KissMeData/029780/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	191400	2798060550	44700	44700	44700	44700	1914
3	20250224	191300	2798060550	44700	44700	44700	44700	0
4	20250224	191200	2798060550	44700	44700	44700	44700	0
5	20250224	191100	2798060550	44700	44700	44700	44700	0
6	20250224	191000	2798060550	44700	44700	44700	44700	0
7	20250224	190900	2798060550	44700	44700	44700	44700	0
8	20250224	190800	2798060550	44700	44700	44700	44700	0
9	20250224	190700	2798060550	44700	44700	44700	44700	0
10	20250224	190600	2798060550	44700	44700	44700	44700	0
11	20250224	190500	2798060550	44700	44700	44700	44700	0
12	20250224	190400	2798060550	44700	44700	44700	44700	0
13	20250224	190300	2798060550	44700	44700	44700	44700	0
14	20250224	190200	2798060550	44700	44700	44700	44700	0
15	20250224	190100	2798060550	44700	44700	44700	44700	0
16	20250224	190000	2798060550	44700	44700	44700	44700	0
17	20250224	185900	2798060550	44700	44700	44700	44700	0
18	20250224	185800	2798060550	44700	44700	44700	44700	0
19	20250224	185700	2798060550	44700	44700	44700	44700	0
20	20250224	185600	2798060550	44700	44700	44700	44700	0
21	20250224	185500	2798060550	44700	44700	44700	44700	0
22	20250224	185400	2798060550	44700	44700	44700	44700	0
23	20250224	185300	2798060550	44700	44700	44700	44700	0
24	20250224	185200	2798060550	44700	44700	44700	44700	0
25	20250224	185100	2798060550	44700	44700	44700	44700	0
26	20250224	185000	2798060550	44700	44700	44700	44700	0
27	20250224	184900	2798060550	44700	44700	44700	44700	0
28	20250224	184800	2798060550	44700	44700	44700	44700	0
29	20250224	184700	2798060550	44700	44700	44700	44700	0
30	20250224	184600	2798060550	44700	44700	44700	44700	0
31	20250224	184500	2798060550	44700	44700	44700	44700	0
32	20250224	184400	2798060550	44700	44700	44700	44700	1914
33	20250224	184300	2798060550	44700	44700	44700	44700	0
34	20250224	184200	2798060550	44700	44700	44700	44700	0
35	20250224	184100	2798060550	44700	44700	44700	44700	0
36	20250224	184000	2798060550	44700	44700	44700	44700	0
37	20250224	183900	2798060550	44700	44700	44700	44700	0
38	20250224	183800	2798060550	44700	44700	44700	44700	0
39	20250224	183700	2798060550	44700	44700	44700	44700	0
40	20250224	183600	2798060550	44700	44700	44700	44700	0
41	20250224	183500	2798060550	44700	44700	44700	44700	0
42	20250224	183400	2798060550	44700	44700	44700	44700	0
43	20250224	183300	2798060550	44700	44700	44700	44700	0
44	20250224	183200	2798060550	44700	44700	44700	44700	0
45	20250224	183100	2798060550	44700	44700	44700	44700	0
46	20250224	183000	2798060550	44700	44700	44700	44700	0
47	20250224	182900	2798060550	44700	44700	44700	44700	0
48	20250224	182800	2798060550	44700	44700	44700	44700	0
49	20250224	182700	2798060550	44700	44700	44700	44700	0
50	20250224	182600	2798060550	44700	44700	44700	44700	0
51	20250224	182500	2798060550	44700	44700	44700	44700	0
52	20250224	182400	2798060550	44700	44700	44700	44700	0
53	20250224	182300	2798060550	44700	44700	44700	44700	0
54	20250224	182200	2798060550	44700	44700	44700	44700	0
55	20250224	182100	2798060550	44700	44700	44700	44700	0
56	20250224	182000	2798060550	44700	44700	44700	44700	0
57	20250224	181900	2798060550	44700	44700	44700	44700	0
58	20250224	181800	2798060550	44700	44700	44700	44700	0
59	20250224	181700	2798060550	44700	44700	44700	44700	0
60	20250224	181600	2798060550	44700	44700	44700	44700	0
