KissMeData/009470/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	185400	4971872600	41750	41750	41750	41750	2797
3	20250221	185300	4971872600	41750	41750	41750	41750	0
4	20250221	185200	4971872600	41750	41750	41750	41750	0
5	20250221	185100	4971872600	41750	41750	41750	41750	0
6	20250221	185000	4971872600	41750	41750	41750	41750	0
7	20250221	184900	4971872600	41750	41750	41750	41750	0
8	20250221	184800	4971872600	41750	41750	41750	41750	0
9	20250221	184700	4971872600	41750	41750	41750	41750	0
10	20250221	184600	4971872600	41750	41750	41750	41750	0
11	20250221	184500	4971872600	41750	41750	41750	41750	0
12	20250221	184400	4971872600	41750	41750	41750	41750	0
13	20250221	184300	4971872600	41750	41750	41750	41750	0
14	20250221	184200	4971872600	41750	41750	41750	41750	0
15	20250221	184100	4971872600	41750	41750	41750	41750	0
16	20250221	184000	4971872600	41750	41750	41750	41750	0
17	20250221	183900	4971872600	41750	41750	41750	41750	0
18	20250221	183800	4971872600	41750	41750	41750	41750	0
19	20250221	183700	4971872600	41750	41750	41750	41750	0
20	20250221	183600	4971872600	41750	41750	41750	41750	0
21	20250221	183500	4971872600	41750	41750	41750	41750	0
22	20250221	183400	4971872600	41750	41750	41750	41750	0
23	20250221	183300	4971872600	41750	41750	41750	41750	0
24	20250221	183200	4971872600	41750	41750	41750	41750	0
25	20250221	183100	4971872600	41750	41750	41750	41750	0
26	20250221	183000	4971872600	41750	41750	41750	41750	0
27	20250221	182900	4971872600	41750	41750	41750	41750	0
28	20250221	182800	4971872600	41750	41750	41750	41750	0
29	20250221	182700	4971872600	41750	41750	41750	41750	0
30	20250221	182600	4971872600	41750	41750	41750	41750	0
31	20250221	182500	4971872600	41750	41750	41750	41750	0
32	20250221	182400	4971872600	41750	41750	41750	41750	2797
33	20250221	182300	4971872600	41750	41750	41750	41750	0
34	20250221	182200	4971872600	41750	41750	41750	41750	0
35	20250221	182100	4971872600	41750	41750	41750	41750	0
36	20250221	182000	4971872600	41750	41750	41750	41750	0
37	20250221	181900	4971872600	41750	41750	41750	41750	0
38	20250221	181800	4971872600	41750	41750	41750	41750	0
39	20250221	181700	4971872600	41750	41750	41750	41750	0
40	20250221	181600	4971872600	41750	41750	41750	41750	0
41	20250221	181500	4971872600	41750	41750	41750	41750	0
42	20250221	181400	4971872600	41750	41750	41750	41750	0
43	20250221	181300	4971872600	41750	41750	41750	41750	0
44	20250221	181200	4971872600	41750	41750	41750	41750	0
45	20250221	181100	4971872600	41750	41750	41750	41750	0
46	20250221	181000	4971872600	41750	41750	41750	41750	0
47	20250221	180900	4971872600	41750	41750	41750	41750	0
48	20250221	180800	4971872600	41750	41750	41750	41750	0
49	20250221	180700	4971872600	41750	41750	41750	41750	0
50	20250221	180600	4971872600	41750	41750	41750	41750	0
51	20250221	180500	4971872600	41750	41750	41750	41750	0
52	20250221	180400	4971872600	41750	41750	41750	41750	0
53	20250221	180300	4971872600	41750	41750	41750	41750	0
54	20250221	180200	4971872600	41750	41750	41750	41750	0
55	20250221	180100	4971872600	41750	41750	41750	41750	0
56	20250221	180000	4971872600	41750	41750	41750	41750	0
57	20250221	175900	4971872600	41750	41750	41750	41750	0
58	20250221	175800	4971872600	41750	41750	41750	41750	0
59	20250221	175700	4971872600	41750	41750	41750	41750	0
60	20250221	175600	4971872600	41750	41750	41750	41750	0
61	20250221	175500	4971872600	41750	41750	41750	41750	0
62	20250221	175400	4971872600	41750	41750	41750	41750	2797
63	20250221	175300	4971872600	41750	41750	41750	41750	0
64	20250221	175200	4971872600	41750	41750	41750	41750	0
65	20250221	175100	4971872600	41750	41750	41750	41750	0
66	20250221	175000	4971872600	41750	41750	41750	41750	0
67	20250221	174900	4971872600	41750	41750	41750	41750	0
68	20250221	174800	4971872600	41750	41750	41750	41750	0
69	20250221	174700	4971872600	41750	41750	41750	41750	0
70	20250221	174600	4971872600	41750	41750	41750	41750	0
71	20250221	174500	4971872600	41750	41750	41750	41750	0
72	20250221	174400	4971872600	41750	41750	41750	41750	0
73	20250221	174300	4971872600	41750	41750	41750	41750	0
74	20250221	174200	4971872600	41750	41750	41750	41750	0
75	20250221	174100	4971872600	41750	41750	41750	41750	0
76	20250221	174000	4971872600	41750	41750	41750	41750	0
77	20250221	173900	4971872600	41750	41750	41750	41750	0
