KissMeData/001820/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	183600	939627300	29350	29350	29350	29350	593
3	20250225	183500	939627300	29350	29350	29350	29350	0
4	20250225	183400	939627300	29350	29350	29350	29350	0
5	20250225	183300	939627300	29350	29350	29350	29350	0
6	20250225	183200	939627300	29350	29350	29350	29350	0
7	20250225	183100	939627300	29350	29350	29350	29350	0
8	20250225	183000	939627300	29350	29350	29350	29350	0
9	20250225	182900	939627300	29350	29350	29350	29350	0
10	20250225	182800	939627300	29350	29350	29350	29350	0
11	20250225	182700	939627300	29350	29350	29350	29350	0
12	20250225	182600	939627300	29350	29350	29350	29350	0
13	20250225	182500	939627300	29350	29350	29350	29350	0
14	20250225	182400	939627300	29350	29350	29350	29350	0
15	20250225	182300	939627300	29350	29350	29350	29350	0
16	20250225	182200	939627300	29350	29350	29350	29350	0
17	20250225	182100	939627300	29350	29350	29350	29350	0
18	20250225	182000	939627300	29350	29350	29350	29350	0
19	20250225	181900	939627300	29350	29350	29350	29350	0
20	20250225	181800	939627300	29350	29350	29350	29350	0
21	20250225	181700	939627300	29350	29350	29350	29350	0
22	20250225	181600	939627300	29350	29350	29350	29350	0
23	20250225	181500	939627300	29350	29350	29350	29350	0
24	20250225	181400	939627300	29350	29350	29350	29350	0
25	20250225	181300	939627300	29350	29350	29350	29350	0
26	20250225	181200	939627300	29350	29350	29350	29350	0
27	20250225	181100	939627300	29350	29350	29350	29350	0
28	20250225	181000	939627300	29350	29350	29350	29350	0
29	20250225	180900	939627300	29350	29350	29350	29350	0
30	20250225	180800	939627300	29350	29350	29350	29350	0
31	20250225	180700	939627300	29350	29350	29350	29350	0
32	20250225	180600	939627300	29350	29350	29350	29350	593
33	20250225	180500	939627300	29350	29350	29350	29350	0
34	20250225	180400	939627300	29350	29350	29350	29350	0
35	20250225	180300	939627300	29350	29350	29350	29350	0
36	20250225	180200	939627300	29350	29350	29350	29350	0
37	20250225	180100	939627300	29350	29350	29350	29350	0
38	20250225	180000	939627300	29350	29350	29350	29350	0
39	20250225	175900	939627300	29350	29350	29350	29350	0
40	20250225	175800	939627300	29350	29350	29350	29350	0
41	20250225	175700	939627300	29350	29350	29350	29350	0
42	20250225	175600	939627300	29350	29350	29350	29350	0
43	20250225	175500	939627300	29350	29350	29350	29350	0
44	20250225	175400	939627300	29350	29350	29350	29350	0
45	20250225	175300	939627300	29350	29350	29350	29350	0
46	20250225	175200	939627300	29350	29350	29350	29350	0
47	20250225	175100	939627300	29350	29350	29350	29350	0
48	20250225	175000	939627300	29350	29350	29350	29350	0
49	20250225	174900	939627300	29350	29350	29350	29350	0
50	20250225	174800	939627300	29350	29350	29350	29350	0
51	20250225	174700	939627300	29350	29350	29350	29350	0
52	20250225	174600	939627300	29350	29350	29350	29350	0
53	20250225	174500	939627300	29350	29350	29350	29350	0
54	20250225	174400	939627300	29350	29350	29350	29350	0
55	20250225	174300	939627300	29350	29350	29350	29350	0
56	20250225	174200	939627300	29350	29350	29350	29350	0
57	20250225	174100	939627300	29350	29350	29350	29350	0
58	20250225	174000	939627300	29350	29350	29350	29350	0
59	20250225	173900	939627300	29350	29350	29350	29350	0
60	20250225	173800	939627300	29350	29350	29350	29350	0
61	20250225	173700	939627300	29350	29350	29350	29350	0
62	20250225	173600	939627300	29350	29350	29350	29350	593
63	20250225	173500	939627300	29350	29350	29350	29350	0
64	20250225	173400	939627300	29350	29350	29350	29350	0
65	20250225	173300	939627300	29350	29350	29350	29350	0
66	20250225	173200	939627300	29350	29350	29350	29350	0
67	20250225	173100	939627300	29350	29350	29350	29350	0
68	20250225	173000	939627300	29350	29350	29350	29350	0
69	20250225	172900	939627300	29350	29350	29350	29350	0
70	20250225	172800	939627300	29350	29350	29350	29350	0
71	20250225	172700	939627300	29350	29350	29350	29350	0
72	20250225	172600	939627300	29350	29350	29350	29350	0
73	20250225	172500	939627300	29350	29350	29350	29350	0
74	20250225	172400	939627300	29350	29350	29350	29350	0
