KissMeData/008770/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	185200	4053479350	41550	41550	41550	41550	1997
3	20250224	185100	4053479350	41550	41550	41550	41550	0
4	20250224	185000	4053479350	41550	41550	41550	41550	0
5	20250224	184900	4053479350	41550	41550	41550	41550	0
6	20250224	184800	4053479350	41550	41550	41550	41550	0
7	20250224	184700	4053479350	41550	41550	41550	41550	0
8	20250224	184600	4053479350	41550	41550	41550	41550	0
9	20250224	184500	4053479350	41550	41550	41550	41550	0
10	20250224	184400	4053479350	41550	41550	41550	41550	0
11	20250224	184300	4053479350	41550	41550	41550	41550	0
12	20250224	184200	4053479350	41550	41550	41550	41550	0
13	20250224	184100	4053479350	41550	41550	41550	41550	0
14	20250224	184000	4053479350	41550	41550	41550	41550	0
15	20250224	183900	4053479350	41550	41550	41550	41550	0
16	20250224	183800	4053479350	41550	41550	41550	41550	0
17	20250224	183700	4053479350	41550	41550	41550	41550	0
18	20250224	183600	4053479350	41550	41550	41550	41550	0
19	20250224	183500	4053479350	41550	41550	41550	41550	0
20	20250224	183400	4053479350	41550	41550	41550	41550	0
21	20250224	183300	4053479350	41550	41550	41550	41550	0
22	20250224	183200	4053479350	41550	41550	41550	41550	0
23	20250224	183100	4053479350	41550	41550	41550	41550	0
24	20250224	183000	4053479350	41550	41550	41550	41550	0
25	20250224	182900	4053479350	41550	41550	41550	41550	0
26	20250224	182800	4053479350	41550	41550	41550	41550	0
27	20250224	182700	4053479350	41550	41550	41550	41550	0
28	20250224	182600	4053479350	41550	41550	41550	41550	0
29	20250224	182500	4053479350	41550	41550	41550	41550	0
30	20250224	182400	4053479350	41550	41550	41550	41550	0
31	20250224	182300	4053479350	41550	41550	41550	41550	0
32	20250224	182200	4053479350	41550	41550	41550	41550	1997
33	20250224	182100	4053479350	41550	41550	41550	41550	0
34	20250224	182000	4053479350	41550	41550	41550	41550	0
35	20250224	181900	4053479350	41550	41550	41550	41550	0
36	20250224	181800	4053479350	41550	41550	41550	41550	0
37	20250224	181700	4053479350	41550	41550	41550	41550	0
38	20250224	181600	4053479350	41550	41550	41550	41550	0
39	20250224	181500	4053479350	41550	41550	41550	41550	0
40	20250224	181400	4053479350	41550	41550	41550	41550	0
41	20250224	181300	4053479350	41550	41550	41550	41550	0
42	20250224	181200	4053479350	41550	41550	41550	41550	0
43	20250224	181100	4053479350	41550	41550	41550	41550	0
44	20250224	181000	4053479350	41550	41550	41550	41550	0
45	20250224	180900	4053479350	41550	41550	41550	41550	0
46	20250224	180800	4053479350	41550	41550	41550	41550	0
47	20250224	180700	4053479350	41550	41550	41550	41550	0
48	20250224	180600	4053479350	41550	41550	41550	41550	0
49	20250224	180500	4053479350	41550	41550	41550	41550	0
50	20250224	180400	4053479350	41550	41550	41550	41550	0
51	20250224	180300	4053479350	41550	41550	41550	41550	0
52	20250224	180200	4053479350	41550	41550	41550	41550	0
53	20250224	180100	4053479350	41550	41550	41550	41550	0
54	20250224	180000	4053479350	41550	41550	41550	41550	0
55	20250224	175900	4053479350	41550	41550	41550	41550	0
56	20250224	175800	4053479350	41550	41550	41550	41550	0
57	20250224	175700	4053479350	41550	41550	41550	41550	0
58	20250224	175600	4053479350	41550	41550	41550	41550	0
59	20250224	175500	4053479350	41550	41550	41550	41550	0
60	20250224	175400	4053479350	41550	41550	41550	41550	0
61	20250224	175300	4053479350	41550	41550	41550	41550	0
62	20250224	175200	4053479350	41550	41550	41550	41550	1997
63	20250224	175100	4053479350	41550	41550	41550	41550	0
64	20250224	175000	4053479350	41550	41550	41550	41550	0
65	20250224	174900	4053479350	41550	41550	41550	41550	0
66	20250224	174800	4053479350	41550	41550	41550	41550	0
67	20250224	174700	4053479350	41550	41550	41550	41550	0
68	20250224	174600	4053479350	41550	41550	41550	41550	0
69	20250224	174500	4053479350	41550	41550	41550	41550	0
70	20250224	174400	4053479350	41550	41550	41550	41550	0
71	20250224	174300	4053479350	41550	41550	41550	41550	0
72	20250224	174200	4053479350	41550	41550	41550	41550	0
73	20250224	174100	4053479350	41550	41550	41550	41550	0
74	20250224	174000	4053479350	41550	41550	41550	41550	0
75	20250224	173900	4053479350	41550	41550	41550	41550	0
76	20250224	173800	4053479350	41550	41550	41550	41550	0