78	20250221	173800	4971872600	41750	41750	41750	41750	0
79	20250221	173700	4971872600	41750	41750	41750	41750	0
80	20250221	173600	4971872600	41750	41750	41750	41750	0
81	20250221	173500	4971872600	41750	41750	41750	41750	0
82	20250221	173400	4971872600	41750	41750	41750	41750	0
83	20250221	173300	4971872600	41750	41750	41750	41750	0
84	20250221	173200	4971872600	41750	41750	41750	41750	0
85	20250221	173100	4971872600	41750	41750	41750	41750	0
86	20250221	173000	4971872600	41750	41750	41750	41750	0
87	20250221	172900	4971872600	41750	41750	41750	41750	0
88	20250221	172800	4971872600	41750	41750	41750	41750	0
89	20250221	172700	4971872600	41750	41750	41750	41750	0
90	20250221	172600	4971872600	41750	41750	41750	41750	0
91	20250221	172500	4971872600	41750	41750	41750	41750	0
92	20250221	172400	4971872600	41750	41750	41750	41750	2797
93	20250221	172300	4971872600	41750	41750	41750	41750	0
94	20250221	172200	4971872600	41750	41750	41750	41750	0
95	20250221	172100	4971872600	41750	41750	41750	41750	0
96	20250221	172000	4971872600	41750	41750	41750	41750	0
97	20250221	171900	4971872600	41750	41750	41750	41750	0
98	20250221	171800	4971872600	41750	41750	41750	41750	0
99	20250221	171700	4971872600	41750	41750	41750	41750	0
100	20250221	171600	4971872600	41750	41750	41750	41750	0
101	20250221	171500	4971872600	41750	41750	41750	41750	0
102	20250221	171400	4971872600	41750	41750	41750	41750	0
103	20250221	171300	4971872600	41750	41750	41750	41750	0
104	20250221	171200	4971872600	41750	41750	41750	41750	0
105	20250221	171100	4971872600	41750	41750	41750	41750	0
106	20250221	171000	4971872600	41750	41750	41750	41750	0
107	20250221	170900	4971872600	41750	41750	41750	41750	0
108	20250221	170800	4971872600	41750	41750	41750	41750	0
109	20250221	170700	4971872600	41750	41750	41750	41750	0
110	20250221	170600	4971872600	41750	41750	41750	41750	0
111	20250221	170500	4971872600	41750	41750	41750	41750	0
112	20250221	170400	4971872600	41750	41750	41750	41750	0
113	20250221	170300	4971872600	41750	41750	41750	41750	0
114	20250221	170200	4971872600	41750	41750	41750	41750	0
115	20250221	170100	4971872600	41750	41750	41750	41750	0
116	20250221	170000	4971872600	41750	41750	41750	41750	0
117	20250221	165900	4971872600	41750	41750	41750	41750	0
118	20250221	165800	4971872600	41750	41750	41750	41750	0
119	20250221	165700	4971872600	41750	41750	41750	41750	0
120	20250221	165600	4971872600	41750	41750	41750	41750	0
121	20250221	165500	4971872600	41750	41750	41750	41750	0
122	20250221	165400	4971872600	41750	41750	41750	41750	2797
123	20250221	165300	4971872600	41750	41750	41750	41750	0
124	20250221	165200	4971872600	41750	41750	41750	41750	0
125	20250221	165100	4971872600	41750	41750	41750	41750	0
126	20250221	165000	4971872600	41750	41750	41750	41750	0
127	20250221	164900	4971872600	41750	41750	41750	41750	0
128	20250221	164800	4971872600	41750	41750	41750	41750	0
129	20250221	164700	4971872600	41750	41750	41750	41750	0
130	20250221	164600	4971872600	41750	41750	41750	41750	0
131	20250221	164500	4971872600	41750	41750	41750	41750	0
132	20250221	164400	4971872600	41750	41750	41750	41750	0
133	20250221	164300	4971872600	41750	41750	41750	41750	0
134	20250221	164200	4971872600	41750	41750	41750	41750	0
135	20250221	164100	4971872600	41750	41750	41750	41750	0
136	20250221	164000	4971872600	41750	41750	41750	41750	0
137	20250221	163900	4971872600	41750	41750	41750	41750	0
138	20250221	163800	4971872600	41750	41750	41750	41750	0
139	20250221	163700	4971872600	41750	41750	41750	41750	0
140	20250221	163600	4971872600	41750	41750	41750	41750	0
141	20250221	163500	4971872600	41750	41750	41750	41750	0
142	20250221	163400	4971872600	41750	41750	41750	41750	0
143	20250221	163300	4971872600	41750	41750	41750	41750	0
144	20250221	163200	4971872600	41750	41750	41750	41750	0
145	20250221	163100	4971872600	41750	41750	41750	41750	0
146	20250221	163000	4971872600	41750	41750	41750	41750	0
147	20250221	162900	4971872600	41750	41750	41750	41750	0
148	20250221	162800	4971872600	41750	41750	41750	41750	0
149	20250221	162700	4971872600	41750	41750	41750	41750	0
150	20250221	162600	4971872600	41750	41750	41750	41750	0
151	20250221	162500	4971872600	41750	41750	41750	41750	0
152	20250221	162400	4971872600	41750	41750	41750	41750	2797