75	20250225	172300	939627300	29350	29350	29350	29350	0
76	20250225	172200	939627300	29350	29350	29350	29350	0
77	20250225	172100	939627300	29350	29350	29350	29350	0
78	20250225	172000	939627300	29350	29350	29350	29350	0
79	20250225	171900	939627300	29350	29350	29350	29350	0
80	20250225	171800	939627300	29350	29350	29350	29350	0
81	20250225	171700	939627300	29350	29350	29350	29350	0
82	20250225	171600	939627300	29350	29350	29350	29350	0
83	20250225	171500	939627300	29350	29350	29350	29350	0
84	20250225	171400	939627300	29350	29350	29350	29350	0
85	20250225	171300	939627300	29350	29350	29350	29350	0
86	20250225	171200	939627300	29350	29350	29350	29350	0
87	20250225	171100	939627300	29350	29350	29350	29350	0
88	20250225	171000	939627300	29350	29350	29350	29350	0
89	20250225	170900	939627300	29350	29350	29350	29350	0
90	20250225	170800	939627300	29350	29350	29350	29350	0
91	20250225	170700	939627300	29350	29350	29350	29350	0
92	20250225	170600	939627300	29350	29350	29350	29350	593
93	20250225	170500	939627300	29350	29350	29350	29350	0
94	20250225	170400	939627300	29350	29350	29350	29350	0
95	20250225	170300	939627300	29350	29350	29350	29350	0
96	20250225	170200	939627300	29350	29350	29350	29350	0
97	20250225	170100	939627300	29350	29350	29350	29350	0
98	20250225	170000	939627300	29350	29350	29350	29350	0
99	20250225	165900	939627300	29350	29350	29350	29350	0
100	20250225	165800	939627300	29350	29350	29350	29350	0
101	20250225	165700	939627300	29350	29350	29350	29350	0
102	20250225	165600	939627300	29350	29350	29350	29350	0
103	20250225	165500	939627300	29350	29350	29350	29350	0
104	20250225	165400	939627300	29350	29350	29350	29350	0
105	20250225	165300	939627300	29350	29350	29350	29350	0
106	20250225	165200	939627300	29350	29350	29350	29350	0
107	20250225	165100	939627300	29350	29350	29350	29350	0
108	20250225	165000	939627300	29350	29350	29350	29350	0
109	20250225	164900	939627300	29350	29350	29350	29350	0
110	20250225	164800	939627300	29350	29350	29350	29350	0
111	20250225	164700	939627300	29350	29350	29350	29350	0
112	20250225	164600	939627300	29350	29350	29350	29350	0
113	20250225	164500	939627300	29350	29350	29350	29350	0
114	20250225	164400	939627300	29350	29350	29350	29350	0
115	20250225	164300	939627300	29350	29350	29350	29350	0
116	20250225	164200	939627300	29350	29350	29350	29350	0
117	20250225	164100	939627300	29350	29350	29350	29350	0
118	20250225	164000	939627300	29350	29350	29350	29350	0
119	20250225	163900	939627300	29350	29350	29350	29350	0
120	20250225	163800	939627300	29350	29350	29350	29350	0
121	20250225	163700	939627300	29350	29350	29350	29350	0
122	20250225	163600	939627300	29350	29350	29350	29350	593
123	20250225	163500	939627300	29350	29350	29350	29350	0
124	20250225	163400	939627300	29350	29350	29350	29350	0
125	20250225	163300	939627300	29350	29350	29350	29350	0
126	20250225	163200	939627300	29350	29350	29350	29350	0
127	20250225	163100	939627300	29350	29350	29350	29350	0
128	20250225	163000	939627300	29350	29350	29350	29350	0
129	20250225	162900	939627300	29350	29350	29350	29350	0
130	20250225	162800	939627300	29350	29350	29350	29350	0
131	20250225	162700	939627300	29350	29350	29350	29350	0
132	20250225	162600	939627300	29350	29350	29350	29350	0
133	20250225	162500	939627300	29350	29350	29350	29350	0
134	20250225	162400	939627300	29350	29350	29350	29350	0
135	20250225	162300	939627300	29350	29350	29350	29350	0
136	20250225	162200	939627300	29350	29350	29350	29350	0
137	20250225	162100	939627300	29350	29350	29350	29350	0
138	20250225	162000	939627300	29350	29350	29350	29350	0
139	20250225	161900	939627300	29350	29350	29350	29350	0
140	20250225	161800	939627300	29350	29350	29350	29350	0
141	20250225	161700	939627300	29350	29350	29350	29350	0
142	20250225	161600	939627300	29350	29350	29350	29350	0
143	20250225	161500	939627300	29350	29350	29350	29350	0
144	20250225	161400	939627300	29350	29350	29350	29350	0
145	20250225	161300	939627300	29350	29350	29350	29350	0
146	20250225	161200	939627300	29350	29350	29350	29350	0
147	20250225	161100	939627300	29350	29350	29350	29350	0