77	20250224	173700	4053479350	41550	41550	41550	41550	0
78	20250224	173600	4053479350	41550	41550	41550	41550	0
79	20250224	173500	4053479350	41550	41550	41550	41550	0
80	20250224	173400	4053479350	41550	41550	41550	41550	0
81	20250224	173300	4053479350	41550	41550	41550	41550	0
82	20250224	173200	4053479350	41550	41550	41550	41550	0
83	20250224	173100	4053479350	41550	41550	41550	41550	0
84	20250224	173000	4053479350	41550	41550	41550	41550	0
85	20250224	172900	4053479350	41550	41550	41550	41550	0
86	20250224	172800	4053479350	41550	41550	41550	41550	0
87	20250224	172700	4053479350	41550	41550	41550	41550	0
88	20250224	172600	4053479350	41550	41550	41550	41550	0
89	20250224	172500	4053479350	41550	41550	41550	41550	0
90	20250224	172400	4053479350	41550	41550	41550	41550	0
91	20250224	172300	4053479350	41550	41550	41550	41550	0
92	20250224	172200	4053479350	41550	41550	41550	41550	1997
93	20250224	172100	4053479350	41550	41550	41550	41550	0
94	20250224	172000	4053479350	41550	41550	41550	41550	0
95	20250224	171900	4053479350	41550	41550	41550	41550	0
96	20250224	171800	4053479350	41550	41550	41550	41550	0
97	20250224	171700	4053479350	41550	41550	41550	41550	0
98	20250224	171600	4053479350	41550	41550	41550	41550	0
99	20250224	171500	4053479350	41550	41550	41550	41550	0
100	20250224	171400	4053479350	41550	41550	41550	41550	0
101	20250224	171300	4053479350	41550	41550	41550	41550	0
102	20250224	171200	4053479350	41550	41550	41550	41550	0
103	20250224	171100	4053479350	41550	41550	41550	41550	0
104	20250224	171000	4053479350	41550	41550	41550	41550	0
105	20250224	170900	4053479350	41550	41550	41550	41550	0
106	20250224	170800	4053479350	41550	41550	41550	41550	0
107	20250224	170700	4053479350	41550	41550	41550	41550	0
108	20250224	170600	4053479350	41550	41550	41550	41550	0
109	20250224	170500	4053479350	41550	41550	41550	41550	0
110	20250224	170400	4053479350	41550	41550	41550	41550	0
111	20250224	170300	4053479350	41550	41550	41550	41550	0
112	20250224	170200	4053479350	41550	41550	41550	41550	0
113	20250224	170100	4053479350	41550	41550	41550	41550	0
114	20250224	170000	4053479350	41550	41550	41550	41550	0
115	20250224	165900	4053479350	41550	41550	41550	41550	0
116	20250224	165800	4053479350	41550	41550	41550	41550	0
117	20250224	165700	4053479350	41550	41550	41550	41550	0
118	20250224	165600	4053479350	41550	41550	41550	41550	0
119	20250224	165500	4053479350	41550	41550	41550	41550	0
120	20250224	165400	4053479350	41550	41550	41550	41550	0
121	20250224	165300	4053479350	41550	41550	41550	41550	0
122	20250224	165200	4053479350	41550	41550	41550	41550	1997
123	20250224	165100	4053479350	41550	41550	41550	41550	0
124	20250224	165000	4053479350	41550	41550	41550	41550	0
125	20250224	164900	4053479350	41550	41550	41550	41550	0
126	20250224	164800	4053479350	41550	41550	41550	41550	0
127	20250224	164700	4053479350	41550	41550	41550	41550	0
128	20250224	164600	4053479350	41550	41550	41550	41550	0
129	20250224	164500	4053479350	41550	41550	41550	41550	0
130	20250224	164400	4053479350	41550	41550	41550	41550	0
131	20250224	164300	4053479350	41550	41550	41550	41550	0
132	20250224	164200	4053479350	41550	41550	41550	41550	0
133	20250224	164100	4053479350	41550	41550	41550	41550	0
134	20250224	164000	4053479350	41550	41550	41550	41550	0
135	20250224	163900	4053479350	41550	41550	41550	41550	0
136	20250224	163800	4053479350	41550	41550	41550	41550	0
137	20250224	163700	4053479350	41550	41550	41550	41550	0
138	20250224	163600	4053479350	41550	41550	41550	41550	0
139	20250224	163500	4053479350	41550	41550	41550	41550	0
140	20250224	163400	4053479350	41550	41550	41550	41550	0
141	20250224	163300	4053479350	41550	41550	41550	41550	0
142	20250224	163200	4053479350	41550	41550	41550	41550	0
143	20250224	163100	4053479350	41550	41550	41550	41550	0
144	20250224	163000	4053479350	41550	41550	41550	41550	0
145	20250224	162900	4053479350	41550	41550	41550	41550	0
146	20250224	162800	4053479350	41550	41550	41550	41550	0
147	20250224	162700	4053479350	41550	41550	41550	41550	0
148	20250224	162600	4053479350	41550	41550	41550	41550	0
149	20250224	162500	4053479350	41550	41550	41550	41550	0
150	20250224	162400	4053479350	41550	41550	41550	41550	0
151	20250224	162300	4053479350	41550	41550	41550	41550	0
152	20250224	162200	4053479350	41550	41550	41550	41550	1997
