KissMeData/000640/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	183100	1157017200	97800	97800	97800	97800	272
3	20250221	183000	1157017200	97800	97800	97800	97800	0
4	20250221	182900	1157017200	97800	97800	97800	97800	0
5	20250221	182800	1157017200	97800	97800	97800	97800	0
6	20250221	182700	1157017200	97800	97800	97800	97800	0
7	20250221	182600	1157017200	97800	97800	97800	97800	0
8	20250221	182500	1157017200	97800	97800	97800	97800	0
9	20250221	182400	1157017200	97800	97800	97800	97800	0
10	20250221	182300	1157017200	97800	97800	97800	97800	0
11	20250221	182200	1157017200	97800	97800	97800	97800	0
12	20250221	182100	1157017200	97800	97800	97800	97800	0
13	20250221	182000	1157017200	97800	97800	97800	97800	0
14	20250221	181900	1157017200	97800	97800	97800	97800	0
15	20250221	181800	1157017200	97800	97800	97800	97800	0
16	20250221	181700	1157017200	97800	97800	97800	97800	0
17	20250221	181600	1157017200	97800	97800	97800	97800	0
18	20250221	181500	1157017200	97800	97800	97800	97800	0
19	20250221	181400	1157017200	97800	97800	97800	97800	0
20	20250221	181300	1157017200	97800	97800	97800	97800	0
21	20250221	181200	1157017200	97800	97800	97800	97800	0
22	20250221	181100	1157017200	97800	97800	97800	97800	0
23	20250221	181000	1157017200	97800	97800	97800	97800	0
24	20250221	180900	1157017200	97800	97800	97800	97800	0
25	20250221	180800	1157017200	97800	97800	97800	97800	0
26	20250221	180700	1157017200	97800	97800	97800	97800	0
27	20250221	180600	1157017200	97800	97800	97800	97800	0
28	20250221	180500	1157017200	97800	97800	97800	97800	0
29	20250221	180400	1157017200	97800	97800	97800	97800	0
30	20250221	180300	1157017200	97800	97800	97800	97800	0
31	20250221	180200	1157017200	97800	97800	97800	97800	0
32	20250221	180100	1157017200	97800	97800	97800	97800	272
33	20250221	180000	1157017200	97800	97800	97800	97800	0
34	20250221	175900	1157017200	97800	97800	97800	97800	0
35	20250221	175800	1157017200	97800	97800	97800	97800	0
36	20250221	175700	1157017200	97800	97800	97800	97800	0
37	20250221	175600	1157017200	97800	97800	97800	97800	0
38	20250221	175500	1157017200	97800	97800	97800	97800	0
39	20250221	175400	1157017200	97800	97800	97800	97800	0
40	20250221	175300	1157017200	97800	97800	97800	97800	0
41	20250221	175200	1157017200	97800	97800	97800	97800	0
42	20250221	175100	1157017200	97800	97800	97800	97800	0
43	20250221	175000	1157017200	97800	97800	97800	97800	0
44	20250221	174900	1157017200	97800	97800	97800	97800	0
45	20250221	174800	1157017200	97800	97800	97800	97800	0
46	20250221	174700	1157017200	97800	97800	97800	97800	0
47	20250221	174600	1157017200	97800	97800	97800	97800	0
48	20250221	174500	1157017200	97800	97800	97800	97800	0
49	20250221	174400	1157017200	97800	97800	97800	97800	0
50	20250221	174300	1157017200	97800	97800	97800	97800	0
51	20250221	174200	1157017200	97800	97800	97800	97800	0
52	20250221	174100	1157017200	97800	97800	97800	97800	0
53	20250221	174000	1157017200	97800	97800	97800	97800	0
54	20250221	173900	1157017200	97800	97800	97800	97800	0
55	20250221	173800	1157017200	97800	97800	97800	97800	0
56	20250221	173700	1157017200	97800	97800	97800	97800	0
57	20250221	173600	1157017200	97800	97800	97800	97800	0
58	20250221	173500	1157017200	97800	97800	97800	97800	0
59	20250221	173400	1157017200	97800	97800	97800	97800	0
60	20250221	173300	1157017200	97800	97800	97800	97800	0
61	20250221	173200	1157017200	97800	97800	97800	97800	0
62	20250221	173100	1157017200	97800	97800	97800	97800	272
63	20250221	173000	1157017200	97800	97800	97800	97800	0
64	20250221	172900	1157017200	97800	97800	97800	97800	0
65	20250221	172800	1157017200	97800	97800	97800	97800	0
66	20250221	172700	1157017200	97800	97800	97800	97800	0
67	20250221	172600	1157017200	97800	97800	97800	97800	0
68	20250221	172500	1157017200	97800	97800	97800	97800	0
69	20250221	172400	1157017200	97800	97800	97800	97800	0
70	20250221	172300	1157017200	97800	97800	97800	97800	0
71	20250221	172200	1157017200	97800	97800	97800	97800	0
72	20250221	172100	1157017200	97800	97800	97800	97800	0