153	20250221	162300	4971872600	41750	41750	41750	41750	0
154	20250221	162200	4971872600	41750	41750	41750	41750	0
155	20250221	162100	4971872600	41750	41750	41750	41750	0
156	20250221	162000	4971872600	41750	41750	41750	41750	0
157	20250221	161900	4971872600	41750	41750	41750	41750	0
158	20250221	161800	4971872600	41750	41750	41750	41750	0
159	20250221	161700	4971872600	41750	41750	41750	41750	0
160	20250221	161600	4971872600	41750	41750	41750	41750	0
161	20250221	161500	4971872600	41750	41750	41750	41750	0
162	20250221	161400	4971872600	41750	41750	41750	41750	0
163	20250221	161300	4971872600	41750	41750	41750	41750	0
164	20250221	161200	4971872600	41750	41750	41750	41750	0
165	20250221	161100	4971872600	41750	41750	41750	41750	0
166	20250221	161000	4971872600	41750	41750	41750	41750	0
167	20250221	160900	4971872600	41750	41750	41750	41750	0
168	20250221	160800	4971872600	41750	41750	41750	41750	0
169	20250221	160700	4971872600	41750	41750	41750	41750	0
170	20250221	160600	4971872600	41750	41750	41750	41750	0
171	20250221	160500	4971872600	41750	41750	41750	41750	0
172	20250221	160400	4971872600	41750	41750	41750	41750	0
173	20250221	160300	4971872600	41750	41750	41750	41750	0
174	20250221	160200	4971872600	41750	41750	41750	41750	0
175	20250221	160100	4971872600	41750	41750	41750	41750	0
176	20250221	160000	4971872600	41750	41750	41750	41750	0
177	20250221	155900	4971872600	41750	41750	41750	41750	0
178	20250221	155800	4971872600	41750	41750	41750	41750	0
179	20250221	155700	4971872600	41750	41750	41750	41750	0
180	20250221	155600	4971872600	41750	41750	41750	41750	0
181	20250221	155500	4971872600	41750	41750	41750	41750	0
182	20250221	155400	4971872600	41750	41750	41750	41750	2797
183	20250221	155300	4971872600	41750	41750	41750	41750	0
184	20250221	155200	4971872600	41750	41750	41750	41750	0
185	20250221	155100	4971872600	41750	41750	41750	41750	0
186	20250221	155000	4971872600	41750	41750	41750	41750	0
187	20250221	154900	4971872600	41750	41750	41750	41750	0
188	20250221	154800	4971872600	41750	41750	41750	41750	0
189	20250221	154700	4971872600	41750	41750	41750	41750	0
190	20250221	154600	4971872600	41750	41750	41750	41750	0
191	20250221	154500	4971872600	41750	41750	41750	41750	0
192	20250221	154400	4971872600	41750	41750	41750	41750	0
193	20250221	154300	4971872600	41750	41750	41750	41750	0
194	20250221	154200	4971872600	41750	41750	41750	41750	0
195	20250221	154100	4971872600	41750	41750	41750	41750	0
196	20250221	154000	4971872600	41750	41750	41750	41750	0
197	20250221	153900	4971872600	41750	41750	41750	41750	0
198	20250221	153800	4971872600	41750	41750	41750	41750	0
199	20250221	153700	4971872600	41750	41750	41750	41750	0
200	20250221	153600	4971872600	41750	41750	41750	41750	0
201	20250221	153500	4971872600	41750	41750	41750	41750	0
202	20250221	153400	4971872600	41750	41750	41750	41750	0
203	20250221	153300	4971872600	41750	41750	41750	41750	0
204	20250221	153200	4971872600	41750	41750	41750	41750	0
205	20250221	153100	4971872600	41750	41750	41750	41750	0
206	20250221	153000	4971872600	41750	41750	41750	41750	2797
207	20250221	152900	4855097850	41750	41750	41750	41750	0
208	20250221	152800	4855097850	41750	41750	41750	41750	0
209	20250221	152700	4855097850	41750	41750	41750	41750	0
210	20250221	152600	4855097850	41750	41750	41750	41750	0
211	20250221	152500	4855097850	41750	41750	41750	41750	0
212	20250221	152400	4855097850	41750	41750	41750	41750	0
213	20250221	152300	4855097850	41750	41750	41750	41750	0
214	20250221	152200	4855097850	41750	41750	41750	41750	0
215	20250221	152100	4855097850	41750	41750	41750	41750	0
216	20250221	152000	4855097850	41750	41750	41750	41750	0
217	20250221	151900	4855097850	41750	41600	41800	41600	2797
218	20250221	151800	4738481750	41650	41500	41650	41500	1472
219	20250221	151700	4677297650	41500	41500	41550	41500	544
220	20250221	151600	4654720150	41500	41450	41500	41450	143
221	20250221	151500	4648790850	41450	41450	41500	41450	259
222	20250221	151400	4638051000	41450	41400	41500	41350	1077
223	20250221	151300	4593427850	41400	41400	41400	41300	140
224	20250221	151200	4587640050	41350	41350	41400	41350	81
225	20250221	151100	4584288600	41400	41400	41400	41400	229
226	20250221	151000	4574808000	41450	41450	41450	41400	193
227	20250221	150900	4566816050	41450	41300	41450	41300	381