153	20250224	162100	4053479350	41550	41550	41550	41550	0
154	20250224	162000	4053479350	41550	41550	41550	41550	0
155	20250224	161900	4053479350	41550	41550	41550	41550	0
156	20250224	161800	4053479350	41550	41550	41550	41550	0
157	20250224	161700	4053479350	41550	41550	41550	41550	0
158	20250224	161600	4053479350	41550	41550	41550	41550	0
159	20250224	161500	4053479350	41550	41550	41550	41550	0
160	20250224	161400	4053479350	41550	41550	41550	41550	0
161	20250224	161300	4053479350	41550	41550	41550	41550	0
162	20250224	161200	4053479350	41550	41550	41550	41550	0
163	20250224	161100	4053479350	41550	41550	41550	41550	0
164	20250224	161000	4053479350	41550	41550	41550	41550	0
165	20250224	160900	4053479350	41550	41550	41550	41550	0
166	20250224	160800	4053479350	41550	41550	41550	41550	0
167	20250224	160700	4053479350	41550	41550	41550	41550	0
168	20250224	160600	4053479350	41550	41550	41550	41550	0
169	20250224	160500	4053479350	41550	41550	41550	41550	0
170	20250224	160400	4053479350	41550	41550	41550	41550	0
171	20250224	160300	4053479350	41550	41550	41550	41550	0
172	20250224	160200	4053479350	41550	41550	41550	41550	0
173	20250224	160100	4053479350	41550	41550	41550	41550	0
174	20250224	160000	4053479350	41550	41550	41550	41550	0
175	20250224	155900	4053479350	41550	41550	41550	41550	0
176	20250224	155800	4053479350	41550	41550	41550	41550	0
177	20250224	155700	4053479350	41550	41550	41550	41550	0
178	20250224	155600	4053479350	41550	41550	41550	41550	0
179	20250224	155500	4053479350	41550	41550	41550	41550	0
180	20250224	155400	4053479350	41550	41550	41550	41550	0
181	20250224	155300	4053479350	41550	41550	41550	41550	0
182	20250224	155200	4053479350	41550	41550	41550	41550	1997
183	20250224	155100	4053479350	41550	41550	41550	41550	0
184	20250224	155000	4053479350	41550	41550	41550	41550	0
185	20250224	154900	4053479350	41550	41550	41550	41550	0
186	20250224	154800	4053479350	41550	41550	41550	41550	0
187	20250224	154700	4053479350	41550	41550	41550	41550	0
188	20250224	154600	4053479350	41550	41550	41550	41550	0
189	20250224	154500	4053479350	41550	41550	41550	41550	0
190	20250224	154400	4053479350	41550	41550	41550	41550	0
191	20250224	154300	4053479350	41550	41550	41550	41550	0
192	20250224	154200	4053479350	41550	41550	41550	41550	0
193	20250224	154100	4053479350	41550	41550	41550	41550	0
194	20250224	154000	4053479350	41550	41550	41550	41550	0
195	20250224	153900	4053479350	41550	41550	41550	41550	0
196	20250224	153800	4053479350	41550	41550	41550	41550	0
197	20250224	153700	4053479350	41550	41550	41550	41550	0
198	20250224	153600	4053479350	41550	41550	41550	41550	0
199	20250224	153500	4053479350	41550	41550	41550	41550	0
200	20250224	153400	4053479350	41550	41550	41550	41550	0
201	20250224	153300	4053479350	41550	41550	41550	41550	0
202	20250224	153200	4053479350	41550	41550	41550	41550	0
203	20250224	153100	4053479350	41550	41550	41550	41550	0
204	20250224	153000	4053479350	41550	41550	41550	41550	1997
205	20250224	152900	3970504000	41550	41550	41550	41550	0
206	20250224	152800	3970504000	41550	41550	41550	41550	0
207	20250224	152700	3970504000	41550	41550	41550	41550	0
208	20250224	152600	3970504000	41550	41550	41550	41550	0
209	20250224	152500	3970504000	41550	41550	41550	41550	0
210	20250224	152400	3970504000	41550	41550	41550	41550	0
211	20250224	152300	3970504000	41550	41550	41550	41550	0
212	20250224	152200	3970504000	41550	41550	41550	41550	0
213	20250224	152100	3970504000	41550	41550	41550	41550	0
214	20250224	152000	3970504000	41550	41550	41550	41550	0
215	20250224	151900	3970504000	41550	41550	41600	41550	20
216	20250224	151800	3969672400	41550	41550	41600	41550	38
217	20250224	151700	3968092750	41550	41600	41600	41550	77
218	20250224	151600	3964893300	41600	41600	41600	41550	20
219	20250224	151500	3964062200	41550	41550	41600	41550	973
220	20250224	151400	3923633950	41550	41550	41600	41550	316
221	20250224	151300	3910503850	41550	41550	41600	41550	28
222	20250224	151200	3909339950	41600	41550	41600	41550	177
223	20250224	151100	3901985450	41550	41550	41600	41550	133
224	20250224	151000	3896458750	41550	41600	41600	41550	40
225	20250224	150900	3894796250	41600	41600	41600	41600	71
226	20250224	150800	3891842650	41550	41600	41600	41550	2
227	20250224	150700	3891759500	41600	41600	41600	41550	28