73	20250221	172000	1157017200	97800	97800	97800	97800	0
74	20250221	171900	1157017200	97800	97800	97800	97800	0
75	20250221	171800	1157017200	97800	97800	97800	97800	0
76	20250221	171700	1157017200	97800	97800	97800	97800	0
77	20250221	171600	1157017200	97800	97800	97800	97800	0
78	20250221	171500	1157017200	97800	97800	97800	97800	0
79	20250221	171400	1157017200	97800	97800	97800	97800	0
80	20250221	171300	1157017200	97800	97800	97800	97800	0
81	20250221	171200	1157017200	97800	97800	97800	97800	0
82	20250221	171100	1157017200	97800	97800	97800	97800	0
83	20250221	171000	1157017200	97800	97800	97800	97800	0
84	20250221	170900	1157017200	97800	97800	97800	97800	0
85	20250221	170800	1157017200	97800	97800	97800	97800	0
86	20250221	170700	1157017200	97800	97800	97800	97800	0
87	20250221	170600	1157017200	97800	97800	97800	97800	0
88	20250221	170500	1157017200	97800	97800	97800	97800	0
89	20250221	170400	1157017200	97800	97800	97800	97800	0
90	20250221	170300	1157017200	97800	97800	97800	97800	0
91	20250221	170200	1157017200	97800	97800	97800	97800	0
92	20250221	170100	1157017200	97800	97800	97800	97800	272
93	20250221	170000	1157017200	97800	97800	97800	97800	0
94	20250221	165900	1157017200	97800	97800	97800	97800	0
95	20250221	165800	1157017200	97800	97800	97800	97800	0
96	20250221	165700	1157017200	97800	97800	97800	97800	0
97	20250221	165600	1157017200	97800	97800	97800	97800	0
98	20250221	165500	1157017200	97800	97800	97800	97800	0
99	20250221	165400	1157017200	97800	97800	97800	97800	0
100	20250221	165300	1157017200	97800	97800	97800	97800	0
101	20250221	165200	1157017200	97800	97800	97800	97800	0
102	20250221	165100	1157017200	97800	97800	97800	97800	0
103	20250221	165000	1157017200	97800	97800	97800	97800	0
104	20250221	164900	1157017200	97800	97800	97800	97800	0
105	20250221	164800	1157017200	97800	97800	97800	97800	0
106	20250221	164700	1157017200	97800	97800	97800	97800	0
107	20250221	164600	1157017200	97800	97800	97800	97800	0
108	20250221	164500	1157017200	97800	97800	97800	97800	0
109	20250221	164400	1157017200	97800	97800	97800	97800	0
110	20250221	164300	1157017200	97800	97800	97800	97800	0
111	20250221	164200	1157017200	97800	97800	97800	97800	0
112	20250221	164100	1157017200	97800	97800	97800	97800	0
113	20250221	164000	1157017200	97800	97800	97800	97800	0
114	20250221	163900	1157017200	97800	97800	97800	97800	0
115	20250221	163800	1157017200	97800	97800	97800	97800	0
116	20250221	163700	1157017200	97800	97800	97800	97800	0
117	20250221	163600	1157017200	97800	97800	97800	97800	0
118	20250221	163500	1157017200	97800	97800	97800	97800	0
119	20250221	163400	1157017200	97800	97800	97800	97800	0
120	20250221	163300	1157017200	97800	97800	97800	97800	0
121	20250221	163200	1157017200	97800	97800	97800	97800	0
122	20250221	163100	1157017200	97800	97800	97800	97800	272
123	20250221	163000	1157017200	97800	97800	97800	97800	0
124	20250221	162900	1157017200	97800	97800	97800	97800	0
125	20250221	162800	1157017200	97800	97800	97800	97800	0
126	20250221	162700	1157017200	97800	97800	97800	97800	0
127	20250221	162600	1157017200	97800	97800	97800	97800	0
128	20250221	162500	1157017200	97800	97800	97800	97800	0
129	20250221	162400	1157017200	97800	97800	97800	97800	0
130	20250221	162300	1157017200	97800	97800	97800	97800	0
131	20250221	162200	1157017200	97800	97800	97800	97800	0
132	20250221	162100	1157017200	97800	97800	97800	97800	0
133	20250221	162000	1157017200	97800	97800	97800	97800	0
134	20250221	161900	1157017200	97800	97800	97800	97800	0
135	20250221	161800	1157017200	97800	97800	97800	97800	0
136	20250221	161700	1157017200	97800	97800	97800	97800	0
137	20250221	161600	1157017200	97800	97800	97800	97800	0
138	20250221	161500	1157017200	97800	97800	97800	97800	0
139	20250221	161400	1157017200	97800	97800	97800	97800	0
140	20250221	161300	1157017200	97800	97800	97800	97800	0
141	20250221	161200	1157017200	97800	97800	97800	97800	0
142	20250221	161100	1157017200	97800	97800	97800	97800	0
143	20250221	161000	1157017200	97800	97800	97800	97800	0
144	20250221	160900	1157017200	97800	97800	97800	97800	0
