41300	41300	0
394	20250220	121900	211451450	41300	41300	41300	41300	0
395	20250220	121800	211451450	41300	41300	41300	41300	0
396	20250220	121700	211451450	41300	41300	41300	41300	0
397	20250220	121600	211451450	41300	41300	41300	41300	0
398	20250220	121500	211451450	41300	41600	41600	41300	17
399	20250220	121400	210745150	41650	41650	41650	41650	0
400	20250220	121300	210745150	41650	41650	41650	41650	0
401	20250220	121200	210745150	41650	41500	41650	41500	21
402	20250220	121100	209872000	41000	41000	41000	41000	0
403	20250220	121000	209872000	41000	41000	41000	41000	0
404	20250220	120900	209872000	41000	41000	41000	41000	0
405	20250220	120800	209872000	41000	41000	41000	41000	0
406	20250220	120700	209872000	41000	41200	41200	41000	140
407	20250220	120600	204115500	41150	41100	41150	41100	6
408	20250220	120500	203868850	41600	41600	41600	41600	0
409	20250220	120400	203868850	41600	41550	41600	41550	286
410	20250220	120300	191975900	40900	40800	40900	40800	14
411	20250220	120200	191404150	40850	40850	40850	40850	0
412	20250220	120100	191404150	40850	40850	40850	40850	0
413	20250220	120000	191404150	40850	40850	40850	40850	0
414	20250220	115900	191404150	40850	40850	40850	40850	0
415	20250220	115800	191404150	40850	40850	40850	40850	0
416	20250220	115700	191404150	40850	40650	40850	40650	2
417	20250220	115600	191322650	40700	40700	40700	40700	0
418	20250220	115500	191322650	40700	40700	40700	40700	0
419	20250220	115400	191322650	40700	40700	40700	40700	57
420	20250220	115300	189002750	40700	40700	40700	40700	72
421	20250220	115200	186072350	40600	40600	40600	40600	0
422	20250220	115100	186072350	40600	40600	40600	40600	0
423	20250220	115000	186072350	40600	40800	40800	40600	54
424	20250220	114900	183876250	41000	41000	41000	41000	0
425	20250220	114800	183876250	41000	41000	41000	41000	2
426	20250220	114700	183794250	41000	41000	41000	41000	0
427	20250220	114600	183794250	41000	41000	41000	41000	0
428	20250220	114500	183794250	41000	41000	41000	41000	0
429	20250220	114400	183794250	41000	41050	41050	41000	282
430	20250220	114300	172230900	41100	41000	41100	41000	34
431	20250220	114200	170835300	41050	41100	41100	41050	4
432	20250220	114100	170671000	41100	41100	41100	41100	3
433	20250220	114000	170547700	40950	40950	40950	40950	10
434	20250220	113900	170138200	41150	41150	41150	41150	0
435	20250220	113800	170138200	41150	41100	41150	41100	67
436	20250220	113700	167383250	41200	41200	41200	41200	0
437	20250220	113600	167383250	41200	41300	41300	41200	223
438	20250220	113500	158179600	41350	41500	41500	41350	167
439	20250220	113400	151266550	41600	41650	41650	41450	26
440	20250220	113300	150186700	41700	41700	41700	41700	29
441	20250220	113200	148977400	41800	41800	41800	41800	0
442	20250220	113100	148977400	41800	41350	41800	41350	183
443	20250220	113000	141352400	41350	41350	41350	41300	55
444	20250220	112900	139078200	41700	41600	41750	41350	391
445	20250220	112800	122901750	41350	41800	41900	41350	290
446	20250220	112700	110797750	41800	41100	41800	41100	931
447	20250220	112600	72377600	41100	40800	41150	40800	1012
448	20250220	112500	30919400	40800	40800	40800	40800	0
449	20250220	112400	30919400	40800	40800	40800	40800	0
450	20250220	112300	30919400	40800	40800	40800	40800	1
451	20250220	112200	30878600	40750	40750	40750	40750	0
452	20250220	112100	30878600	40750	40750	40750	40750	1
453	20250220	112000	30837850	40800	40800	40800	40800	0
454	20250220	111900	30837850	40800	40800	40800	40800	0
455	20250220	111800	30837850	40800	40800	40800	40800	0
456	20250220	111700	30837850	40800	40800	40800	40800	1
457	20250220	111600	30797050	40650	40650	40650	40650	0
458	20250220	111500	30797050	40650	40650	40650	40650	0