228	20250224	150600	3890595200	41600	41600	41600	41600	7
229	20250224	150500	3890304000	41550	41600	41600	41550	349
230	20250224	150400	3875800450	41550	41550	41550	41550	142
231	20250224	150300	3869900350	41550	41500	41550	41500	119
232	20250224	150200	3864959800	41550	41600	41600	41550	95
233	20250224	150100	3861012400	41550	41550	41550	41550	50
234	20250224	150000	3858934900	41550	41600	41600	41550	54
235	20250224	145900	3856689900	41550	41550	41600	41550	51
236	20250224	145800	3854568950	41550	41550	41600	41550	78
237	20250224	145700	3851326950	41600	41600	41600	41600	4
238	20250224	145600	3851160550	41550	41600	41600	41550	142
239	20250224	145500	3845260350	41550	41550	41550	41550	4
240	20250224	145400	3845094150	41600	41550	41600	41550	96
241	20250224	145300	3841101100	41600	41550	41600	41550	188
242	20250224	145200	3833289550	41550	41550	41550	41550	25
243	20250224	145100	3832250800	41500	41550	41550	41500	341
244	20250224	145000	3818086500	41600	41550	41600	41550	43
245	20250224	144900	3816298650	41600	41600	41600	41550	83
246	20250224	144800	3812848750	41600	41550	41600	41550	156
247	20250224	144700	3806366800	41550	41550	41600	41550	53
248	20250224	144600	3804163550	41600	41550	41600	41550	104
249	20250224	144500	3799842250	41550	41600	41600	41550	39
250	20250224	144400	3798220450	41600	41600	41600	41600	8
251	20250224	144300	3797887650	41600	41600	41600	41550	53
252	20250224	144200	3795682900	41600	41600	41600	41600	2
253	20250224	144100	3795599700	41600	41500	41600	41500	1678
254	20250224	144000	3725903850	41500	41550	41550	41500	26
255	20250224	143900	3724823600	41450	41500	41500	41450	925
256	20250224	143800	3686457050	41550	41550	41550	41550	31
257	20250224	143700	3685169000	41500	41550	41550	41500	88
258	20250224	143600	3681514600	41600	41550	41600	41550	71
259	20250224	143500	3678562800	41500	41550	41550	41500	107
260	20250224	143400	3674117400	41550	41550	41600	41500	67
261	20250224	143300	3671331000	41550	41500	41550	41500	58
262	20250224	143200	3668923400	41550	41600	41600	41550	60
263	20250224	143100	3666429000	41600	41600	41600	41600	2
264	20250224	143000	3666345800	41600	41600	41600	41550	37
265	20250224	142900	3664807100	41550	41550	41600	41550	180
266	20250224	142800	3657325300	41550	41600	41600	41550	103
267	20250224	142700	3653040550	41600	41650	41650	41600	25
268	20250224	142600	3651999350	41600	41600	41600	41600	64
269	20250224	142500	3649336950	41600	41600	41600	41600	67
270	20250224	142400	3646549750	41600	41600	41600	41600	253
271	20250224	142300	3636024950	41550	41550	41600	41550	251
272	20250224	142200	3625594750	41550	41600	41600	41550	53
273	20250224	142100	3623392500	41600	41600	41600	41600	24
274	20250224	142000	3622394100	41600	41600	41600	41600	22
275	20250224	141900	3621478900	41550	41550	41550	41550	0
276	20250224	141800	3621478900	41550	41500	41550	41500	155
277	20250224	141700	3615040200	41550	41550	41550	41550	3
278	20250224	141600	3614915550	41550	41500	41550	41500	119
279	20250224	141500	3609975850	41500	41550	41550	41450	650
280	20250224	141400	3583026350	41550	41500	41550	41500	314
281	20250224	141300	3569994200	41450	41450	41450	41450	558
282	20250224	141200	3546865100	41450	41450	41500	41450	335
283	20250224	141100	3532964900	41450	41500	41500	41450	114
284	20250224	141000	3528239400	41500	41500	41500	41400	656
285	20250224	140900	3501053350	41500	41500	41500	41500	36
286	20250224	140800	3499559350	41450	41450	41500	41450	306
287	20250224	140700	3486875400	41500	41450	41500	41450	34
288	20250224	140600	3485464500	41450	41450	41450	41450	3
289	20250224	140500	3485340150	41500	41450	41500	41450	256
290	20250224	140400	3474727800	41450	41450	41450	41450	18
291	20250224	140300	3473981700	41450	41500	41500	41450	23
292	20250224	140200	3473027250	41500	41500	41500	41450	39
293	20250224	140100	3471410250	41500	41500	41500	41450	694
294	20250224	140000	3442624800	41450	41450	41500	41450	31
295	20250224	135900	3441338700	41450	41450	41450	41450	23
296	20250224	135800	3440385350	41450	41450	41500	41400	154
297	20250224	135700	3434001000	41450	41450	41450	41450	149
298	20250224	135600	3427824950	41500	41500	41500	41500	23
299	20250224	135500	3426870450	41450	41450	41500	41450	166
300	20250224	135400	3419989500	41500	41500	41500	41500	45