228	20250221	150800	4551034750	41400	41400	41450	41350	248
229	20250221	150700	4540767850	41400	41400	41450	41300	539
230	20250221	150600	4518471050	41400	41300	41400	41300	100
231	20250221	150500	4514338000	41350	41300	41350	41250	250
232	20250221	150400	4504018950	41300	41300	41300	41250	25
233	20250221	150300	4502987000	41250	41300	41300	41250	272
234	20250221	150200	4491755450	41350	41350	41350	41300	247
235	20250221	150100	4481547100	41400	41400	41400	41350	325
236	20250221	150000	4468107550	41350	41350	41400	41350	251
237	20250221	145900	4457728400	41350	41350	41400	41350	43
238	20250221	145800	4455950300	41400	41450	41450	41400	110
239	20250221	145700	4451396050	41450	41400	41450	41400	82
240	20250221	145600	4448000950	41400	41400	41450	41400	182
241	20250221	145500	4440465100	41350	41400	41400	41350	465
242	20250221	145400	4421215450	41400	41400	41450	41400	79
243	20250221	145300	4417943000	41450	41450	41450	41400	103
244	20250221	145200	4413677750	41400	41400	41450	41400	129
245	20250221	145100	4408335950	41450	41450	41450	41400	270
246	20250221	145000	4397147400	41450	41450	41500	41450	32
247	20250221	144900	4395819950	41450	41450	41500	41450	85
248	20250221	144800	4392294400	41550	41450	41550	41400	1124
249	20250221	144700	4345639800	41400	41450	41450	41400	24
250	20250221	144600	4344646100	41450	41400	41450	41400	65
251	20250221	144500	4341952500	41400	41400	41450	41400	29
252	20250221	144400	4340751850	41400	41400	41450	41400	215
253	20250221	144300	4331842750	41400	41400	41500	41400	378
254	20250221	144200	4316175800	41450	41450	41450	41400	397
255	20250221	144100	4299721550	41400	41450	41450	41400	221
256	20250221	144000	4290561700	41450	41400	41450	41350	315
257	20250221	143900	4277520950	41350	41400	41400	41350	56
258	20250221	143800	4275204200	41400	41300	41400	41300	145
259	20250221	143700	4269206700	41350	41250	41350	41250	203
260	20250221	143600	4260824650	41300	41300	41300	41250	259
261	20250221	143500	4250130150	41250	41250	41250	41250	131
262	20250221	143400	4244726400	41200	41200	41200	41200	21
263	20250221	143300	4243861200	41200	41200	41200	41200	395
264	20250221	143200	4227587200	41200	41200	41200	41200	22
265	20250221	143100	4226680800	41200	41200	41250	41200	63
266	20250221	143000	4224084700	41250	41200	41250	41200	40
267	20250221	142900	4222436450	41200	41200	41250	41200	30
268	20250221	142800	4221199350	41250	41250	41250	41200	53
269	20250221	142700	4219015550	41200	41250	41300	41200	166
270	20250221	142600	4212174650	41250	41200	41300	41200	13
271	20250221	142500	4211638400	41250	41200	41250	41200	105
272	20250221	142400	4207312200	41200	41250	41250	41200	214
273	20250221	142300	4198488500	41250	41250	41250	41250	185
274	20250221	142200	4190857250	41250	41300	41300	41250	233
275	20250221	142100	4181237400	41250	41250	41300	41250	52
276	20250221	142000	4179092200	41300	41300	41300	41250	36
277	20250221	141900	4177605850	41300	41250	41300	41250	115
278	20250221	141800	4172862050	41300	41250	41300	41250	33
279	20250221	141700	4171500500	41300	41250	41300	41250	108
280	20250221	141600	4167041000	41250	41300	41300	41250	31
281	20250221	141500	4165761900	41250	41250	41300	41250	86
282	20250221	141400	4162211900	41250	41250	41300	41250	47
283	20250221	141300	4160273000	41250	41300	41350	41250	121
284	20250221	141200	4155275150	41300	41300	41300	41250	39
285	20250221	141100	4153665600	41300	41300	41350	41300	29
286	20250221	141000	4152467400	41350	41200	41350	41200	142
287	20250221	140900	4146604550	41200	41200	41250	41200	138
288	20250221	140800	4140918850	41200	41200	41250	41200	147
289	20250221	140700	4134855350	41200	41250	41250	41200	51
290	20250221	140600	4132754100	41200	41200	41250	41200	289
291	20250221	140500	4120847250	41250	41200	41250	41200	9
292	20250221	140400	4120476350	41200	41150	41250	41150	83
293	20250221	140300	4117055750	41250	41150	41250	41100	115
294	20250221	140200	4112321750	41150	41150	41200	41150	436
295	20250221	140100	4094380250	41150	41200	41200	41150	19
296	20250221	140000	4093598200	41200	41300	41300	41150	38
297	20250221	135900	4092034200	41150	41200	41300	41150	629
298	20250221	135800	4066112700	41250	41250	41300	41250	82
299	20250221	135700	4062730050	41250	41250	41300	41250	24
300	20250221	135600	4061739600	41250	41300	41350	41250	117
301	20250221	135500	4056912150	41300	41300	41350	41300	149