61	20250224	181500	2798060550	44700	44700	44700	44700	0
62	20250224	181400	2798060550	44700	44700	44700	44700	1914
63	20250224	181300	2798060550	44700	44700	44700	44700	0
64	20250224	181200	2798060550	44700	44700	44700	44700	0
65	20250224	181100	2798060550	44700	44700	44700	44700	0
66	20250224	181000	2798060550	44700	44700	44700	44700	0
67	20250224	180900	2798060550	44700	44700	44700	44700	0
68	20250224	180800	2798060550	44700	44700	44700	44700	0
69	20250224	180700	2798060550	44700	44700	44700	44700	0
70	20250224	180600	2798060550	44700	44700	44700	44700	0
71	20250224	180500	2798060550	44700	44700	44700	44700	0
72	20250224	180400	2798060550	44700	44700	44700	44700	0
73	20250224	180300	2798060550	44700	44700	44700	44700	0
74	20250224	180200	2798060550	44700	44700	44700	44700	0
75	20250224	180100	2798060550	44700	44700	44700	44700	0
76	20250224	180000	2798060550	44700	44700	44700	44700	0
77	20250224	175900	2798060550	44700	44700	44700	44700	0
78	20250224	175800	2798060550	44700	44700	44700	44700	0
79	20250224	175700	2798060550	44700	44700	44700	44700	0
80	20250224	175600	2798060550	44700	44700	44700	44700	0
81	20250224	175500	2798060550	44700	44700	44700	44700	0
82	20250224	175400	2798060550	44700	44700	44700	44700	0
83	20250224	175300	2798060550	44700	44700	44700	44700	0
84	20250224	175200	2798060550	44700	44700	44700	44700	0
85	20250224	175100	2798060550	44700	44700	44700	44700	0
86	20250224	175000	2798060550	44700	44700	44700	44700	0
87	20250224	174900	2798060550	44700	44700	44700	44700	0
88	20250224	174800	2798060550	44700	44700	44700	44700	0
89	20250224	174700	2798060550	44700	44700	44700	44700	0
90	20250224	174600	2798060550	44700	44700	44700	44700	0
91	20250224	174500	2798060550	44700	44700	44700	44700	0
92	20250224	174400	2798060550	44700	44700	44700	44700	1914
93	20250224	174300	2798060550	44700	44700	44700	44700	0
94	20250224	174200	2798060550	44700	44700	44700	44700	0
95	20250224	174100	2798060550	44700	44700	44700	44700	0
96	20250224	174000	2798060550	44700	44700	44700	44700	0
97	20250224	173900	2798060550	44700	44700	44700	44700	0
98	20250224	173800	2798060550	44700	44700	44700	44700	0
99	20250224	173700	2798060550	44700	44700	44700	44700	0
100	20250224	173600	2798060550	44700	44700	44700	44700	0
101	20250224	173500	2798060550	44700	44700	44700	44700	0
102	20250224	173400	2798060550	44700	44700	44700	44700	0
103	20250224	173300	2798060550	44700	44700	44700	44700	0
104	20250224	173200	2798060550	44700	44700	44700	44700	0
105	20250224	173100	2798060550	44700	44700	44700	44700	0
106	20250224	173000	2798060550	44700	44700	44700	44700	0
107	20250224	172900	2798060550	44700	44700	44700	44700	0
108	20250224	172800	2798060550	44700	44700	44700	44700	0
109	20250224	172700	2798060550	44700	44700	44700	44700	0
110	20250224	172600	2798060550	44700	44700	44700	44700	0
111	20250224	172500	2798060550	44700	44700	44700	44700	0
112	20250224	172400	2798060550	44700	44700	44700	44700	0
113	20250224	172300	2798060550	44700	44700	44700	44700	0
114	20250224	172200	2798060550	44700	44700	44700	44700	0
115	20250224	172100	2798060550	44700	44700	44700	44700	0
116	20250224	172000	2798060550	44700	44700	44700	44700	0
117	20250224	171900	2798060550	44700	44700	44700	44700	0
118	20250224	171800	2798060550	44700	44700	44700	44700	0
119	20250224	171700	2798060550	44700	44700	44700	44700	0
120	20250224	171600	2798060550	44700	44700	44700	44700	0
121	20250224	171500	2798060550	44700	44700	44700	44700	0