459	20250220	111400	30797050	40650	40650	40650	40650	0
460	20250220	111300	30797050	40650	40650	40650	40650	0
461	20250220	111200	30797050	40650	40650	40650	40650	0
462	20250220	111100	30797050	40650	40650	40650	40650	0
463	20250220	111000	30797050	40650	40650	40650	40650	0
464	20250220	110900	30797050	40650	40650	40650	40650	0
465	20250220	110800	30797050	40650	40650	40650	40650	0
466	20250220	110700	30797050	40650	40650	40650	40650	0
467	20250220	110600	30797050	40650	40650	40650	40650	0
468	20250220	110500	30797050	40650	40750	40750	40650	3
469	20250220	110400	30674900	40800	40800	40800	40800	200
470	20250220	110300	22514900	40750	40750	40750	40750	31
471	20250220	110200	21251650	40750	40750	40750	40750	0
472	20250220	110100	21251650	40750	40750	40750	40750	0
473	20250220	110000	21251650	40750	40750	40750	40750	0
474	20250220	105900	21251650	40750	40750	40750	40750	0
475	20250220	105800	21251650	40750	40750	40750	40750	0
476	20250220	105700	21251650	40750	40750	40750	40750	0
477	20250220	105600	21251650	40750	40750	40750	40750	0
478	20250220	105500	21251650	40750	40750	40750	40750	0
479	20250220	105400	21251650	40750	40750	40750	40750	0
480	20250220	105300	21251650	40750	40750	40750	40750	0
481	20250220	105200	21251650	40750	40750	40750	40750	49
482	20250220	105100	19254900	40750	40750	40750	40750	0
483	20250220	105000	19254900	40750	40750	40750	40750	72
484	20250220	104900	16320900	40700	40700	40700	40700	0
485	20250220	104800	16320900	40700	40700	40700	40700	1
486	20250220	104700	16280200	40700	40700	40700	40700	5
487	20250220	104600	16076700	40700	40700	40700	40700	0
488	20250220	104500	16076700	40700	40700	40700	40700	0
489	20250220	104400	16076700	40700	40700	40700	40700	0
490	20250220	104300	16076700	40700	40700	40700	40700	0
491	20250220	104200	16076700	40700	40700	40700	40700	0
492	20250220	104100	16076700	40700	40700	40700	40700	0
493	20250220	104000	16076700	40700	40700	40700	40700	0
494	20250220	103900	16076700	40700	40700	40700	40700	0
495	20250220	103800	16076700	40700	40700	40700	40700	0
496	20250220	103700	16076700	40700	40700	40700	40700	0
497	20250220	103600	16076700	40700	40700	40700	40700	0
498	20250220	103500	16076700	40700	40700	40700	40700	0
499	20250220	103400	16076700	40700	40700	40700	40700	0
500	20250220	103300	16076700	40700	40700	40700	40700	3
501	20250220	103200	15954600	40650	40650	40650	40650	0
502	20250220	103100	15954600	40650	40650	40650	40650	0
503	20250220	103000	15954600	40650	40650	40650	40650	0
504	20250220	102900	15954600	40650	40650	40650	40650	0
505	20250220	102800	15954600	40650	40650	40650	40650	0
506	20250220	102700	15954600	40650	40650	40650	40650	0
507	20250220	102600	15954600	40650	40650	40650	40650	0
508	20250220	102500	15954600	40650	40650	40650	40650	0
509	20250220	102400	15954600	40650	40650	40650	40650	0
510	20250220	102300	15954600	40650	40650	40650	40650	0
511	20250220	102200	15954600	40650	40650	40650	40650	0
512	20250220	102100	15954600	40650	40650	40650	40650	0
513	20250220	102000	15954600	40650	40650	40650	40650	1
514	20250220	101900	15913950	40750	40750	40750	40750	0
515	20250220	101800	15913950	40750	40750	40750	40750	0
516	20250220	101700	15913950	40750	40750	40750	40750	0
517	20250220	101600	15913950	40750	40750	40750	40750	0
518	20250220	101500	15913950	40750	40750	40750	40750	0
519	20250220	101400	15913950	40750	40750	40750	40750	1
520	20250220	101300	15873200	40750	40750	40750	40750	0
521	20250220	101200	15873200	40750	40750	40750	40750	2
522	20250220	101100	15791700	40750	40750	40750	40750	1
523	20250220	101000	15750950	40600	40600	40600	40600	0
524	20250220	100900	15750950	40600	40600	40600	40600	0
525	20250220	100800	15750950	40600	40600	40600	40600	0