302	20250221	135400	4050758350	41350	41300	41350	41300	30
303	20250221	135300	4049518750	41300	41350	41350	41300	117
304	20250221	135200	4044686150	41300	41250	41300	41250	113
305	20250221	135100	4040022350	41300	41300	41350	41250	917
306	20250221	135000	4002163750	41300	41350	41350	41300	596
307	20250221	134900	3977519950	41400	41350	41400	41350	293
308	20250221	134800	3965404150	41400	41350	41400	41350	217
309	20250221	134700	3956430950	41400	41350	41400	41350	44
310	20250221	134600	3954609850	41350	41400	41400	41350	90
311	20250221	134500	3950885750	41350	41350	41400	41350	296
312	20250221	134400	3938646050	41400	41350	41400	41350	10
313	20250221	134300	3938232250	41400	41400	41400	41350	759
314	20250221	134200	3906831300	41350	41450	41450	41350	535
315	20250221	134100	3884681600	41450	41450	41500	41400	137
316	20250221	134000	3879003650	41450	41400	41450	41400	32
317	20250221	133900	3877677650	41400	41450	41500	41400	327
318	20250221	133800	3864125250	41450	41400	41450	41400	29
319	20250221	133700	3862923450	41450	41350	41500	41350	801
320	20250221	133600	3829717150	41450	41400	41450	41350	796
321	20250221	133500	3796752900	41350	41400	41400	41350	276
322	20250221	133400	3785335500	41400	41400	41400	41350	1040
323	20250221	133300	3742306650	41400	41450	41500	41400	457
324	20250221	133200	3723374800	41450	41500	41500	41400	676
325	20250221	133100	3695354450	41500	41600	41600	41450	1002
326	20250221	133000	3653754850	41600	41600	41600	41550	694
327	20250221	132900	3624912150	41600	41500	41600	41500	381
328	20250221	132800	3609078800	41500	41500	41550	41500	250
329	20250221	132700	3598693250	41500	41500	41600	41500	951
330	20250221	132600	3559187000	41500	41500	41550	41450	1047
331	20250221	132500	3515731900	41500	41400	41500	41350	1246
332	20250221	132400	3464056950	41400	41450	41500	41350	1933
333	20250221	132300	3384004500	41400	41400	41450	41400	861
334	20250221	132200	3348354250	41450	41350	41450	41350	896
335	20250221	132100	3311243600	41400	41400	41500	41250	2648
336	20250221	132000	3201741900	41450	41500	41550	41350	4674
337	20250221	131900	3008091100	41450	41550	41750	41400	7928
338	20250221	131800	2678511150	41550	40850	41550	40750	7492
339	20250221	131700	2369934850	40850	40800	40850	40750	13
340	20250221	131600	2369404450	40750	40800	40850	40750	18
341	20250221	131500	2368670250	40800	40750	40850	40750	61
342	20250221	131400	2366179550	40800	40750	40800	40750	98
343	20250221	131300	2362181400	40800	40750	40800	40750	13
344	20250221	131200	2361651350	40750	40800	40800	40750	23
345	20250221	131100	2360713850	40750	40750	40800	40750	28
346	20250221	131000	2359572700	40800	40750	40800	40750	17
347	20250221	130900	2358879400	40750	40750	40800	40750	31
348	20250221	130800	2357615900	40800	40750	40800	40750	24
349	20250221	130700	2356637050	40800	40800	40800	40750	72
350	20250221	130600	2353702150	40750	40750	40800	40750	24
351	20250221	130500	2352723800	40800	40750	40800	40750	25
352	20250221	130400	2351704750	40750	40850	40850	40750	23
353	20250221	130300	2350765800	40900	40850	40900	40850	164
354	20250221	130200	2344066100	40850	40800	40850	40800	72
355	20250221	130100	2341128400	40800	40800	40800	40800	10
356	20250221	130000	2340720400	40800	40800	40850	40800	44
357	20250221	125900	2338924550	40850	40850	40850	40850	20
358	20250221	125800	2338107550	40850	40750	40850	40750	32
359	20250221	125700	2336802400	40800	40800	40800	40800	122
360	20250221	125600	2331824800	40800	40800	40800	40800	3
361	20250221	125500	2331702400	40900	40850	40900	40800	79
362	20250221	125400	2328475050	40850	40800	40850	40800	27
363	20250221	125300	2327373400	40850	40800	40850	40800	8
364	20250221	125200	2327046900	40850	40850	40850	40850	13
365	20250221	125100	2326515850	40850	40850	40900	40850	291
366	20250221	125000	2314616700	40800	40850	40900	40700	202
367	20250221	124900	2306362450	40700	40800	40800	40700	12
368	20250221	124800	2305873950	40850	40750	40850	40700	320
369	20250221	124700	2292817100	40700	40550	40700	40550	96
370	20250221	124600	2288914000	40650	40650	40650	40550	89
371	20250221	124500	2285300650	40600	40600	40600	40600	35
372	20250221	124400	2283879650	40600	40700	40700	40600	9
373	20250221	124300	2283514150	40700	40600	40750	40600	63
374	20250221	124200	2280950050	40600	40450	40600	40450	2211