145	20250221	160800	1157017200	97800	97800	97800	97800	0
146	20250221	160700	1157017200	97800	97800	97800	97800	0
147	20250221	160600	1157017200	97800	97800	97800	97800	0
148	20250221	160500	1157017200	97800	97800	97800	97800	0
149	20250221	160400	1157017200	97800	97800	97800	97800	0
150	20250221	160300	1157017200	97800	97800	97800	97800	0
151	20250221	160200	1157017200	97800	97800	97800	97800	0
152	20250221	160100	1157017200	97800	97800	97800	97800	272
153	20250221	160000	1157017200	97800	97800	97800	97800	0
154	20250221	155900	1157017200	97800	97800	97800	97800	0
155	20250221	155800	1157017200	97800	97800	97800	97800	0
156	20250221	155700	1157017200	97800	97800	97800	97800	0
157	20250221	155600	1157017200	97800	97800	97800	97800	0
158	20250221	155500	1157017200	97800	97800	97800	97800	0
159	20250221	155400	1157017200	97800	97800	97800	97800	0
160	20250221	155300	1157017200	97800	97800	97800	97800	0
161	20250221	155200	1157017200	97800	97800	97800	97800	0
162	20250221	155100	1157017200	97800	97800	97800	97800	0
163	20250221	155000	1157017200	97800	97800	97800	97800	0
164	20250221	154900	1157017200	97800	97800	97800	97800	0
165	20250221	154800	1157017200	97800	97800	97800	97800	0
166	20250221	154700	1157017200	97800	97800	97800	97800	0
167	20250221	154600	1157017200	97800	97800	97800	97800	0
168	20250221	154500	1157017200	97800	97800	97800	97800	0
169	20250221	154400	1157017200	97800	97800	97800	97800	0
170	20250221	154300	1157017200	97800	97800	97800	97800	0
171	20250221	154200	1157017200	97800	97800	97800	97800	0
172	20250221	154100	1157017200	97800	97800	97800	97800	0
173	20250221	154000	1157017200	97800	97800	97800	97800	0
174	20250221	153900	1157017200	97800	97800	97800	97800	0
175	20250221	153800	1157017200	97800	97800	97800	97800	0
176	20250221	153700	1157017200	97800	97800	97800	97800	0
177	20250221	153600	1157017200	97800	97800	97800	97800	0
178	20250221	153500	1157017200	97800	97800	97800	97800	0
179	20250221	153400	1157017200	97800	97800	97800	97800	0
180	20250221	153300	1157017200	97800	97800	97800	97800	0
181	20250221	153200	1157017200	97800	97800	97800	97800	0
182	20250221	153100	1157017200	97800	97800	97800	97800	272
183	20250221	153000	1157017200	97800	97800	97800	97800	272
184	20250221	152900	1130415600	98200	98200	98200	98200	0
185	20250221	152800	1130415600	98200	98200	98200	98200	0
186	20250221	152700	1130415600	98200	98200	98200	98200	0
187	20250221	152600	1130415600	98200	98200	98200	98200	0
188	20250221	152500	1130415600	98200	98200	98200	98200	0
189	20250221	152400	1130415600	98200	98200	98200	98200	0
190	20250221	152300	1130415600	98200	98200	98200	98200	0
191	20250221	152200	1130415600	98200	98200	98200	98200	0
192	20250221	152100	1130415600	98200	98200	98200	98200	0
193	20250221	152000	1130415600	98200	98200	98200	98200	0
194	20250221	151900	1130415600	98200	98400	98400	98200	13
195	20250221	151800	1129138700	98400	98500	98700	98400	18
196	20250221	151700	1127365800	98400	98600	98600	98400	41
197	20250221	151600	1123325000	98600	98600	98600	98500	19
198	20250221	151500	1121451700	98600	98600	98600	98500	46
199	20250221	151400	1116916400	98700	98600	98700	98500	56
200	20250221	151300	1111395400	98600	98600	98600	98500	27
201	20250221	151200	1108733400	98600	98600	98600	98400	35
202	20250221	151100	1105283300	98600	98700	98700	98500	97
203	20250221	151000	1095713800	98700	98600	98700	98600	23
204	20250221	150900	1093443900	98700	98700	98800	98600	35
205	20250221	150800	1089989500	98700	98600	98700	98600	44
206	20250221	150700	1085648300	98600	98600	98700	98600	69
207	20250221	150600	1078843300	98600	98700	98700	98500	57
208	20250221	150500	1073221700	98600	98800	98800	98600	53
209	20250221	150400	1067986800	98800	98800	98800	98700	52
210	20250221	150300	1062850200	98800	98800	98800	98700	63
211	20250221	150200	1056626000	98800	98800	98800	98700	76
212	20250221	150100	1049117500	98800	98800	98800	98700	65
213	20250221	150000	1042698100	98800	98800	98900	98700	70
214	20250221	145900	1035781500	98700	98900	98900	98700	32
215	20250221	145800	1032619300	98800	98700	98800	98700	60