148	20250225	161000	939627300	29350	29350	29350	29350	0
149	20250225	160900	939627300	29350	29350	29350	29350	0
150	20250225	160800	939627300	29350	29350	29350	29350	0
151	20250225	160700	939627300	29350	29350	29350	29350	0
152	20250225	160600	939627300	29350	29350	29350	29350	593
153	20250225	160500	939627300	29350	29350	29350	29350	0
154	20250225	160400	939627300	29350	29350	29350	29350	0
155	20250225	160300	939627300	29350	29350	29350	29350	0
156	20250225	160200	939627300	29350	29350	29350	29350	0
157	20250225	160100	939627300	29350	29350	29350	29350	0
158	20250225	160000	939627300	29350	29350	29350	29350	0
159	20250225	155900	939627300	29350	29350	29350	29350	0
160	20250225	155800	939627300	29350	29350	29350	29350	0
161	20250225	155700	939627300	29350	29350	29350	29350	0
162	20250225	155600	939627300	29350	29350	29350	29350	0
163	20250225	155500	939627300	29350	29350	29350	29350	0
164	20250225	155400	939627300	29350	29350	29350	29350	0
165	20250225	155300	939627300	29350	29350	29350	29350	0
166	20250225	155200	939627300	29350	29350	29350	29350	0
167	20250225	155100	939627300	29350	29350	29350	29350	0
168	20250225	155000	939627300	29350	29350	29350	29350	0
169	20250225	154900	939627300	29350	29350	29350	29350	0
170	20250225	154800	939627300	29350	29350	29350	29350	0
171	20250225	154700	939627300	29350	29350	29350	29350	0
172	20250225	154600	939627300	29350	29350	29350	29350	0
173	20250225	154500	939627300	29350	29350	29350	29350	0
174	20250225	154400	939627300	29350	29350	29350	29350	0
175	20250225	154300	939627300	29350	29350	29350	29350	0
176	20250225	154200	939627300	29350	29350	29350	29350	0
177	20250225	154100	939627300	29350	29350	29350	29350	0
178	20250225	154000	939627300	29350	29350	29350	29350	0
179	20250225	153900	939627300	29350	29350	29350	29350	0
180	20250225	153800	939627300	29350	29350	29350	29350	0
181	20250225	153700	939627300	29350	29350	29350	29350	0
182	20250225	153600	939627300	29350	29350	29350	29350	593
183	20250225	153500	939627300	29350	29350	29350	29350	0
184	20250225	153400	939627300	29350	29350	29350	29350	0
185	20250225	153300	939627300	29350	29350	29350	29350	0
186	20250225	153200	939627300	29350	29350	29350	29350	0
187	20250225	153100	939627300	29350	29350	29350	29350	0
188	20250225	153000	939627300	29350	29350	29350	29350	593
189	20250225	152900	922222750	29350	29350	29350	29350	0
190	20250225	152800	922222750	29350	29350	29350	29350	0
191	20250225	152700	922222750	29350	29350	29350	29350	0
192	20250225	152600	922222750	29350	29350	29350	29350	0
193	20250225	152500	922222750	29350	29350	29350	29350	0
194	20250225	152400	922222750	29350	29350	29350	29350	0
195	20250225	152300	922222750	29350	29350	29350	29350	0
196	20250225	152200	922222750	29350	29350	29350	29350	0
197	20250225	152100	922222750	29350	29350	29350	29350	0
198	20250225	152000	922222750	29350	29350	29350	29350	0
199	20250225	151900	922222750	29350	29350	29350	29350	24
200	20250225	151800	921518350	29350	29350	29350	29350	63
201	20250225	151700	919669300	29350	29350	29350	29350	63
202	20250225	151600	917820250	29350	29350	29350	29350	252
203	20250225	151500	910424050	29350	29300	29350	29300	32
204	20250225	151400	909486300	29350	29300	29350	29300	12
205	20250225	151300	909134650	29300	29350	29350	29300	47
206	20250225	151200	907757050	29350	29350	29350	29350	37
207	20250225	151100	906671100	29300	29300	29300	29300	3
208	20250225	151000	906583200	29300	29300	29300	29300	2
209	20250225	150900	906524600	29350	29350	29350	29350	10
210	20250225	150800	906231100	29350	29350	29350	29350	25
211	20250225	150700	905497350	29350	29400	29400	29350	2
212	20250225	150600	905438600	29300	29300	29300	29300	1
213	20250225	150500	905409300	29300	29350	29350	29300	135
214	20250225	150400	901447100	29350	29400	29400	29350	21
215	20250225	150300	900830650	29300	29500	29500	29300	3
216	20250225	150200	900742350	29500	29300	29500	29300	1062
217	20250225	150100	869459300	29300	29300	29300	29300	48
218	20250225	150000	868052900	29300	29300	29300	29300	63
219	20250225	145900	866207000	29300	29300	29300	29300	4