122	20250224	171400	2798060550	44700	44700	44700	44700	1914
123	20250224	171300	2798060550	44700	44700	44700	44700	0
124	20250224	171200	2798060550	44700	44700	44700	44700	0
125	20250224	171100	2798060550	44700	44700	44700	44700	0
126	20250224	171000	2798060550	44700	44700	44700	44700	0
127	20250224	170900	2798060550	44700	44700	44700	44700	0
128	20250224	170800	2798060550	44700	44700	44700	44700	0
129	20250224	170700	2798060550	44700	44700	44700	44700	0
130	20250224	170600	2798060550	44700	44700	44700	44700	0
131	20250224	170500	2798060550	44700	44700	44700	44700	0
132	20250224	170400	2798060550	44700	44700	44700	44700	0
133	20250224	170300	2798060550	44700	44700	44700	44700	0
134	20250224	170200	2798060550	44700	44700	44700	44700	0
135	20250224	170100	2798060550	44700	44700	44700	44700	0
136	20250224	170000	2798060550	44700	44700	44700	44700	0
137	20250224	165900	2798060550	44700	44700	44700	44700	0
138	20250224	165800	2798060550	44700	44700	44700	44700	0
139	20250224	165700	2798060550	44700	44700	44700	44700	0
140	20250224	165600	2798060550	44700	44700	44700	44700	0
141	20250224	165500	2798060550	44700	44700	44700	44700	0
142	20250224	165400	2798060550	44700	44700	44700	44700	0
143	20250224	165300	2798060550	44700	44700	44700	44700	0
144	20250224	165200	2798060550	44700	44700	44700	44700	0
145	20250224	165100	2798060550	44700	44700	44700	44700	0
146	20250224	165000	2798060550	44700	44700	44700	44700	0
147	20250224	164900	2798060550	44700	44700	44700	44700	0
148	20250224	164800	2798060550	44700	44700	44700	44700	0
149	20250224	164700	2798060550	44700	44700	44700	44700	0
150	20250224	164600	2798060550	44700	44700	44700	44700	0
151	20250224	164500	2798060550	44700	44700	44700	44700	0
152	20250224	164400	2798060550	44700	44700	44700	44700	1914
153	20250224	164300	2798060550	44700	44700	44700	44700	0
154	20250224	164200	2798060550	44700	44700	44700	44700	0
155	20250224	164100	2798060550	44700	44700	44700	44700	0
156	20250224	164000	2798060550	44700	44700	44700	44700	0
157	20250224	163900	2798060550	44700	44700	44700	44700	0
158	20250224	163800	2798060550	44700	44700	44700	44700	0
159	20250224	163700	2798060550	44700	44700	44700	44700	0
160	20250224	163600	2798060550	44700	44700	44700	44700	0
161	20250224	163500	2798060550	44700	44700	44700	44700	0
162	20250224	163400	2798060550	44700	44700	44700	44700	0
163	20250224	163300	2798060550	44700	44700	44700	44700	0
164	20250224	163200	2798060550	44700	44700	44700	44700	0
165	20250224	163100	2798060550	44700	44700	44700	44700	0
166	20250224	163000	2798060550	44700	44700	44700	44700	0
167	20250224	162900	2798060550	44700	44700	44700	44700	0
168	20250224	162800	2798060550	44700	44700	44700	44700	0
169	20250224	162700	2798060550	44700	44700	44700	44700	0
170	20250224	162600	2798060550	44700	44700	44700	44700	0
171	20250224	162500	2798060550	44700	44700	44700	44700	0
172	20250224	162400	2798060550	44700	44700	44700	44700	0
173	20250224	162300	2798060550	44700	44700	44700	44700	0
174	20250224	162200	2798060550	44700	44700	44700	44700	0
175	20250224	162100	2798060550	44700	44700	44700	44700	0
176	20250224	162000	2798060550	44700	44700	44700	44700	0
177	20250224	161900	2798060550	44700	44700	44700	44700	0
178	20250224	161800	2798060550	44700	44700	44700	44700	0
179	20250224	161700	2798060550	44700	44700	44700	44700	0
180	20250224	161600	2798060550	44700	44700	44700	44700	0