216	20250221	145700	1026695600	98900	98600	98900	98600	83
217	20250221	145600	1018504000	98700	98800	98900	98600	97
218	20250221	145500	1008928800	98800	98600	98800	98600	60
219	20250221	145400	1003006500	98600	98500	98600	98500	53
220	20250221	145300	997782800	98500	98500	98600	98500	50
221	20250221	145200	992855400	98400	98500	98500	98300	55
222	20250221	145100	987443200	98400	98300	98400	98300	45
223	20250221	145000	983015900	98400	98300	98400	98300	27
224	20250221	144900	980361600	98300	98300	98300	98300	43
225	20250221	144800	976134700	98300	98300	98300	98200	31
226	20250221	144700	973087500	98200	98200	98200	98200	25
227	20250221	144600	970632500	98300	98400	98500	98300	68
228	20250221	144500	963940600	98400	98400	98400	98400	51
229	20250221	144400	958922200	98300	98400	98400	98300	28
230	20250221	144300	956167500	98400	98400	98400	98400	6
231	20250221	144200	955577100	98400	98400	98400	98300	87
232	20250221	144100	947020900	98300	98400	98400	98300	184
233	20250221	144000	928916500	98400	98500	98500	98400	43
234	20250221	143900	924681100	98400	98500	98500	98400	63
235	20250221	143800	918477900	98500	98400	98500	98400	6
236	20250221	143700	917887000	98400	98500	98500	98400	33
237	20250221	143600	914637000	98400	98500	98500	98400	6
238	20250221	143500	914046300	98500	98500	98500	98400	47
239	20250221	143400	909419100	98500	98500	98500	98400	35
240	20250221	143300	905972400	98500	98400	98500	98300	68
241	20250221	143200	899284200	98400	98400	98400	98400	28
242	20250221	143100	896529000	98300	98400	98400	98300	47
243	20250221	143000	891904800	98400	98400	98400	98400	4
244	20250221	142900	891511200	98400	98400	98400	98300	32
245	20250221	142800	888362800	98400	98400	98400	98400	22
246	20250221	142700	886198000	98300	98500	98600	98300	55
247	20250221	142600	880781900	98500	98500	98500	98500	31
248	20250221	142500	877728400	98400	98300	98400	98300	36
249	20250221	142400	874188300	98300	98200	98300	98200	13
250	20250221	142300	872911000	98100	98200	98300	98100	42
251	20250221	142200	868786500	98300	98300	98400	98300	35
252	20250221	142100	865342800	98400	98400	98400	98300	113
253	20250221	142000	854223800	98500	98500	98500	98500	26
254	20250221	141900	851662800	98400	98400	98500	98400	40
255	20250221	141800	847726400	98400	98400	98400	98400	1
256	20250221	141700	847628000	98400	98400	98400	98300	37
257	20250221	141600	843987800	98400	98400	98400	98400	24
258	20250221	141500	841626200	98400	98400	98400	98400	33
259	20250221	141400	838379000	98400	98300	98400	98300	31
260	20250221	141300	835331500	98300	98300	98300	98300	50
261	20250221	141200	830416500	98300	98300	98300	98300	2
262	20250221	141100	830219900	98300	98200	98300	98200	43
263	20250221	141000	825994200	98200	98200	98200	98200	29
264	20250221	140900	823146400	98300	98100	98300	98100	12
265	20250221	140800	821969000	97900	98000	98000	97900	117
266	20250221	140700	810503100	98000	98100	98100	98000	21
267	20250221	140600	808444600	98000	98000	98000	98000	25
268	20250221	140500	805994600	98000	98000	98000	98000	24
269	20250221	140400	803642600	98000	98000	98000	98000	14
270	20250221	140300	802270600	98100	97900	98100	97900	58
271	20250221	140200	796584800	97900	97900	97900	97900	3
272	20250221	140100	796291100	97900	97800	97900	97800	15
273	20250221	140000	794823300	97800	97800	97800	97800	1
274	20250221	135900	794725500	97900	97900	97900	97900	7
275	20250221	135800	794040200	97900	97900	97900	97900	4
276	20250221	135700	793648600	97800	97900	97900	97800	18
277	20250221	135600	791887100	97800	97900	97900	97800	2
278	20250221	135500	791691400	97900	97900	98100	97900	83
279	20250221	135400	783559200	97800	97900	97900	97800	9
280	20250221	135300	782678900	97900	97900	97900	97900	3
281	20250221	135200	782385200	97900	97900	97900	97900	76
282	20250221	135100	774944800	97900	98200	98200	97900	191
283	20250221	135000	756207800	98200	98300	98300	98200	31
284	20250221	134900	753163000	98200	98300	98300	98200	39
285	20250221	134800	749332500	98200	98300	98300	98200	3
286	20250221	134700	749037800	98200	98300	98300	98200	12