220	20250225	145800	866089800	29300	29300	29300	29300	48
221	20250225	145700	864683400	29300	29300	29300	29300	0
222	20250225	145600	864683400	29300	29300	29300	29300	0
223	20250225	145500	864683400	29300	29350	29350	29300	31
224	20250225	145400	863774850	29400	29400	29400	29400	0
225	20250225	145300	863774850	29400	29400	29400	29400	0
226	20250225	145200	863774850	29400	29400	29400	29400	0
227	20250225	145100	863774850	29400	29400	29400	29400	1
228	20250225	145000	863745450	29400	29350	29400	29350	1537
229	20250225	144900	818634450	29350	29350	29350	29350	1
230	20250225	144800	818605100	29350	29350	29350	29350	34
231	20250225	144700	817607200	29250	29300	29350	29250	1563
232	20250225	144600	771821050	29300	29300	29300	29300	258
233	20250225	144500	764261650	29350	29350	29350	29350	15
234	20250225	144400	763821400	29350	29350	29350	29350	2
235	20250225	144300	763762700	29300	29300	29300	29300	35
236	20250225	144200	762737200	29350	29400	29400	29300	569
237	20250225	144100	746028050	29400	29450	29450	29400	80
238	20250225	144000	743674050	29400	29400	29400	29400	48
239	20250225	143900	742262850	29400	29400	29400	29400	1
240	20250225	143800	742233450	29400	29400	29400	29400	0
241	20250225	143700	742233450	29400	29400	29400	29400	2
242	20250225	143600	742174650	29450	29450	29450	29450	10
243	20250225	143500	741880150	29450	29450	29450	29450	10
244	20250225	143400	741585650	29450	29450	29450	29450	68
245	20250225	143300	739583050	29450	29450	29450	29450	0
246	20250225	143200	739583050	29450	29450	29450	29450	270
247	20250225	143100	731631550	29450	29450	29450	29450	0
248	20250225	143000	731631550	29450	29400	29450	29350	832
249	20250225	142900	707163900	29400	29400	29400	29400	52
250	20250225	142800	705635100	29350	29350	29350	29350	1
251	20250225	142700	705605750	29400	29400	29400	29400	6
252	20250225	142600	705429350	29400	29400	29400	29400	0
253	20250225	142500	705429350	29400	29400	29400	29400	12
254	20250225	142400	705076550	29400	29400	29400	29400	5
255	20250225	142300	704929550	29400	29400	29400	29400	10
256	20250225	142200	704635550	29350	29400	29450	29350	257
257	20250225	142100	697073300	29400	29400	29400	29400	372
258	20250225	142000	686136500	29450	29450	29450	29450	0
259	20250225	141900	686136500	29450	29450	29450	29450	100
260	20250225	141800	683191500	29400	29400	29400	29400	0
261	20250225	141700	683191500	29400	29400	29400	29400	0
262	20250225	141600	683191500	29400	29400	29400	29400	52
263	20250225	141500	681662700	29400	29450	29450	29400	25
264	20250225	141400	680927550	29450	29450	29450	29450	0
265	20250225	141300	680927550	29450	29450	29450	29450	1
266	20250225	141200	680898100	29450	29450	29450	29450	33
267	20250225	141100	679926250	29350	29350	29350	29350	0
268	20250225	141000	679926250	29350	29400	29400	29350	35
269	20250225	140900	678898850	29350	29350	29350	29350	0
270	20250225	140800	678898850	29350	29400	29400	29350	541
271	20250225	140700	662993700	29400	29400	29400	29400	0
272	20250225	140600	662993700	29400	29400	29400	29400	1
273	20250225	140500	662964300	29450	29450	29450	29450	1
274	20250225	140400	662934850	29400	29400	29400	29400	6
275	20250225	140300	662758450	29400	29400	29400	29400	0
276	20250225	140200	662758450	29400	29400	29400	29400	0
277	20250225	140100	662758450	29400	29400	29400	29400	4
278	20250225	140000	662640850	29400	29400	29400	29400	13
279	20250225	135900	662258650	29450	29450	29450	29450	0
280	20250225	135800	662258650	29450	29450	29450	29450	0
281	20250225	135700	662258650	29450	29450	29450	29450	782
282	20250225	135600	639228750	29350	29350	29350	29350	0
283	20250225	135500	639228750	29350	29350	29350	29350	50
284	20250225	135400	637761250	29350	29400	29400	29350	1336
285	20250225	135300	598543200	29450	29450	29450	29450	1
286	20250225	135200	598513750	29450	29450	29450	29450	225
287	20250225	135100	591887500	29400	29400	29400	29400	50
288	20250225	135000	590417500	29450	29450	29450	29450	1
289	20250225	134900	590388050	29450	29450	29450	29450	0
290	20250225	134800	590388050	29450	29450	29450	29450	1