375	20250221	124100	2191330650	40500	40500	40500	40450	137
376	20250221	124000	2185788150	40450	40500	40550	40450	452
377	20250221	123900	2167484100	40500	40500	40550	40500	115
378	20250221	123800	2162826400	40500	40650	40700	40500	3544
379	20250221	123700	2018973950	40650	40650	40700	40650	15
380	20250221	123600	2018364150	40650	40650	40650	40650	19
381	20250221	123500	2017591800	40650	40650	40700	40650	80
382	20250221	123400	2014336300	40650	40650	40650	40650	10
383	20250221	123300	2013929800	40650	40650	40700	40650	20
384	20250221	123200	2013116550	40650	40650	40700	40650	23
385	20250221	123100	2012181550	40650	40650	40700	40650	59
386	20250221	123000	2009780600	40700	40700	40700	40700	44
387	20250221	122900	2007989800	40700	40750	40750	40700	4
388	20250221	122800	2007826900	40700	40700	40700	40700	8
389	20250221	122700	2007501300	40700	40700	40750	40700	181
390	20250221	122600	2000134450	40700	40700	40700	40700	24
391	20250221	122500	1999157650	40700	40750	40750	40700	38
392	20250221	122400	1997611000	40700	40700	40700	40700	24
393	20250221	122300	1996634200	40750	40700	40750	40700	118
394	20250221	122200	1991831350	40700	40700	40750	40700	144
395	20250221	122100	1985970300	40700	40700	40750	40700	29
396	20250221	122000	1984789350	40750	40700	40750	40700	177
397	20250221	121900	1977585200	40700	40700	40700	40700	11
398	20250221	121800	1977137500	40750	40700	40750	40700	22
399	20250221	121700	1976242050	40750	40700	40750	40700	74
400	20250221	121600	1973230050	40700	40700	40750	40700	15
401	20250221	121500	1972619200	40750	40700	40750	40700	225
402	20250221	121400	1963451400	40700	40750	40750	40700	9
403	20250221	121300	1963084900	40750	40650	40750	40650	365
404	20250221	121200	1948228950	40650	40650	40700	40650	190
405	20250221	121100	1940504850	40650	40650	40700	40650	74
406	20250221	121000	1937496500	40650	40700	40700	40650	150
407	20250221	120900	1931397100	40700	40700	40700	40700	305
408	20250221	120800	1918983600	40700	40750	40750	40700	746
409	20250221	120700	1888609750	40750	40750	40800	40750	22
410	20250221	120600	1887712600	40750	40750	40800	40750	17
411	20250221	120500	1887019800	40750	40750	40750	40750	6
412	20250221	120400	1886775300	40850	40850	40850	40750	12
413	20250221	120300	1886286100	40800	40750	40800	40750	41
414	20250221	120200	1884613700	40800	40800	40800	40750	17
415	20250221	120100	1883920350	40800	40700	40800	40700	43
416	20250221	120000	1882168500	40700	40700	40750	40700	111
417	20250221	115900	1877650600	40750	40750	40750	40750	693
418	20250221	115800	1849410850	40750	40750	40800	40750	27
419	20250221	115700	1848310000	40750	40750	40800	40750	24
420	20250221	115600	1847331900	40750	40750	40750	40750	5
421	20250221	115500	1847128150	40850	40800	40850	40800	191
422	20250221	115400	1839335050	40800	40800	40800	40800	3
423	20250221	115300	1839212650	40800	40750	40850	40750	57
424	20250221	115200	1836887450	40800	40750	40800	40750	5
425	20250221	115100	1836683650	40800	40850	40850	40800	765
426	20250221	115000	1805455200	40850	40850	40900	40850	23
427	20250221	114900	1804515550	40850	40850	40900	40850	14
428	20250221	114800	1803943600	40900	40850	40900	40850	6
429	20250221	114700	1803698400	40850	40850	40900	40850	66
430	20250221	114600	1801002150	40850	40850	40850	40850	12
431	20250221	114500	1800511950	40850	40850	40850	40800	129
432	20250221	114400	1795243450	40800	40800	40850	40800	15
433	20250221	114300	1794631350	40800	40800	40850	40800	13
434	20250221	114200	1794100900	40800	40750	40850	40750	89
435	20250221	114100	1790469900	40750	40750	40750	40750	21
436	20250221	114000	1789614150	40750	40750	40800	40750	14
437	20250221	113900	1789043150	40800	40750	40800	40750	68
438	20250221	113800	1786272050	40750	40800	40800	40750	23
439	20250221	113700	1785334700	40750	40750	40750	40750	11
440	20250221	113600	1784886450	40750	40750	40750	40750	8
441	20250221	113500	1784560450	40750	40800	40800	40750	101
442	20250221	113400	1780440550	40800	40800	40800	40800	53
443	20250221	113300	1778278150	40800	40800	40800	40800	10
444	20250221	113200	1777870150	40800	40800	40800	40800	15
445	20250221	113100	1777258150	40800	40800	40800	40800	5
446	20250221	113000	1777054150	40800	40800	40800	40800	60
447	20250221	112900	1774606150	40800	40850	40850	40800	25
448	20250221	112800	1773586100	40850	40850	40850	40800	213