301	20250224	135300	3418122000	41500	41500	41500	41400	641
302	20250224	135200	3391546900	41500	41450	41500	41450	1541
303	20250224	135100	3327628700	41450	41650	41650	41450	7053
304	20250224	135000	3034278950	41700	41650	41700	41650	279
305	20250224	134900	3022657450	41650	41700	41700	41650	125
306	20250224	134800	3017445950	41700	41700	41700	41700	362
307	20250224	134700	3002350550	41750	41750	41750	41700	36
308	20250224	134600	3000847600	41750	41750	41750	41750	0
309	20250224	134500	3000847600	41750	41700	41750	41700	44
310	20250224	134400	2999010700	41700	41750	41750	41700	152
311	20250224	134300	2992670200	41750	41700	41750	41700	46
312	20250224	134200	2990750200	41700	41700	41700	41650	266
313	20250224	134100	2979659000	41700	41650	41700	41650	25
314	20250224	134000	2978616600	41650	41700	41700	41650	24
315	20250224	133900	2977615850	41700	41700	41700	41700	43
316	20250224	133800	2975822750	41700	41750	41750	41650	50
317	20250224	133700	2973737050	41650	41700	41700	41650	51
318	20250224	133600	2971610850	41700	41650	41750	41650	66
319	20250224	133500	2968859050	41650	41700	41750	41650	25
320	20250224	133400	2967816450	41700	41700	41700	41700	171
321	20250224	133300	2960685750	41650	41700	41700	41650	22
322	20250224	133200	2959769350	41700	41650	41700	41650	26
323	20250224	133100	2958685350	41700	41700	41700	41700	23
324	20250224	133000	2957726250	41700	41650	41700	41650	1917
325	20250224	132900	2877883150	41650	41750	41750	41650	972
326	20250224	132800	2837347150	41750	41700	41750	41700	65
327	20250224	132700	2834633800	41750	41750	41750	41700	36
328	20250224	132600	2833131300	41700	41750	41750	41700	112
329	20250224	132500	2828460300	41750	41700	41750	41700	214
330	20250224	132400	2819535350	41700	41700	41700	41700	1
331	20250224	132300	2819493650	41700	41700	41700	41650	31
332	20250224	132200	2818201500	41700	41700	41700	41700	3
333	20250224	132100	2818076400	41700	41700	41750	41700	30
334	20250224	132000	2816824250	41700	41700	41700	41700	12
335	20250224	131900	2816323850	41700	41750	41750	41650	31
336	20250224	131800	2815030150	41750	41700	41750	41700	119
337	20250224	131700	2810067750	41650	41650	41650	41650	1
338	20250224	131600	2810026100	41700	41700	41700	41700	54
339	20250224	131500	2807774300	41650	41650	41650	41650	0
340	20250224	131400	2807774300	41650	41700	41700	41650	28
341	20250224	131300	2806607000	41700	41700	41700	41650	5
342	20250224	131200	2806398550	41700	41700	41700	41700	48
343	20250224	131100	2804396950	41700	41700	41700	41650	34
344	20250224	131000	2802979200	41700	41700	41700	41700	50
345	20250224	130900	2800894200	41700	41700	41700	41700	22
346	20250224	130800	2799976800	41700	41650	41700	41650	22
347	20250224	130700	2799060450	41700	41650	41700	41650	50
348	20250224	130600	2796975500	41650	41700	41700	41650	25
349	20250224	130500	2795934000	41700	41700	41700	41700	29
350	20250224	130400	2794724700	41700	41700	41700	41700	0
351	20250224	130300	2794724700	41700	41650	41700	41650	24
352	20250224	130200	2793723950	41700	41700	41700	41650	694
353	20250224	130100	2764804150	41700	41650	41700	41650	27
354	20250224	130000	2763678400	41650	41650	41700	41650	49
355	20250224	125900	2761636400	41650	41700	41700	41650	19
356	20250224	125800	2760844950	41700	41650	41700	41650	29
357	20250224	125700	2759635850	41650	41650	41650	41650	147
358	20250224	125600	2753513300	41650	41700	41700	41650	280
359	20250224	125500	2741839500	41700	41700	41700	41650	1813
360	20250224	125400	2666244200	41700	41750	41750	41700	27
361	20250224	125300	2665117150	41700	41750	41750	41700	1369
362	20250224	125200	2607964900	41800	41750	41800	41750	754
363	20250224	125100	2576447750	41750	41800	41800	41750	140
364	20250224	125000	2570595800	41750	41800	41800	41750	260
365	20250224	124900	2559729000	41800	41800	41800	41750	32
366	20250224	124800	2558391450	41800	41750	41800	41750	40
367	20250224	124700	2556721200	41800	41750	41800	41750	109
368	20250224	124600	2552165500	41750	41750	41750	41750	1
369	20250224	124500	2552123750	41800	41750	41800	41750	28
370	20250224	124400	2550953450	41750	41750	41800	41750	155
371	20250224	124300	2544480500	41750	41750	41800	41750	47
372	20250224	124200	2542517150	41800	41750	41800	41750	4
373	20250224	124100	2542350000	41800	41750	41800	41750	123
374	20250224	124000	2537213600	41750	41800	41800	41750	63