181	20250224	161500	2798060550	44700	44700	44700	44700	0
182	20250224	161400	2798060550	44700	44700	44700	44700	1914
183	20250224	161300	2798060550	44700	44700	44700	44700	0
184	20250224	161200	2798060550	44700	44700	44700	44700	0
185	20250224	161100	2798060550	44700	44700	44700	44700	0
186	20250224	161000	2798060550	44700	44700	44700	44700	0
187	20250224	160900	2798060550	44700	44700	44700	44700	0
188	20250224	160800	2798060550	44700	44700	44700	44700	0
189	20250224	160700	2798060550	44700	44700	44700	44700	0
190	20250224	160600	2798060550	44700	44700	44700	44700	0
191	20250224	160500	2798060550	44700	44700	44700	44700	0
192	20250224	160400	2798060550	44700	44700	44700	44700	0
193	20250224	160300	2798060550	44700	44700	44700	44700	0
194	20250224	160200	2798060550	44700	44700	44700	44700	0
195	20250224	160100	2798060550	44700	44700	44700	44700	0
196	20250224	160000	2798060550	44700	44700	44700	44700	0
197	20250224	155900	2798060550	44700	44700	44700	44700	0
198	20250224	155800	2798060550	44700	44700	44700	44700	0
199	20250224	155700	2798060550	44700	44700	44700	44700	0
200	20250224	155600	2798060550	44700	44700	44700	44700	0
201	20250224	155500	2798060550	44700	44700	44700	44700	0
202	20250224	155400	2798060550	44700	44700	44700	44700	0
203	20250224	155300	2798060550	44700	44700	44700	44700	0
204	20250224	155200	2798060550	44700	44700	44700	44700	0
205	20250224	155100	2798060550	44700	44700	44700	44700	0
206	20250224	155000	2798060550	44700	44700	44700	44700	0
207	20250224	154900	2798060550	44700	44700	44700	44700	0
208	20250224	154800	2798060550	44700	44700	44700	44700	0
209	20250224	154700	2798060550	44700	44700	44700	44700	0
210	20250224	154600	2798060550	44700	44700	44700	44700	0
211	20250224	154500	2798060550	44700	44700	44700	44700	0
212	20250224	154400	2798060550	44700	44700	44700	44700	1914
213	20250224	154300	2798060550	44700	44700	44700	44700	0
214	20250224	154200	2798060550	44700	44700	44700	44700	0
215	20250224	154100	2798060550	44700	44700	44700	44700	0
216	20250224	154000	2798060550	44700	44700	44700	44700	0
217	20250224	153900	2798060550	44700	44700	44700	44700	0
218	20250224	153800	2798060550	44700	44700	44700	44700	0
219	20250224	153700	2798060550	44700	44700	44700	44700	0
220	20250224	153600	2798060550	44700	44700	44700	44700	0
221	20250224	153500	2798060550	44700	44700	44700	44700	0
222	20250224	153400	2798060550	44700	44700	44700	44700	0
223	20250224	153300	2798060550	44700	44700	44700	44700	0
224	20250224	153200	2798060550	44700	44700	44700	44700	0
225	20250224	153100	2798060550	44700	44700	44700	44700	0
226	20250224	153000	2798060550	44700	44700	44700	44700	1914
227	20250224	152900	2712504750	44600	44600	44600	44600	0
228	20250224	152800	2712504750	44600	44600	44600	44600	0
229	20250224	152700	2712504750	44600	44600	44600	44600	0
230	20250224	152600	2712504750	44600	44600	44600	44600	0
231	20250224	152500	2712504750	44600	44600	44600	44600	0
232	20250224	152400	2712504750	44600	44600	44600	44600	0
233	20250224	152300	2712504750	44600	44600	44600	44600	0
234	20250224	152200	2712504750	44600	44600	44600	44600	0
235	20250224	152100	2712504750	44600	44600	44600	44600	0
236	20250224	152000	2712504750	44600	44600	44600	44600	0
237	20250224	151900	2712504750	44600	44450	44700	44450	322
238	20250224	151800	2698173850	44450	44500	44600	44450	178
239	20250224	151700	2690246550	44600	44600	44600	44500	39