291	20250225	134700	590358600	29450	29450	29450	29450	5
292	20250225	134600	590211350	29450	29400	29450	29400	7
293	20250225	134500	590005400	29400	29400	29400	29400	0
294	20250225	134400	590005400	29400	29400	29400	29400	4
295	20250225	134300	589887800	29400	29400	29400	29400	21
296	20250225	134200	589270400	29400	29400	29400	29400	21
297	20250225	134100	588653000	29400	29400	29400	29400	29
298	20250225	134000	587800400	29400	29400	29400	29400	384
299	20250225	133900	576510800	29400	29400	29400	29400	20
300	20250225	133800	575922800	29450	29400	29450	29400	323
301	20250225	133700	566425450	29450	29450	29450	29450	60
302	20250225	133600	564658450	29450	29450	29450	29450	109
303	20250225	133500	561448400	29450	29450	29450	29450	0
304	20250225	133400	561448400	29450	29450	29450	29450	0
305	20250225	133300	561448400	29450	29450	29450	29450	1
306	20250225	133200	561418950	29400	29400	29400	29400	72
307	20250225	133100	559302150	29450	29450	29450	29450	1
308	20250225	133000	559272700	29450	29450	29450	29450	0
309	20250225	132900	559272700	29450	29450	29450	29450	0
310	20250225	132800	559272700	29450	29400	29450	29400	20
311	20250225	132700	558684650	29450	29400	29450	29400	8
312	20250225	132600	558449250	29450	29450	29450	29450	204
313	20250225	132500	552441450	29450	29450	29450	29450	9
314	20250225	132400	552176400	29450	29450	29450	29450	3
315	20250225	132300	552088050	29450	29450	29450	29400	39
316	20250225	132200	550940850	29500	29500	29500	29500	0
317	20250225	132100	550940850	29500	29500	29500	29500	5
318	20250225	132000	550793350	29500	29500	29500	29500	0
319	20250225	131900	550793350	29500	29500	29500	29500	6
320	20250225	131800	550616350	29500	29500	29500	29500	3
321	20250225	131700	550527850	29400	29400	29400	29400	8
322	20250225	131600	550292650	29400	29400	29400	29400	50
323	20250225	131500	548822650	29500	29500	29500	29500	0
324	20250225	131400	548822650	29500	29500	29500	29500	0
325	20250225	131300	548822650	29500	29500	29500	29350	1009
326	20250225	131200	519174400	29500	29500	29500	29500	0
327	20250225	131100	519174400	29500	29500	29500	29500	0
328	20250225	131000	519174400	29500	29500	29500	29500	16
329	20250225	130900	518702400	29600	29500	29600	29400	2954
330	20250225	130800	431646900	29500	29550	29550	29500	1504
331	20250225	130700	387221100	29600	29600	29600	29600	1
332	20250225	130600	387191500	29600	29550	29600	29550	146
333	20250225	130500	382876650	29600	29600	29600	29600	0
334	20250225	130400	382876650	29600	29600	29600	29600	464
335	20250225	130300	369142250	29650	29650	29650	29650	78
336	20250225	130200	366829550	29650	29650	29650	29650	0
337	20250225	130100	366829550	29650	29650	29650	29650	130
338	20250225	130000	362975050	29650	29650	29650	29650	1
339	20250225	125900	362945400	29650	29650	29650	29650	1
340	20250225	125800	362915750	29600	29600	29600	29600	0
341	20250225	125700	362915750	29600	29600	29600	29600	0
342	20250225	125600	362915750	29600	29600	29600	29600	0
343	20250225	125500	362915750	29600	29600	29600	29600	2
344	20250225	125400	362856550	29650	29650	29650	29650	2
345	20250225	125300	362797250	29650	29650	29650	29650	2
346	20250225	125200	362737950	29650	29650	29650	29650	0
347	20250225	125100	362737950	29650	29650	29650	29650	0
348	20250225	125000	362737950	29650	29650	29650	29650	0
349	20250225	124900	362737950	29650	29650	29650	29650	0
350	20250225	124800	362737950	29650	29650	29650	29650	16
351	20250225	124700	362263550	29650	29650	29650	29650	0
352	20250225	124600	362263550	29650	29650	29650	29650	0
353	20250225	124500	362263550	29650	29650	29650	29650	0
354	20250225	124400	362263550	29650	29650	29650	29650	1
355	20250225	124300	362233900	29650	29650	29650	29650	2
356	20250225	124200	362174600	29650	29650	29650	29650	2
357	20250225	124100	362115300	29600	29600	29600	29600	102
358	20250225	124000	359096100	29600	29600	29600	29600	0
359	20250225	123900	359096100	29600	29600	29600	29550	105
360	20250225	123800	355991300	29600	29600	29600	29600	0
361	20250225	123700	355991300	29600	29600	29600	29600	0
362	20250225	123600	355991300	29600	29600	29600	29600	0