375	20250224	123900	2534582200	41750	41700	41750	41700	145
376	20250224	123800	2528530450	41700	41750	41750	41700	25
377	20250224	123700	2527486750	41700	41750	41750	41700	116
378	20250224	123600	2522643800	41750	41700	41750	41700	109
379	20250224	123500	2518094800	41700	41700	41700	41700	10
380	20250224	123400	2517677800	41750	41750	41750	41700	44
381	20250224	123300	2515841400	41750	41750	41750	41750	101
382	20250224	123200	2511624650	41750	41750	41750	41750	73
383	20250224	123100	2508576900	41750	41750	41800	41750	285
384	20250224	123000	2496677050	41750	41800	41800	41750	55
385	20250224	122900	2494378300	41750	41750	41750	41750	4
386	20250224	122800	2494211300	41750	41750	41750	41750	15
387	20250224	122700	2493585050	41700	41700	41750	41700	27
388	20250224	122600	2492458000	41750	41750	41750	41750	6
389	20250224	122500	2492207500	41750	41750	41750	41700	37
390	20250224	122400	2490663150	41750	41750	41750	41750	118
391	20250224	122300	2485736650	41750	41700	41750	41700	27
392	20250224	122200	2484609600	41750	41750	41750	41750	22
393	20250224	122100	2483691100	41750	41700	41750	41700	213
394	20250224	122000	2474798750	41700	41750	41750	41700	249
395	20250224	121900	2464413000	41750	41750	41750	41750	3
396	20250224	121800	2464287750	41750	41800	41800	41750	94
397	20250224	121700	2460362100	41750	41750	41750	41700	27
398	20250224	121600	2459234900	41750	41750	41750	41750	121
399	20250224	121500	2454183150	41750	41750	41750	41750	5
400	20250224	121400	2453974400	41750	41700	41750	41700	29
401	20250224	121300	2452763950	41700	41700	41700	41700	0
402	20250224	121200	2452763950	41700	41700	41700	41700	38
403	20250224	121100	2451179350	41700	41750	41750	41700	74
404	20250224	121000	2448090250	41700	41750	41750	41700	60
405	20250224	120900	2445585700	41750	41750	41750	41750	33
406	20250224	120800	2444207950	41750	41700	41750	41650	148
407	20250224	120700	2438030850	41700	41650	41700	41600	176
408	20250224	120600	2430706750	41600	41600	41600	41600	1
409	20250224	120500	2430665150	41650	41650	41650	41650	0
410	20250224	120400	2430665150	41650	41550	41650	41550	30
411	20250224	120300	2429417100	41550	41650	41700	41550	4200
412	20250224	120200	2254893050	41600	41600	41600	41600	406
413	20250224	120100	2238003450	41600	41600	41600	41550	440
414	20250224	120000	2219715650	41550	41650	41650	41550	155
415	20250224	115900	2213266950	41650	41700	41700	41600	243
416	20250224	115800	2203151050	41650	41650	41700	41650	67
417	20250224	115700	2200359000	41700	41700	41700	41700	7
418	20250224	115600	2200067100	41650	41650	41700	41650	72
419	20250224	115500	2197066900	41700	41650	41700	41650	55
420	20250224	115400	2194773500	41700	41650	41700	41650	53
421	20250224	115300	2192564500	41650	41700	41700	41650	62
422	20250224	115200	2189980450	41700	41700	41700	41650	37
423	20250224	115100	2188437600	41650	41700	41700	41650	33
424	20250224	115000	2187061700	41650	41700	41700	41650	18
425	20250224	114900	2186311200	41700	41700	41700	41650	189
426	20250224	114800	2178429950	41700	41700	41700	41650	14
427	20250224	114700	2177846250	41650	41700	41700	41650	71
428	20250224	114600	2174885700	41750	41700	41750	41700	12
429	20250224	114500	2174384950	41700	41700	41700	41650	70
430	20250224	114400	2171466000	41700	41700	41700	41700	20
431	20250224	114300	2170632000	41700	41650	41700	41650	46
432	20250224	114200	2168714500	41650	41700	41700	41650	31
433	20250224	114100	2167421950	41700	41650	41700	41650	9
434	20250224	114000	2167046750	41700	41700	41700	41650	58
435	20250224	113900	2164628250	41650	41650	41700	41650	20
436	20250224	113800	2163794900	41700	41650	41700	41650	34
437	20250224	113700	2162377150	41700	41650	41700	41650	457
438	20250224	113600	2143342600	41700	41650	41700	41600	716
439	20250224	113500	2113535750	41600	41650	41650	41600	13
440	20250224	113400	2112994500	41650	41700	41700	41600	106
441	20250224	113300	2108579100	41700	41750	41750	41650	144
442	20250224	113200	2102574350	41750	41750	41750	41700	88
443	20250224	113100	2098903050	41700	41750	41750	41700	44
444	20250224	113000	2097066250	41700	41750	41750	41700	842
445	20250224	112900	2061912850	41750	41700	41750	41700	34
446	20250224	112800	2060493450	41700	41750	41750	41700	29
447	20250224	112700	2059283550	41750	41750	41750	41700	70