287	20250221	134600	747858900	98300	98300	98300	98300	2
288	20250221	134500	747662300	98300	98400	98400	98300	77
289	20250221	134400	740089200	98300	98300	98300	98300	35
290	20250221	134300	736648700	98300	98300	98300	98300	5
291	20250221	134200	736157200	98300	98300	98300	98300	8
292	20250221	134100	735370800	98200	98200	98300	98200	14
293	20250221	134000	733995600	98300	98300	98300	98300	5
294	20250221	133900	733504100	98300	98300	98300	98300	7
295	20250221	133800	732816000	98300	98200	98300	98100	38
296	20250221	133700	729084500	98200	98200	98200	98100	8
297	20250221	133600	728299500	98200	98200	98200	98200	6
298	20250221	133500	727710300	98200	98200	98200	98200	3
299	20250221	133400	727415700	98200	98200	98200	98200	5
300	20250221	133300	726924700	98200	98200	98200	98200	22
301	20250221	133200	724764300	98100	98200	98200	98100	54
302	20250221	133100	719464800	98200	98100	98200	98100	23
303	20250221	133000	717207700	98200	98200	98200	98200	2
304	20250221	132900	717011300	98200	98100	98200	98100	13
305	20250221	132800	715735300	98100	98200	98200	98100	6
306	20250221	132700	715146500	98200	98300	98300	98200	4
307	20250221	132600	714753400	98300	98200	98300	98100	33
308	20250221	132500	711511700	98200	98200	98400	98200	24
309	20250221	132400	709154700	98200	98200	98200	98100	13
310	20250221	132300	707878800	98200	98200	98200	98200	8
311	20250221	132200	707093200	98200	98000	98200	98000	17
312	20250221	132100	705425100	97900	98000	98000	97900	33
313	20250221	132000	702192300	98100	98200	98300	98100	59
314	20250221	131900	696394600	98200	98300	98300	98200	18
315	20250221	131800	694626700	98300	98300	98300	98300	0
316	20250221	131700	694626700	98300	98300	98300	98200	13
317	20250221	131600	693349400	98300	98300	98300	98300	5
318	20250221	131500	692857900	98300	98300	98300	98300	8
319	20250221	131400	692071500	98200	98200	98300	98200	28
320	20250221	131300	689321300	98300	98300	98300	98300	2
321	20250221	131200	689124700	98200	98100	98200	98100	21
322	20250221	131100	687064200	98100	98200	98200	98100	27
323	20250221	131000	684413100	98100	98100	98100	98100	0
324	20250221	130900	684413100	98100	98100	98100	98100	6
325	20250221	130800	683824500	98100	98100	98100	98100	4
326	20250221	130700	683432100	98100	98100	98100	98100	40
327	20250221	130600	679508100	98100	98200	98200	98100	10
328	20250221	130500	678526500	98200	98200	98200	98200	10
329	20250221	130400	677544500	98200	98200	98200	98200	21
330	20250221	130300	675482300	98300	98400	98400	98300	42
331	20250221	130200	671353300	98400	98300	98400	98300	20
332	20250221	130100	669387100	98300	98300	98300	98300	6
333	20250221	130000	668797300	98200	98200	98300	98200	13
334	20250221	125900	667520500	98400	98300	98400	98300	13
335	20250221	125800	666242500	98300	98100	98300	98100	14
336	20250221	125700	664867700	97900	97900	97900	97800	156
337	20250221	125600	649606000	97800	98300	98300	97700	146
338	20250221	125500	635297900	98200	98300	98300	98200	2
339	20250221	125400	635101400	98300	98200	98300	98200	18
340	20250221	125300	633332800	98300	98300	98300	98300	3
341	20250221	125200	633037900	98300	98300	98300	98300	6
342	20250221	125100	632448100	98300	98300	98300	98300	2
343	20250221	125000	632251500	98200	98200	98300	98200	20
344	20250221	124900	630286900	98100	98100	98100	98100	0
345	20250221	124800	630286900	98100	98100	98200	98100	17
346	20250221	124700	628619100	98100	98200	98200	98100	10
347	20250221	124600	627637900	98200	98200	98200	98200	47
348	20250221	124500	623022500	98200	98100	98200	98100	39
349	20250221	124400	619195900	98100	98000	98100	98000	8
350	20250221	124300	618411700	98100	98100	98100	98100	6
351	20250221	124200	617823100	98100	98100	98100	98100	6
352	20250221	124100	617234500	98100	98100	98100	98100	34
353	20250221	124000	613899100	98100	98500	98500	98100	90
354	20250221	123900	605047600	98300	98300	98300	98300	4
355	20250221	123800	604654400	98300	98300	98300	98300	7
356	20250221	123700	603966300	98200	98300	98300	98200	8
357	20250221	123600	603180500	98300	98300	98300	98300	3
358	20250221	123500	602885600	98300	98300	98300	98300	6