526	20250220	100700	15750950	40600	40600	40600	40600	0
527	20250220	100600	15750950	40600	40600	40600	40600	0
528	20250220	100500	15750950	40600	40600	40600	40600	0
529	20250220	100400	15750950	40600	40600	40600	40600	40
530	20250220	100300	14126950	40500	40500	40500	40500	0
531	20250220	100200	14126950	40500	40550	40550	40500	40
532	20250220	100100	12506900	40600	40600	40600	40600	0
533	20250220	100000	12506900	40600	40600	40600	40600	1
534	20250220	095900	12466300	40500	40500	40500	40500	0
535	20250220	095800	12466300	40500	40500	40500	40500	0
536	20250220	095700	12466300	40500	40500	40500	40500	0
537	20250220	095600	12466300	40500	40500	40500	40500	48
538	20250220	095500	10522300	40500	40500	40500	40500	1
539	20250220	095400	10481800	40500	40500	40500	40500	0
540	20250220	095300	10481800	40500	40500	40500	40500	0
541	20250220	095200	10481800	40500	40500	40500	40500	0
542	20250220	095100	10481800	40500	40500	40500	40500	0
543	20250220	095000	10481800	40500	40500	40500	40500	5
544	20250220	094900	10279300	40500	40500	40500	40500	0
545	20250220	094800	10279300	40500	40500	40500	40500	5
546	20250220	094700	10076800	40450	40450	40450	40450	0
547	20250220	094600	10076800	40450	40450	40450	40450	1
548	20250220	094500	10036350	40500	40500	40500	40500	1
549	20250220	094400	9995850	40500	40500	40500	40500	2
550	20250220	094300	9914850	40500	40450	40500	40450	16
551	20250220	094200	9267600	40450	40450	40450	40450	0
552	20250220	094100	9267600	40450	40450	40450	40450	0
553	20250220	094000	9267600	40450	40450	40450	40450	74
554	20250220	093900	6274300	40450	40450	40450	40450	0
555	20250220	093800	6274300	40450	40450	40450	40450	0
556	20250220	093700	6274300	40450	40450	40450	40450	0
557	20250220	093600	6274300	40450	40450	40450	40450	1
558	20250220	093500	6233850	40350	40350	40350	40350	0
559	20250220	093400	6233850	40350	40400	40400	40350	30
560	20250220	093300	5023050	40500	40500	40500	40500	0
561	20250220	093200	5023050	40500	40500	40500	40500	0
562	20250220	093100	5023050	40500	40500	40500	40500	0
563	20250220	093000	5023050	40500	40500	40500	40500	0
564	20250220	092900	5023050	40500	40500	40500	40500	0
565	20250220	092800	5023050	40500	40500	40500	40500	24
566	20250220	092700	4051050	40500	40500	40500	40500	0
567	20250220	092600	4051050	40500	40500	40500	40500	0
568	20250220	092500	4051050	40500	40500	40500	40500	21
569	20250220	092400	3200550	40500	40500	40500	40500	0
570	20250220	092300	3200550	40500	40500	40500	40500	10
571	20250220	092200	2795550	40500	40500	40500	40500	0
572	20250220	092100	2795550	40500	40500	40500	40500	0
573	20250220	092000	2795550	40500	40500	40500	40500	0
574	20250220	091900	2795550	40500	40500	40500	40500	1
575	20250220	091800	2755050	40500	40500	40500	40500	0
576	20250220	091700	2755050	40500	40500	40500	40500	18
577	20250220	091600	2026050	40500	40500	40500	40500	20
578	20250220	091500	1216050	40500	40500	40500	40500	0
579	20250220	091400	1216050	40500	40500	40500	40500	0
580	20250220	091300	1216050	40500	40500	40500	40500	9
581	20250220	091200	851550	40500	40500	40500	40500	0
582	20250220	091100	851550	40500	40500	40500	40500	1
583	20250220	091000	811050	40550	40550	40550	40550	10
584	20250220	090900	405550	40550	40550	40550	40550	0
585	20250220	090800	405550	40550	40550	40550	40550	0
586	20250220	090700	405550	40550	40550	40550	40550	1
587	20250220	090600	365000	40550	40550	40550	40550	0
588	20250220	090500	365000	40550	40550	40550	40550	0
589	20250220	090400	365000	40550	40550	40550	40550	8
590	20250220	090300	40600	40600	40600	40600	40600	0
591	20250220	090200	40600	40600	40600	40600	40600	0
592	20250220	090100	40600	40600	40600	40600	40600	0
593	20250220	090000	40600	40600	40600	40600	40600	1