363	20250225	123500	355991300	29600	29600	29600	29600	18
364	20250225	123400	355458500	29600	29600	29600	29600	91
365	20250225	123300	352764900	29600	29600	29600	29600	190
366	20250225	123200	347140900	29600	29600	29600	29600	50
367	20250225	123100	345660900	29600	29600	29600	29600	34
368	20250225	123000	344654500	29600	29600	29600	29600	0
369	20250225	122900	344654500	29600	29600	29600	29600	0
370	20250225	122800	344654500	29600	29600	29600	29600	2
371	20250225	122700	344595300	29550	29550	29550	29550	210
372	20250225	122600	338389800	29600	29600	29600	29600	39
373	20250225	122500	337235400	29600	29600	29600	29600	30
374	20250225	122400	336347400	29600	29600	29600	29600	0
375	20250225	122300	336347400	29600	29600	29600	29600	0
376	20250225	122200	336347400	29600	29600	29600	29600	0
377	20250225	122100	336347400	29600	29600	29600	29600	0
378	20250225	122000	336347400	29600	29650	29650	29600	7
379	20250225	121900	336139950	29600	29600	29600	29600	0
380	20250225	121800	336139950	29600	29600	29600	29600	4
381	20250225	121700	336021550	29650	29650	29650	29650	5
382	20250225	121600	335873300	29650	29650	29650	29650	1
383	20250225	121500	335843650	29600	29600	29600	29600	0
384	20250225	121400	335843650	29600	29600	29600	29600	47
385	20250225	121300	334452450	29600	29600	29600	29600	30
386	20250225	121200	333564450	29600	29600	29600	29600	1
387	20250225	121100	333534850	29600	29600	29600	29600	10
388	20250225	121000	333238850	29600	29600	29600	29600	163
389	20250225	120900	328414050	29600	29600	29600	29600	120
390	20250225	120800	324862050	29600	29600	29600	29600	4
391	20250225	120700	324743650	29650	29650	29650	29650	4
392	20250225	120600	324625050	29650	29650	29650	29650	0
393	20250225	120500	324625050	29650	29600	29650	29600	52
394	20250225	120400	323084200	29600	29600	29600	29600	82
395	20250225	120300	320657000	29600	29600	29600	29600	5
396	20250225	120200	320509000	29600	29600	29600	29600	2
397	20250225	120100	320449800	29600	29600	29600	29600	190
398	20250225	120000	314825800	29600	29600	29600	29600	3
399	20250225	115900	314737000	29600	29600	29600	29600	2
400	20250225	115800	314677800	29600	29600	29600	29600	6
401	20250225	115700	314500200	29550	29600	29600	29550	960
402	20250225	115600	286088400	29600	29600	29600	29600	0
403	20250225	115500	286088400	29600	29600	29600	29600	1
404	20250225	115400	286058800	29700	29700	29700	29700	0
405	20250225	115300	286058800	29700	29700	29700	29700	1
406	20250225	115200	286029100	29650	29650	29650	29650	0
407	20250225	115100	286029100	29650	29650	29650	29650	0
408	20250225	115000	286029100	29650	29650	29650	29650	0
409	20250225	114900	286029100	29650	29650	29650	29650	1
410	20250225	114800	285999450	29650	29650	29650	29650	205
411	20250225	114700	279921200	29600	29700	29700	29600	30
412	20250225	114600	279033100	29700	29700	29700	29700	0
413	20250225	114500	279033100	29700	29700	29700	29700	2
414	20250225	114400	278973700	29700	29700	29700	29700	0
415	20250225	114300	278973700	29700	29700	29700	29700	0
416	20250225	114200	278973700	29700	29700	29700	29700	0
417	20250225	114100	278973700	29700	29700	29700	29700	0
418	20250225	114000	278973700	29700	29700	29700	29700	1
419	20250225	113900	278944000	29650	29650	29650	29650	1
420	20250225	113800	278914350	29700	29700	29700	29700	7
421	20250225	113700	278706450	29700	29700	29700	29700	0
422	20250225	113600	278706450	29700	29650	29700	29650	3
423	20250225	113500	278617400	29600	29600	29600	29600	1
424	20250225	113400	278587800	29650	29650	29650	29650	0
425	20250225	113300	278587800	29650	29650	29650	29650	0
426	20250225	113200	278587800	29650	29650	29650	29650	0
427	20250225	113100	278587800	29650	29650	29650	29650	0
428	20250225	113000	278587800	29650	29650	29650	29650	0
429	20250225	112900	278587800	29650	29650	29650	29650	0
430	20250225	112800	278587800	29650	29650	29650	29650	0
431	20250225	112700	278587800	29650	29650	29650	29650	0
432	20250225	112600	278587800	29650	29650	29650	29650	0
433	20250225	112500	278587800	29650	29650	29650	29650	0
434	20250225	112400	278587800	29650	29650	29650	29650	489