359	20250221	123400	602295800	98200	98200	98300	98200	11
360	20250221	123300	601215400	98300	98300	98300	98300	8
361	20250221	123200	600429000	98300	98300	98300	98300	9
362	20250221	123100	599544300	98300	98300	98300	98300	10
363	20250221	123000	598561300	98400	98400	98500	98400	33
364	20250221	122900	595314000	98400	98400	98400	98400	7
365	20250221	122800	594625200	98300	98200	98300	98200	88
366	20250221	122700	585982800	98200	98300	98300	98200	14
367	20250221	122600	584607800	98300	98300	98300	98300	38
368	20250221	122500	580872400	98400	98400	98400	98400	10
369	20250221	122400	579888400	98300	98400	98400	98300	38
370	20250221	122300	576152800	98400	98400	98400	98400	2
371	20250221	122200	575956000	98400	98400	98400	98400	12
372	20250221	122100	574775200	98400	98500	98500	98400	11
373	20250221	122000	573692200	98500	98600	98600	98500	45
374	20250221	121900	569255500	98300	98300	98300	98300	0
375	20250221	121800	569255500	98300	98300	98300	98300	0
376	20250221	121700	569255500	98300	98300	98300	98200	177
377	20250221	121600	551868200	98400	98400	98400	98400	2
378	20250221	121500	551671400	98400	98400	98400	98400	7
379	20250221	121400	550982600	98400	98700	98700	98400	135
380	20250221	121300	537683700	98900	98600	98900	98600	49
381	20250221	121200	532844500	98600	98600	98600	98600	2
382	20250221	121100	532647300	98600	98600	98600	98600	3
383	20250221	121000	532351500	98500	98500	98500	98500	28
384	20250221	120900	529593500	98500	98500	98500	98500	4
385	20250221	120800	529199500	98500	98500	98500	98500	9
386	20250221	120700	528313000	98500	98600	98600	98500	13
387	20250221	120600	527031900	98600	98400	98600	98400	53
388	20250221	120500	521808300	98400	98400	98400	98400	1
389	20250221	120400	521709900	98400	98300	98500	98300	41
390	20250221	120300	517676900	98300	98400	98400	98300	17
391	20250221	120200	516005000	98400	98300	98400	98300	6
392	20250221	120100	515414700	98400	98500	98500	98400	24
393	20250221	120000	513050800	98600	98500	98600	98500	10
394	20250221	115900	512065600	98600	98600	98600	98600	9
395	20250221	115800	511178200	98500	98500	98600	98500	16
396	20250221	115700	509601900	98400	98500	98600	98400	20
397	20250221	115600	507632100	98500	98300	98500	98300	23
398	20250221	115500	505370000	98300	98300	98500	98300	72
399	20250221	115400	498287600	98400	98500	98500	98400	113
400	20250221	115300	487159800	98600	98600	98600	98600	4
401	20250221	115200	486765400	98600	98600	98600	98600	6
402	20250221	115100	486173800	98600	98600	98600	98600	4
403	20250221	115000	485779400	98500	98600	98600	98500	11
404	20250221	114900	484695400	98600	98600	98600	98600	4
405	20250221	114800	484301000	98600	98600	98600	98600	9
406	20250221	114700	483413600	98500	98500	98600	98500	37
407	20250221	114600	479768700	98500	98500	98500	98500	2
408	20250221	114500	479571700	98500	98500	98500	98500	3
409	20250221	114400	479276200	98500	98500	98500	98500	15
410	20250221	114300	477798700	98600	98600	98600	98500	29
411	20250221	114200	474941400	98500	98500	98500	98500	35
412	20250221	114100	471493900	98600	98600	98600	98600	4
413	20250221	114000	471099500	98600	98600	98600	98500	49
414	20250221	113900	466268900	98600	98600	98600	98600	5
415	20250221	113800	465775900	98500	98600	98600	98500	31
416	20250221	113700	462721400	98600	98600	98600	98500	11
417	20250221	113600	461637300	98600	98600	98600	98600	5
418	20250221	113500	461144300	98500	98500	98500	98500	9
419	20250221	113400	460257800	98600	98600	98600	98600	9
420	20250221	113300	459370400	98700	98400	98900	98400	56
421	20250221	113200	453843700	98400	98400	98400	98400	0
422	20250221	113100	453843700	98400	98400	98400	98400	8
423	20250221	113000	453056500	98300	98400	98400	98300	11
424	20250221	112900	451974800	98400	98100	98400	98100	35
425	20250221	112800	448540000	98100	98100	98100	98000	8
426	20250221	112700	447755500	98000	98000	98100	98000	40
427	20250221	112600	443835300	98000	98000	98000	98000	7
428	20250221	112500	443149300	98200	98100	98200	97900	66
429	20250221	112400	436674900	98100	98300	98300	98100	22