448	20250224	112600	2056362550	41700	41700	41750	41700	67
449	20250224	112500	2053567800	41750	41800	41800	41700	179
450	20250224	112400	2046091700	41800	41800	41800	41750	13
451	20250224	112300	2045548350	41800	41750	41800	41700	154
452	20250224	112200	2039112800	41750	41750	41800	41700	98
453	20250224	112100	2035022550	41800	41700	41800	41700	117
454	20250224	112000	2030140350	41650	41700	41700	41650	111
455	20250224	111900	2025515800	41700	41700	41700	41650	35
456	20250224	111800	2024056500	41700	41700	41700	41650	99
457	20250224	111700	2019928350	41650	41650	41700	41650	594
458	20250224	111600	1995187900	41650	41600	41650	41600	529
459	20250224	111500	1973180350	41550	41550	41600	41550	25
460	20250224	111400	1972141300	41550	41600	41600	41550	186
461	20250224	111300	1964411450	41600	41550	41600	41550	117
462	20250224	111200	1959544550	41550	41500	41550	41500	303
463	20250224	111100	1946957400	41500	41550	41550	41500	40
464	20250224	111000	1945295600	41500	41500	41550	41500	147
465	20250224	110900	1939194850	41550	41500	41550	41500	43
466	20250224	110800	1937408500	41500	41550	41550	41500	18
467	20250224	110700	1936660650	41500	41500	41550	41500	75
468	20250224	110600	1933546500	41500	41550	41550	41500	21
469	20250224	110500	1932674000	41500	41450	41550	41450	499
470	20250224	110400	1911963600	41450	41500	41500	41450	13
471	20250224	110300	1911424350	41500	41450	41500	41450	38
472	20250224	110200	1909847500	41500	41500	41500	41450	40
473	20250224	110100	1908188050	41500	41550	41550	41450	394
474	20250224	110000	1891836900	41550	41600	41600	41500	104
475	20250224	105900	1887518100	41500	41550	41600	41500	67
476	20250224	105800	1884736500	41550	41550	41600	41550	244
477	20250224	105700	1874598000	41600	41600	41600	41550	63
478	20250224	105600	1871979650	41600	41600	41600	41550	30
479	20250224	105500	1870731750	41550	41550	41650	41550	103
480	20250224	105400	1866449350	41550	41600	41600	41550	131
481	20250224	105300	1861000800	41600	41600	41600	41550	39
482	20250224	105200	1859379200	41600	41550	41600	41550	171
483	20250224	105100	1852266200	41550	41600	41600	41550	107
484	20250224	105000	1847817650	41550	41600	41600	41550	512
485	20250224	104900	1826520550	41600	41650	41650	41600	56
486	20250224	104800	1824189200	41650	41600	41650	41600	26
487	20250224	104700	1823106750	41600	41600	41700	41600	105
488	20250224	104600	1818733550	41600	41600	41650	41550	15
489	20250224	104500	1818109350	41600	41600	41600	41550	33
490	20250224	104400	1816736600	41550	41600	41600	41550	29
491	20250224	104300	1815531300	41550	41550	41600	41550	114
492	20250224	104200	1810792600	41550	41550	41550	41500	39
493	20250224	104100	1809172200	41500	41550	41550	41500	21
494	20250224	104000	1808299750	41500	41550	41550	41500	166
495	20250224	103900	1801405000	41500	41500	41550	41500	132
496	20250224	103800	1795921950	41500	41500	41550	41500	50
497	20250224	103700	1793845750	41500	41500	41550	41450	273
498	20250224	103600	1782517800	41500	41450	41500	41450	84
499	20250224	103500	1779034550	41450	41450	41500	41450	109
500	20250224	103400	1774511200	41500	41400	41500	41400	84
501	20250224	103300	1771026200	41450	41450	41450	41400	1032
502	20250224	103200	1728253450	41450	41400	41450	41400	54
503	20250224	103100	1726015350	41400	41450	41450	41400	190
504	20250224	103000	1718148100	41400	41400	41400	41400	97
505	20250224	102900	1714132300	41400	41400	41450	41400	81
506	20250224	102800	1710777450	41400	41400	41450	41400	119
507	20250224	102700	1705850350	41400	41400	41450	41400	182
508	20250224	102600	1698314400	41400	41400	41400	41400	17
509	20250224	102500	1697610600	41450	41400	41450	41400	125
510	20250224	102400	1692434450	41400	41400	41400	41400	41
511	20250224	102300	1690737050	41400	41400	41450	41400	46
512	20250224	102200	1688831400	41400	41450	41450	41400	39
513	20250224	102100	1687215150	41450	41400	41450	41400	57
514	20250224	102000	1684855050	41450	41500	41500	41400	115
515	20250224	101900	1680090500	41450	41500	41500	41450	151
516	20250224	101800	1673831500	41450	41450	41450	41450	47
517	20250224	101700	1671883350	41450	41450	41500	41450	543
518	20250224	101600	1649375450	41450	41500	41500	41450	29
519	20250224	101500	1648172050	41450	41450	41500	41450	13
520	20250224	101400	1647632950	41500	41400	41500	41400	572
521	20250224	101300	1623947650	41400	41500	41500	41400	130