435	20250225	112300	264088950	29650	29650	29650	29650	0
436	20250225	112200	264088950	29650	29650	29650	29650	0
437	20250225	112100	264088950	29650	29650	29650	29650	3
438	20250225	112000	264000000	29700	29700	29700	29700	0
439	20250225	111900	264000000	29700	29700	29700	29700	0
440	20250225	111800	264000000	29700	29700	29700	29700	0
441	20250225	111700	264000000	29700	29700	29700	29700	0
442	20250225	111600	264000000	29700	29750	29750	29700	31
443	20250225	111500	263079200	29750	29750	29750	29750	0
444	20250225	111400	263079200	29750	29750	29750	29750	0
445	20250225	111300	263079200	29750	29750	29750	29750	21
446	20250225	111200	262454450	29700	29700	29700	29700	0
447	20250225	111100	262454450	29700	29700	29700	29700	0
448	20250225	111000	262454450	29700	29700	29700	29700	0
449	20250225	110900	262454450	29700	29700	29700	29700	0
450	20250225	110800	262454450	29700	29700	29700	29700	5
451	20250225	110700	262305950	29750	29750	29750	29750	2
452	20250225	110600	262246450	29750	29750	29750	29750	0
453	20250225	110500	262246450	29750	29750	29750	29750	53
454	20250225	110400	260669700	29700	29700	29700	29700	0
455	20250225	110300	260669700	29700	29700	29700	29700	0
456	20250225	110200	260669700	29700	29700	29700	29700	0
457	20250225	110100	260669700	29700	29700	29700	29700	0
458	20250225	110000	260669700	29700	29700	29700	29700	238
459	20250225	105900	253601100	29700	29700	29700	29700	0
460	20250225	105800	253601100	29700	29700	29700	29700	16
461	20250225	105700	253125900	29750	29700	29750	29700	416
462	20250225	105600	240755400	29700	29700	29700	29700	0
463	20250225	105500	240755400	29700	29700	29700	29700	1
464	20250225	105400	240725700	29750	29750	29750	29750	57
465	20250225	105300	239029950	29750	29750	29750	29750	0
466	20250225	105200	239029950	29750	29750	29750	29750	3
467	20250225	105100	238940700	29750	29750	29750	29750	0
468	20250225	105000	238940700	29750	29750	29750	29750	1
469	20250225	104900	238910950	29750	29750	29750	29750	8
470	20250225	104800	238672950	29700	29750	29750	29700	5
471	20250225	104700	238524300	29750	29750	29750	29750	0
472	20250225	104600	238524300	29750	29750	29750	29750	15
473	20250225	104500	238078050	29750	29700	29750	29700	62
474	20250225	104400	236234150	29750	29700	29750	29700	4
475	20250225	104300	236115300	29700	29700	29700	29700	0
476	20250225	104200	236115300	29700	29750	29750	29700	206
477	20250225	104100	229987350	29750	29750	29750	29750	0
478	20250225	104000	229987350	29750	29750	29750	29750	1
479	20250225	103900	229957600	29750	29750	29750	29750	5
480	20250225	103800	229808850	29750	29750	29750	29750	5
481	20250225	103700	229660100	29750	29750	29750	29750	1
482	20250225	103600	229630350	29750	29750	29750	29750	1
483	20250225	103500	229600600	29650	29650	29650	29650	0
484	20250225	103400	229600600	29650	29650	29650	29650	0
485	20250225	103300	229600600	29650	29650	29650	29650	0
486	20250225	103200	229600600	29650	29650	29650	29650	0
487	20250225	103100	229600600	29650	29650	29650	29650	0
488	20250225	103000	229600600	29650	29650	29650	29650	15
489	20250225	102900	229155850	29650	29650	29650	29650	0
490	20250225	102800	229155850	29650	29700	29700	29650	205
491	20250225	102700	223068650	29700	29700	29700	29700	0
492	20250225	102600	223068650	29700	29700	29700	29700	0
493	20250225	102500	223068650	29700	29700	29700	29700	0
494	20250225	102400	223068650	29700	29700	29700	29700	5
495	20250225	102300	222920150	29700	29700	29700	29700	1
496	20250225	102200	222890450	29700	29700	29700	29700	6
497	20250225	102100	222712250	29700	29700	29700	29700	45
498	20250225	102000	221375750	29650	29650	29650	29650	21
499	20250225	101900	220753100	29650	29650	29650	29650	46
500	20250225	101800	219389200	29700	29700	29700	29700	0
501	20250225	101700	219389200	29700	29700	29700	29700	0
502	20250225	101600	219389200	29700	29700	29700	29700	18
503	20250225	101500	218854600	29700	29700	29700	29700	44
504	20250225	101400	217547800	29750	29750	29750	29750	0
505	20250225	101300	217547800	29750	29700	29750	29700	2
506	20250225	101200	217488350	29700	29750	29750	29700	2