449	20250221	112700	1764885150	40850	40800	40850	40800	53
450	20250221	112600	1762722500	40800	40850	40850	40800	30
451	20250221	112500	1761498150	40850	40850	40850	40800	37
452	20250221	112400	1759987150	40850	40800	40850	40800	5
453	20250221	112300	1759783100	40850	40800	40850	40800	241
454	20250221	112200	1749950000	40800	40750	40800	40750	70
455	20250221	112100	1747097200	40750	40750	40800	40750	136
456	20250221	112000	1741550000	40750	40800	40850	40700	22
457	20250221	111900	1740653900	40750	40700	40850	40700	85
458	20250221	111800	1737185300	40850	40800	40850	40750	551
459	20250221	111700	1714728950	40800	40800	40900	40800	539
460	20250221	111600	1692736750	40800	40850	40850	40800	127
461	20250221	111500	1687548850	40800	40800	40850	40800	211
462	20250221	111400	1678934850	40850	40800	40850	40800	67
463	20250221	111300	1676201050	40800	40800	40850	40800	73
464	20250221	111200	1673222450	40850	40800	40850	40800	55
465	20250221	111100	1670977050	40800	40800	40800	40750	100
466	20250221	111000	1666898050	40800	40800	40800	40750	10
467	20250221	110900	1666490300	40800	40750	40800	40750	105
468	20250221	110800	1662206500	40750	40750	40750	40750	60
469	20250221	110700	1659761500	40750	40800	40800	40750	14
470	20250221	110600	1659190750	40800	40750	40800	40750	20
471	20250221	110500	1658375300	40800	40750	40850	40750	318
472	20250221	110400	1645416050	40800	40850	40850	40800	228
473	20250221	110300	1636113550	40800	40800	40850	40800	109
474	20250221	110200	1631666300	40800	40800	40850	40800	30
475	20250221	110100	1630442000	40800	40850	40850	40800	17
476	20250221	110000	1629747650	40800	40800	40800	40800	138
477	20250221	105900	1624117250	40850	40800	40850	40800	31
478	20250221	105800	1622851900	40850	40800	40850	40800	504
479	20250221	105700	1602263700	40800	40800	40800	40800	5
480	20250221	105600	1602059700	40850	40850	40850	40800	61
481	20250221	105500	1599569100	40800	40850	40850	40800	367
482	20250221	105400	1584577550	40900	40850	40900	40850	70
483	20250221	105300	1581716350	40900	40950	40950	40900	15
484	20250221	105200	1581102750	40900	40900	40900	40900	19
485	20250221	105100	1580325650	40850	40850	40900	40850	81
486	20250221	105000	1577012900	40900	40950	40950	40900	478
487	20250221	104900	1557452200	40900	40850	40900	40850	53
488	20250221	104800	1555285400	40850	40850	40900	40850	20
489	20250221	104700	1554468350	40850	40850	40950	40850	36
490	20250221	104600	1552997450	40800	40800	40850	40800	12
491	20250221	104500	1552507750	40800	40850	40850	40800	98
492	20250221	104400	1548504650	40900	40850	40900	40850	20
493	20250221	104300	1547687600	40850	40850	40850	40850	0
494	20250221	104200	1547687600	40850	40900	40900	40850	26
495	20250221	104100	1546624500	40850	40900	40900	40850	16
496	20250221	104000	1545970750	40850	40900	41000	40850	164
497	20250221	103900	1539253600	40850	40800	40850	40750	25
498	20250221	103800	1538233300	40750	40800	40850	40750	70
499	20250221	103700	1535376700	40750	40800	40800	40750	16
500	20250221	103600	1534724350	40750	40800	40850	40750	331
501	20250221	103500	1521218950	40850	40800	40850	40800	51
502	20250221	103400	1519137850	40900	40800	40900	40800	39
503	20250221	103300	1517546300	40900	40850	40950	40800	53
504	20250221	103200	1515380800	40800	40800	40850	40800	82
505	20250221	103100	1512035100	40800	40800	40800	40750	50
506	20250221	103000	1509995200	40800	40800	40800	40800	114
507	20250221	102900	1505344000	40800	40850	40850	40800	20
508	20250221	102800	1504527800	40800	40850	40850	40800	25
509	20250221	102700	1503507600	40850	40900	40900	40800	13
510	20250221	102600	1502976350	40800	40750	40800	40750	40
511	20250221	102500	1501344900	40750	40750	40800	40750	220
512	20250221	102400	1492377250	40750	40900	40900	40750	837
513	20250221	102300	1458197250	40900	40900	40900	40900	26
514	20250221	102200	1457133850	40900	40900	41050	40900	64
515	20250221	102100	1454514000	40900	40900	40900	40850	315
516	20250221	102000	1441631000	41000	41050	41050	40900	46
517	20250221	101900	1439747900	41050	40950	41050	40900	18
518	20250221	101800	1439010150	40950	41000	41000	40900	512
519	20250221	101700	1418036950	41000	41200	41200	41000	391
520	20250221	101600	1401986100	41150	41150	41200	41100	602
521	20250221	101500	1377235000	41150	41200	41200	41100	721
522	20250221	101400	1347550400	41150	41100	41200	41100	441