430	20250221	112300	434513700	98300	98400	98400	98300	12
431	20250221	112200	433333700	98200	98400	98400	98200	11
432	20250221	112100	432252300	98500	98300	98500	98300	40
433	20250221	112000	428314500	98200	98500	98500	98200	41
434	20250221	111900	424281700	98700	98700	98800	98700	21
435	20250221	111800	422208800	98800	98700	98800	98700	8
436	20250221	111700	421418800	98800	98800	98900	98800	42
437	20250221	111600	417266200	98800	98800	98800	98800	0
438	20250221	111500	417266200	98800	98800	98800	98800	3
439	20250221	111400	416969800	98800	98800	98900	98800	8
440	20250221	111300	416179200	98800	99000	99000	98800	24
441	20250221	111200	413805100	98800	98600	98800	98600	18
442	20250221	111100	412028100	98600	98600	98600	98600	9
443	20250221	111000	411140700	98500	98500	98500	98500	7
444	20250221	110900	410451200	98600	98600	98600	98600	0
445	20250221	110800	410451200	98600	98500	98700	98500	20
446	20250221	110700	408478700	98300	98300	98300	98300	136
447	20250221	110600	395109900	98200	98200	98200	98200	156
448	20250221	110500	379790700	98300	98300	98300	98300	4
449	20250221	110400	379397500	98300	98300	98300	98200	6
450	20250221	110300	378807900	98300	98300	98500	98300	147
451	20250221	110200	364352200	98300	98200	98300	98200	6
452	20250221	110100	363762800	98300	98300	98300	98300	2
453	20250221	110000	363566200	98200	98300	98300	98200	32
454	20250221	105900	360421900	98300	98300	98300	98300	2
455	20250221	105800	360225300	98300	98500	98500	98300	57
456	20250221	105700	354617100	98500	98300	98500	98300	9
457	20250221	105600	353732000	98400	98400	98400	98400	9
458	20250221	105500	352846400	98400	98400	98400	98400	2
459	20250221	105400	352649600	98400	98400	98400	98400	7
460	20250221	105300	351960800	98300	98400	98400	98300	19
461	20250221	105200	350092000	98400	98400	98400	98400	5
462	20250221	105100	349600000	98400	98400	98400	98400	2
463	20250221	105000	349403200	98300	98300	98300	98300	6
464	20250221	104900	348813400	98300	98300	98300	98300	7
465	20250221	104800	348125300	98300	98300	98300	98300	4
466	20250221	104700	347732100	98300	98300	98300	98300	10
467	20250221	104600	346749100	98400	98400	98400	98400	5
468	20250221	104500	346257100	98400	98300	98400	98300	8
469	20250221	104400	345470000	98300	98300	98300	98300	3
470	20250221	104300	345175100	98300	98400	98400	98300	15
471	20250221	104200	343700300	98300	98300	98300	98300	0
472	20250221	104100	343700300	98300	98300	98300	98300	5
473	20250221	104000	343208800	98300	98200	98300	98200	10
474	20250221	103900	342226600	98300	98300	98300	98300	4
475	20250221	103800	341833400	98300	98200	98300	98200	10
476	20250221	103700	340850500	98200	98300	98400	98200	20
477	20250221	103600	338884300	98400	98400	98400	98400	3
478	20250221	103500	338589100	98400	98500	98500	98400	14
479	20250221	103400	337211300	98500	98500	98500	98500	6
480	20250221	103300	336620300	98500	98600	98600	98500	14
481	20250221	103200	335241000	98500	98500	98500	98500	0
482	20250221	103100	335241000	98500	98500	98500	98500	7
483	20250221	103000	334551500	98500	98400	98500	98400	7
484	20250221	102900	333862500	98500	98500	98500	98500	5
485	20250221	102800	333370000	98500	98500	98500	98500	3
486	20250221	102700	333074500	98500	98400	98500	98400	15
487	20250221	102600	331598000	98400	98500	98500	98400	9
488	20250221	102500	330712200	98400	98400	98400	98400	1
489	20250221	102400	330613800	98500	98500	98500	98500	6
490	20250221	102300	330022800	98500	98700	98700	98500	17
491	20250221	102200	328346500	98700	98700	98700	98700	2
492	20250221	102100	328149100	98700	98700	98700	98700	10
493	20250221	102000	327162100	98700	98900	98900	98700	10
494	20250221	101900	326174900	98900	98500	98900	98500	27
495	20250221	101800	323514100	98400	98400	98400	98400	0
496	20250221	101700	323514100	98400	98400	98400	98400	10
497	20250221	101600	322530100	98500	98300	98500	98300	66
498	20250221	101500	316040100	98200	98200	98200	98200	55
499	20250221	101400	310639100	98300	98300	98300	98200	74
500	20250221	101300	303371900	98300	98400	98400	98200	29
501	20250221	101200	300521700	98400	98500	98500	98400	23