507	20250225	101100	217428900	29750	29700	29750	29700	50
508	20250225	101000	215943650	29750	29750	29750	29750	2
509	20250225	100900	215884150	29800	29800	29800	29800	0
510	20250225	100800	215884150	29800	29800	29800	29800	1
511	20250225	100700	215854350	29800	29800	29800	29800	0
512	20250225	100600	215854350	29800	29800	29800	29800	0
513	20250225	100500	215854350	29800	29800	29800	29800	10
514	20250225	100400	215556350	29800	29800	29800	29800	20
515	20250225	100300	214960350	29750	29750	29750	29750	0
516	20250225	100200	214960350	29750	29750	29750	29750	0
517	20250225	100100	214960350	29750	29750	29750	29750	1
518	20250225	100000	214930600	29800	29800	29800	29800	4
519	20250225	095900	214811400	29600	29650	29650	29600	666
520	20250225	095800	195069500	29700	29700	29700	29700	109
521	20250225	095700	191832200	29750	29750	29750	29750	10
522	20250225	095600	191534700	29800	29800	29800	29800	2
523	20250225	095500	191475100	29800	29700	29800	29700	10
524	20250225	095400	191177200	29700	29700	29700	29700	53
525	20250225	095300	189603100	29650	29650	29650	29650	0
526	20250225	095200	189603100	29650	29650	29650	29650	5
527	20250225	095100	189454850	29650	29650	29650	29650	0
528	20250225	095000	189454850	29650	29650	29650	29650	0
529	20250225	094900	189454850	29650	29650	29650	29650	522
530	20250225	094800	173977550	29650	29650	29650	29650	50
531	20250225	094700	172495050	29650	29700	29700	29650	30
532	20250225	094600	171605250	29800	29800	29800	29800	0
533	20250225	094500	171605250	29800	29750	29800	29750	42
534	20250225	094400	170355700	29650	29700	29700	29650	364
535	20250225	094300	159545200	29700	29700	29700	29700	11
536	20250225	094200	159218500	29700	29700	29700	29700	3
537	20250225	094100	159129400	29700	29700	29700	29700	5
538	20250225	094000	158980900	29700	29700	29700	29700	5
539	20250225	093900	158832400	29600	29600	29600	29600	982
540	20250225	093800	129765200	29600	29600	29600	29600	7
541	20250225	093700	129558000	29550	29600	29600	29550	251
542	20250225	093600	122138850	29600	29600	29600	29600	33
543	20250225	093500	121162050	29600	29600	29600	29600	274
544	20250225	093400	113051650	29600	29650	29650	29600	195
545	20250225	093300	107279600	29600	29600	29600	29600	80
546	20250225	093200	104911600	29650	29650	29700	29650	38
547	20250225	093100	103784750	29700	29650	29700	29650	158
548	20250225	093000	99099750	29700	29700	29700	29700	4
549	20250225	092900	98980950	29700	29600	29700	29600	15
550	20250225	092800	98536450	29650	29650	29650	29650	7
551	20250225	092700	98328900	29650	29650	29650	29650	2
552	20250225	092600	98269600	29600	29600	29600	29600	0
553	20250225	092500	98269600	29600	29600	29600	29600	5
554	20250225	092400	98121600	29600	29600	29600	29600	0
555	20250225	092300	98121600	29600	29600	29600	29600	8
556	20250225	092200	97884800	29600	29600	29600	29600	211
557	20250225	092100	91639200	29550	29550	29550	29550	0
558	20250225	092000	91639200	29550	29550	29550	29550	136
559	20250225	091900	87620400	29550	29550	29550	29550	0
560	20250225	091800	87620400	29550	29600	29600	29550	200
561	20250225	091700	81700450	29600	29600	29700	29600	25
562	20250225	091600	80960350	29700	29700	29700	29700	0
563	20250225	091500	80960350	29700	29700	29700	29700	19
564	20250225	091400	80396050	29550	29600	29600	29550	85
565	20250225	091300	77881050	29700	29700	29700	29700	19
566	20250225	091200	77316750	29700	29700	29700	29700	5
567	20250225	091100	77168250	29550	29550	29550	29550	0
568	20250225	091000	77168250	29550	29700	29700	29550	202
569	20250225	090900	71199000	29550	29550	29550	29550	0
570	20250225	090800	71199000	29550	29550	29550	29550	0
571	20250225	090700	71199000	29550	29500	29550	29500	97
572	20250225	090600	68336400	29550	29700	29700	29500	34
573	20250225	090500	67333000	29500	29600	29650	29500	690
574	20250225	090400	46944600	29650	29650	29700	29650	65
575	20250225	090300	45016850	29600	29600	29600	29600	84
576	20250225	090200	42530450	29700	29550	29700	29550	60
577	20250225	090100	40755200	29550	29650	29650	29550	334
578	20250225	090000	30874200	29650	29950	30000	29600	1035