523	20250221	101300	1329404050	41100	41150	41150	41050	276
524	20250221	101200	1318057700	41100	41100	41150	41000	942
525	20250221	101100	1279344700	41050	40750	41100	40700	1501
526	20250221	101000	1217853600	40750	40800	40850	40700	28
527	20250221	100900	1216711500	40800	40650	40800	40650	108
528	20250221	100800	1212305850	40650	40600	40700	40600	32
529	20250221	100700	1211004200	40600	40650	40800	40550	196
530	20250221	100600	1203026450	40600	40500	40600	40500	247
531	20250221	100500	1193019550	40550	40500	40600	40500	25
532	20250221	100400	1192005800	40500	40600	40750	40500	487
533	20250221	100300	1172270150	40600	40600	40700	40600	79
534	20250221	100200	1169061650	40600	40750	40750	40600	142
535	20250221	100100	1163291900	40700	40700	40750	40700	36
536	20250221	100000	1161826600	40750	40750	40800	40750	131
537	20250221	095900	1156488300	40800	40900	40900	40800	102
538	20250221	095800	1152319250	40950	40900	40950	40900	16
539	20250221	095700	1151664600	40900	40900	40950	40900	41
540	20250221	095600	1149987450	40950	40900	40950	40900	121
541	20250221	095500	1145035000	40900	41000	41000	40900	199
542	20250221	095400	1136888600	41000	41000	41100	41000	315
543	20250221	095300	1123966500	41100	41000	41100	41000	469
544	20250221	095200	1104714100	40900	40850	41000	40750	927
545	20250221	095100	1066782150	40800	40850	40850	40600	47
546	20250221	095000	1064865850	40850	40750	40850	40600	363
547	20250221	094900	1050058300	40750	40600	40750	40300	1014
548	20250221	094800	1008998100	40600	40600	40600	40300	183
549	20250221	094700	1001582200	40450	40500	40500	40450	72
550	20250221	094600	998666900	40550	40450	40550	40450	50
551	20250221	094500	996641400	40500	40500	40500	40500	44
552	20250221	094400	994859400	40550	40400	40550	40400	323
553	20250221	094300	981789450	40400	40500	40500	40000	3076
554	20250221	094200	858184000	40300	40700	40700	40300	4655
555	20250221	094100	669633600	40700	40750	40750	40700	842
556	20250221	094000	635341250	40800	40850	40900	40800	456
557	20250221	093900	616727000	40850	40850	40850	40850	183
558	20250221	093800	609251450	40850	40850	40950	40850	186
559	20250221	093700	601651550	40900	40950	40950	40900	143
560	20250221	093600	595800950	41000	41050	41100	41000	99
561	20250221	093500	591737700	41000	41100	41100	41000	106
562	20250221	093400	587391400	41000	40950	41050	40950	345
563	20250221	093300	573254850	41000	41050	41050	41000	241
564	20250221	093200	563369850	41050	41050	41050	41050	16
565	20250221	093100	562713050	40950	41050	41050	40950	68
566	20250221	093000	559925050	41050	41000	41050	40950	84
567	20250221	092900	556484800	40950	41000	41000	40950	99
568	20250221	092800	552425950	40950	41000	41000	40950	414
569	20250221	092700	535454450	41050	41100	41150	41050	402
570	20250221	092600	518940200	41100	41050	41100	41050	49
571	20250221	092500	516926350	41050	41000	41050	41000	60
572	20250221	092400	514465850	41000	41000	41000	41000	250
573	20250221	092300	504215850	41000	40950	41050	40950	32
574	20250221	092200	502902900	40950	40900	40950	40900	22
575	20250221	092100	502002500	40900	40900	40950	40900	64
576	20250221	092000	499384850	40850	40850	40850	40850	50
577	20250221	091900	497342350	40850	41050	41050	40850	1851
578	20250221	091800	421554100	41100	41100	41150	41050	471
579	20250221	091700	402206450	41150	41150	41200	41150	767
580	20250221	091600	370642750	41150	41200	41250	41100	534
581	20250221	091500	348642300	41200	41150	41200	41150	394
582	20250221	091400	332416300	41150	41150	41200	41100	809
583	20250221	091300	299132150	41200	41200	41200	41150	140
584	20250221	091200	293369700	41200	41150	41200	41100	452
585	20250221	091100	274758500	41150	41150	41150	41100	47
586	20250221	091000	272825150	41150	41150	41150	41000	838
587	20250221	090900	238401800	41250	41150	41250	41100	842
588	20250221	090800	203733300	41150	41000	41150	40900	570
589	20250221	090700	180330950	41000	40950	41000	40950	155
590	20250221	090600	173979950	40950	40850	40950	40850	52
591	20250221	090500	171852350	40950	40950	40950	40950	21
592	20250221	090400	170992400	40850	40850	41000	40800	368
593	20250221	090300	155960150	40950	41000	41050	40850	390
594	20250221	090200	140017450	41000	41000	41000	40900	705
595	20250221	090100	111116050	41000	41000	41000	40850	1281
596	20250221	090000	58655000	40900	40600	41050	40600	1380