240	20250224	151600	2688509150	44500	44650	44650	44500	279
241	20250224	151500	2676070800	44650	44600	44700	44550	887
242	20250224	151400	2636484900	44600	44600	44600	44550	137
243	20250224	151300	2630375500	44600	44600	44600	44550	102
244	20250224	151200	2625828600	44600	44550	44600	44550	55
245	20250224	151100	2623376350	44600	44550	44600	44550	229
246	20250224	151000	2613167950	44600	44550	44600	44550	119
247	20250224	150900	2607860750	44600	44550	44600	44550	171
248	20250224	150800	2600241850	44550	44550	44600	44550	14
249	20250224	150700	2599617650	44600	44600	44600	44550	193
250	20250224	150600	2591013650	44600	44550	44600	44550	91
251	20250224	150500	2586959550	44600	44600	44600	44600	49
252	20250224	150400	2584774150	44600	44600	44600	44600	20
253	20250224	150300	2583882150	44600	44450	44600	44450	202
254	20250224	150200	2574893700	44500	44500	44500	44450	18
255	20250224	150100	2574092750	44500	44500	44500	44500	158
256	20250224	150000	2567061750	44500	44450	44600	44450	64
257	20250224	145900	2564213750	44450	44500	44600	44450	143
258	20250224	145800	2557850050	44500	44600	44600	44450	271
259	20250224	145700	2545784200	44600	44600	44600	44500	244
260	20250224	145600	2534919150	44500	44550	44600	44500	130
261	20250224	145500	2529123900	44550	44550	44600	44550	559
262	20250224	145400	2504220150	44600	44550	44600	44550	55
263	20250224	145300	2501768150	44550	44600	44600	44550	28
264	20250224	145200	2500519450	44600	44550	44600	44550	109
265	20250224	145100	2495658200	44600	44550	44600	44550	19
266	20250224	145000	2494811450	44600	44600	44600	44550	35
267	20250224	144900	2493251100	44600	44600	44600	44550	33
268	20250224	144800	2491779350	44600	44600	44600	44550	200
269	20250224	144700	2482859450	44600	44550	44600	44500	946
270	20250224	144600	2440714200	44550	44550	44550	44500	158
271	20250224	144500	2433675400	44550	44550	44550	44500	95
272	20250224	144400	2429443250	44500	44500	44550	44500	126
273	20250224	144300	2423834650	44550	44500	44550	44500	21
274	20250224	144200	2422899200	44550	44500	44550	44500	28
275	20250224	144100	2421651850	44550	44500	44550	44450	155
276	20250224	144000	2414750000	44550	44500	44550	44450	69
277	20250224	143900	2411678150	44500	44500	44550	44500	97
278	20250224	143800	2407361050	44500	44500	44550	44500	112
279	20250224	143700	2402375050	44550	44500	44550	44500	155
280	20250224	143600	2395473000	44550	44550	44550	44500	52
281	20250224	143500	2393157050	44500	44500	44550	44500	123
282	20250224	143400	2387683000	44550	44550	44550	44500	163
283	20250224	143300	2380424250	44550	44500	44550	44500	55
284	20250224	143200	2377976050	44550	44550	44550	44500	141
285	20250224	143100	2371699850	44500	44550	44550	44500	67
286	20250224	143000	2368716350	44550	44550	44550	44500	222
287	20250224	142900	2358832150	44550	44500	44550	44500	83
288	20250224	142800	2355136400	44500	44550	44550	44500	143
289	20250224	142700	2348772300	44550	44550	44550	44550	37
290	20250224	142600	2347123950	44500	44500	44550	44500	150
291	20250224	142500	2340444900	44550	44500	44550	44500	203
292	20250224	142400	2331409500	44550	44500	44550	44500	134
293	20250224	142300	2325445700	44550	44550	44550	44500	126
294	20250224	142200	2319833050	44550	44550	44550	44500	44
295	20250224	142100	2317874150	44500	44500	44550	44500	77
296	20250224	142000	2314446250	44500	44550	44550	44500	43
297	20250224	141900	2312532150	44550	44450	44550	44400	164