522	20250224	101200	1618559300	41500	41450	41500	41450	130
523	20250224	101100	1613170750	41450	41450	41500	41400	213
524	20250224	101000	1604343250	41450	41450	41450	41400	225
525	20250224	100900	1595017600	41450	41400	41450	41400	77
526	20250224	100800	1591828500	41400	41400	41450	41400	78
527	20250224	100700	1588598700	41400	41450	41450	41400	127
528	20250224	100600	1583338400	41450	41400	41450	41400	37
529	20250224	100500	1581805900	41400	41400	41400	41400	129
530	20250224	100400	1576465300	41400	41400	41450	41400	117
531	20250224	100300	1571620450	41450	41450	41500	41450	371
532	20250224	100200	1556242200	41450	41500	41500	41450	54
533	20250224	100100	1554002550	41500	41450	41500	41400	395
534	20250224	100000	1537630150	41450	41500	41500	41450	840
535	20250224	095900	1502793600	41500	41500	41550	41500	601
536	20250224	095800	1477847100	41550	41500	41550	41500	37
537	20250224	095700	1476309850	41500	41500	41550	41500	113
538	20250224	095600	1471618150	41500	41500	41500	41500	1220
539	20250224	095500	1420988150	41500	41550	41550	41500	430
540	20250224	095400	1403132600	41500	41550	41550	41500	383
541	20250224	095300	1387219850	41550	41650	41650	41550	507
542	20250224	095200	1366146750	41650	41600	41700	41600	132
543	20250224	095100	1360648550	41600	41650	41700	41550	530
544	20250224	095000	1338600600	41700	41600	41700	41600	10
545	20250224	094900	1338184000	41600	41600	41700	41600	111
546	20250224	094800	1333564600	41600	41700	41700	41600	425
547	20250224	094700	1315867550	41700	41700	41700	41700	221
548	20250224	094600	1306651850	41700	41750	41750	41700	40
549	20250224	094500	1304982550	41800	41700	41800	41650	292
550	20250224	094400	1292802050	41800	41650	41800	41650	74
551	20250224	094300	1289715900	41700	41650	41700	41650	34
552	20250224	094200	1288298600	41650	41600	41700	41600	187
553	20250224	094100	1280504900	41600	41700	41750	41600	355
554	20250224	094000	1265725850	41700	41650	41750	41650	159
555	20250224	093900	1259097650	41700	41800	41800	41650	130
556	20250224	093800	1253676450	41800	41700	41800	41700	106
557	20250224	093700	1249256100	41700	41650	41700	41600	2473
558	20250224	093600	1146310700	41650	41650	41700	41650	427
559	20250224	093500	1128525650	41650	41700	41700	41650	467
560	20250224	093400	1109062400	41700	41900	41900	41700	4120
561	20250224	093300	936904150	41900	41900	41950	41900	138
562	20250224	093200	931121000	41900	41950	41950	41900	34
563	20250224	093100	929695000	41950	41850	41950	41800	974
564	20250224	093000	888906350	41850	41850	41850	41800	79
565	20250224	092900	885600300	41850	41850	41850	41800	117
566	20250224	092800	880703900	41800	41850	41900	41800	285
567	20250224	092700	868778350	41850	41850	41850	41850	82
568	20250224	092600	865346650	41850	41900	41900	41850	474
569	20250224	092500	845496400	41850	41800	41850	41800	163
570	20250224	092400	838679850	41850	41850	41850	41800	166
571	20250224	092300	831736850	41850	41900	41900	41850	1316
572	20250224	092200	776611650	41900	41850	41900	41800	118
573	20250224	092100	771673250	41850	41850	41850	41750	1470
574	20250224	092000	710196450	41850	41800	41850	41800	481
575	20250224	091900	690077800	41850	41850	41850	41800	472
576	20250224	091800	670333250	41800	41900	41950	41800	749
577	20250224	091700	638972600	41900	41850	41900	41850	667
578	20250224	091600	611039900	41850	41800	41900	41800	270
579	20250224	091500	599745500	41800	41750	41800	41600	909
580	20250224	091400	561814400	41750	41750	41750	41700	144
581	20250224	091300	555804350	41700	41700	41750	41700	122
582	20250224	091200	550716450	41700	41550	41700	41500	543
583	20250224	091100	528130800	41550	41550	41600	41500	600
584	20250224	091000	503199700	41500	41600	41600	41500	255
585	20250224	090900	492613150	41500	41500	41600	41500	720
586	20250224	090800	462667350	41500	41450	41600	41400	1202
587	20250224	090700	412791950	41450	41500	41500	41400	588
588	20250224	090600	388426900	41450	41550	41550	41450	291
589	20250224	090500	376363600	41450	41500	41550	41450	708
590	20250224	090400	347001300	41550	41450	41600	41450	1108
591	20250224	090300	301005950	41450	41500	41550	41450	1857
592	20250224	090200	223948300	41500	41450	41550	41450	443
593	20250224	090100	205566600	41400	41300	41500	41100	1344
594	20250224	090000	150121500	41200	41100	41400	41000	3641