502	20250221	101100	298258200	98500	98500	98500	98500	5
503	20250221	101000	297765700	98500	98500	98500	98400	10
504	20250221	100900	296781300	98500	98500	98500	98400	5
505	20250221	100800	296289000	98500	98400	98500	98400	5
506	20250221	100700	295796800	98400	98300	98400	98300	11
507	20250221	100600	294715200	98300	98400	98400	98300	13
508	20250221	100500	293437100	98400	98400	98400	98400	49
509	20250221	100400	288615500	98400	98400	98400	98400	41
510	20250221	100300	284581100	98400	98400	98400	98300	9
511	20250221	100200	283696000	98400	98500	98500	98400	13
512	20250221	100100	282416500	98500	98500	98500	98500	4
513	20250221	100000	282022500	98500	98400	98500	98400	15
514	20250221	095900	280546300	98400	98400	98400	98400	3
515	20250221	095800	280251100	98400	98500	98500	98400	20
516	20250221	095700	278282700	98400	98400	98400	98400	10
517	20250221	095600	277298700	98500	98500	98500	98500	0
518	20250221	095500	277298700	98500	98600	98600	98500	9
519	20250221	095400	276411800	98500	98400	98500	98400	18
520	20250221	095300	274640200	98300	98500	98500	98300	25
521	20250221	095200	272180800	98400	98400	98400	98400	0
522	20250221	095100	272180800	98400	98400	98400	98400	53
523	20250221	095000	266965600	98300	98400	98400	98300	12
524	20250221	094900	265785300	98300	98300	98300	98300	4
525	20250221	094800	265392100	98200	98200	98200	98200	1
526	20250221	094700	265293900	98300	98300	98400	98300	15
527	20250221	094600	263819200	98300	98200	98300	98200	2
528	20250221	094500	263622700	98200	98200	98200	98200	4
529	20250221	094400	263229900	98200	98200	98200	98200	9
530	20250221	094300	262346100	98200	98200	98200	98200	1
531	20250221	094200	262247900	98200	98300	98300	98200	26
532	20250221	094100	259692800	98400	98400	98400	98400	6
533	20250221	094000	259102400	98400	98400	98400	98400	13
534	20250221	093900	257823200	98400	98500	98500	98300	23
535	20250221	093800	255560100	98500	98400	98500	98400	18
536	20250221	093700	253787200	98600	98600	98600	98600	7
537	20250221	093600	253097000	98600	98900	98900	98600	26
538	20250221	093500	250528400	98900	98900	98900	98900	3
539	20250221	093400	250231700	98900	99100	99100	98800	41
540	20250221	093300	246179400	99200	99400	99400	98700	327
541	20250221	093200	213762000	99500	99400	99500	99400	3
542	20250221	093100	213463700	99300	99500	99500	99300	50
543	20250221	093000	208494300	99600	99600	99600	99600	3
544	20250221	092900	208195500	99600	99500	99600	99500	10
545	20250221	092800	207200000	99500	99300	99500	99300	100
546	20250221	092700	197261100	99300	99400	99400	99300	10
547	20250221	092600	196268000	99400	99500	99500	99300	19
548	20250221	092500	194378500	99600	99500	99600	99400	30
549	20250221	092400	191393900	99200	99100	99300	98900	166
550	20250221	092300	174931400	99100	98900	99200	98900	421
551	20250221	092200	133265700	99000	98300	99000	98300	609
552	20250221	092100	73230900	98300	98200	98300	98200	13
553	20250221	092000	71953300	98200	98200	98200	98200	9
554	20250221	091900	71069500	98200	98300	98300	98200	19
555	20250221	091800	69202900	98400	98300	98400	98300	19
556	20250221	091700	67335000	98400	98300	98400	98300	8
557	20250221	091600	66547900	98300	98300	98300	98300	17
558	20250221	091500	64876800	98300	98400	98400	98300	4
559	20250221	091400	64483400	98500	98300	98500	98300	211
560	20250221	091300	43714700	98300	98100	98300	98100	80
561	20250221	091200	35856000	98000	97900	98000	97900	184
562	20250221	091100	17837700	97900	97900	97900	97900	23
563	20250221	091000	15586000	97900	97800	97900	97800	13
564	20250221	090900	14314500	97800	97700	97800	97600	24
565	20250221	090800	11969500	97400	97200	97700	97200	55
566	20250221	090700	6622400	97400	97400	97400	97400	16
567	20250221	090600	5064000	97400	97400	97400	97400	5
568	20250221	090500	4577000	97300	97500	97500	97300	13
569	20250221	090400	3311000	97400	97400	97400	97400	0
570	20250221	090300	3311000	97400	97400	97400	97400	9
571	20250221	090200	2434400	97400	97400	97400	97400	0
572	20250221	090100	2434400	97400	97400	97400	97400	2
573	20250221	090000	2239600	97000	97500	97500	97000	23