298	20250224	141800	2305232150	44550	44500	44550	44450	61
299	20250224	141700	2302517700	44550	44550	44550	44550	33
300	20250224	141600	2301047550	44550	44550	44550	44550	16
301	20250224	141500	2300334750	44550	44450	44550	44400	169
302	20250224	141400	2292813900	44400	44550	44550	44400	135
303	20250224	141300	2286817200	44400	44550	44550	44400	52
304	20250224	141200	2284503450	44400	44500	44550	44400	160
305	20250224	141100	2277385150	44400	44500	44500	44400	77
306	20250224	141000	2273963750	44500	44450	44550	44400	67
307	20250224	140900	2270984050	44550	44550	44550	44450	62
308	20250224	140800	2268224000	44550	44550	44550	44400	112
309	20250224	140700	2263237550	44550	44550	44550	44400	44
310	20250224	140600	2261280500	44550	44500	44550	44400	115
311	20250224	140500	2256166100	44450	44550	44550	44400	108
312	20250224	140400	2251365850	44450	44550	44550	44450	121
313	20250224	140300	2245980750	44450	44450	44550	44450	75
314	20250224	140200	2242646300	44500	44450	44500	44450	62
315	20250224	140100	2239889000	44550	44400	44550	44400	76
316	20250224	140000	2236510250	44450	44450	44450	44400	91
317	20250224	135900	2232466100	44550	44500	44550	44450	38
318	20250224	135800	2230775050	44450	44500	44550	44450	239
319	20250224	135700	2220143950	44550	44550	44550	44500	290
320	20250224	135600	2207234300	44500	44550	44550	44500	163
321	20250224	135500	2199979400	44550	44550	44550	44500	58
322	20250224	135400	2197397350	44550	44550	44600	44550	50
323	20250224	135300	2195168700	44550	44500	44550	44500	225
324	20250224	135200	2185148500	44600	44600	44600	44600	38
325	20250224	135100	2183453700	44600	44600	44600	44500	165
326	20250224	135000	2176109500	44600	44500	44600	44500	121
327	20250224	134900	2170714300	44500	44600	44600	44500	81
328	20250224	134800	2167108600	44500	44500	44600	44500	42
329	20250224	134700	2165236700	44600	44600	44600	44500	477
330	20250224	134600	2143987800	44600	44600	44600	44550	114
331	20250224	134500	2138904000	44600	44550	44600	44550	65
332	20250224	134400	2136007600	44550	44600	44600	44550	50
333	20250224	134300	2133779550	44600	44600	44600	44550	64
334	20250224	134200	2130926850	44600	44600	44600	44550	128
335	20250224	134100	2125220100	44600	44600	44600	44550	55
336	20250224	134000	2122768800	44550	44550	44600	44550	40
337	20250224	133900	2120986200	44600	44550	44600	44550	117
338	20250224	133800	2115768650	44550	44550	44600	44550	48
339	20250224	133700	2113629650	44550	44550	44600	44550	75
340	20250224	133600	2110287050	44600	44600	44600	44550	29
341	20250224	133500	2108994450	44650	44650	44650	44550	251
342	20250224	133400	2097802000	44550	44650	44650	44550	767
343	20250224	133300	2063592950	44600	44700	44700	44600	88
344	20250224	133200	2059666900	44700	44700	44700	44600	31
345	20250224	133100	2058283100	44650	44650	44650	44600	202
346	20250224	133000	2049268750	44650	44650	44700	44650	169
347	20250224	132900	2041722600	44700	44700	44700	44700	28
348	20250224	132800	2040471000	44700	44750	44750	44650	649
349	20250224	132700	2011484850	44750	44750	44750	44750	31
350	20250224	132600	2010097600	44650	44750	44750	44650	13
351	20250224	132500	2009515950	44750	44750	44750	44700	38
352	20250224	132400	2007816300	44750	44700	44750	44700	81
353	20250224	132300	2004195300	44750	44700	44750	44700	529
354	20250224	132200	1980547550	44700	44700	44700	44700	11
355	20250224	132100	1980055850	44650	44700	44700	44650	277
356	20250224	132000	1967687200	44700	44700	44700	44650	154
357	20250224	131900	1960803450	44700	44700	44700	44650	13
358	20250224	131800	1960222400	44700	44700	44700	44700	155
359	20250224	131700	1953293900	44700	44700	44700	44700	88
360	20250224	131600	1949360300	44600	44650	44700	44600	140
361	20250224	131500	1943104600	44700	44600	44700	44600	12
362	20250224	131400	1942568300	44700	44650	44700	44650	374
363	20250224	131300	1925867700	44650	44650	44700	44650	199
364	20250224	131200	1916975650	44700	44700	44700	44700	48
365	20250224	131100	1914830050	44700	44700	44700	44700	13
366	20250224	131000	1914248950	44700	44700	44700	44700	55
367	20250224	130900	1911790450	44700	44650	44700	44600	74
368	20250224	130800	1908486100	44650	44650	44650	44600	29
369	20250224	130700	1907191300	44650	44600	44650	44600	17
370	20250224	130600	1906432500	44650	44650	44650	44650	224
371	20250224	130500	1896430900	44650	44650	44650	44650	26
372	20250224	130400	1895270000	44650	44600	44650	44600	124
373	20250224	130300	1889734800	44650	44650	44650	44600	27
374	20250224	130200	1888529550	44650	44650	44650	44600	148
375	20250224	130100	1881923200	44600	44600	44650	44600	53
376	20250224	130000	1879558500	44600	44600	44650	44600	68
377	20250224	125900	1876524150	44600	44650	44650	44600	44
378	20250224	125800	1874561100	44650	44650	44650	44600	146
379	20250224	125700	1868044350	44600	44650	44650	44600	46
380	20250224	125600	1865992150	44600	44650	44650	44600	65
381	20250224	125500	1863092250	44650	44600	44650	44600	113
382	20250224	125400	1858047650	44650	44650	44650	44600	38
383	20250224	125300	1856352200	44650	44600	44650	44600	173
384	20250224	125200	1848634900	44650	44650	44650	44600	14
385	20250224	125100	1848009900	44650	44600	44650	44600	115
386	20250224	125000	1842875800	44650	44650	44650	44600	15
387	20250224	124900	1842206150	44600	44650	44650	44600	33
388	20250224	124800	1840732750	44650	44650	44650	44650	12
389	20250224	124700	1840196950	44650	44650	44650	44600	480
390	20250224	124600	1818783450	44650	44600	44650	44600	39
391	20250224	124500	1817043500	44650	44650	44650	44600	37
392	20250224	124400	1815391550	44650	44600	44650	44600	90
393	20250224	124300	1811373150	44600	44600	44650	44600	32
394	20250224	124200	1809944550	44650	44600	44650	44600	14
395	20250224	124100	1809319550	44600	44600	44600	44600	71
396	20250224	124000	1806152950	44600	44600	44600	44550	127
397	20250224	123900	1800489500	44600	44600	44600	44550	41
398	20250224	123800	1798661150	44600	44600	44600	44550	52
399	20250224	123700	1796342000	44600	44600	44600	44550	114
400	20250224	123600	1791258100	44600	44600	44600	44550	19
401	20250224	123500	1790410750	44550	44600	44600	44550	36
402	20250224	123400	1788805250	44550	44550	44600	44550	42
403	20250224	123300	1786933500	44600	44600	44600	44550	109
404	20250224	123200	1782072850	44600	44550	44600	44550	69
405	20250224	123100	1778997800	44600	44550	44600	44550	63
406	20250224	123000	1776190450	44550	44650	44650	44550	211
407	20250224	122900	1766779650	44600	44700	44700	44600	396
408	20250224	122800	1749097900	44700	44750	44750	44650	540
409	20250224	122700	1724959900	44700	44750	44750	44700	55
410	20250224	122600	1722500200	44750	44750	44750	44700	109
411	20250224	122500	1717622550	44750	44750	44750	44700	21
412	20250224	122400	1716682900	44750	44750	44750	44750	46
413	20250224	122300	1714624400	44750	44750	44750	44700	33
414	20250224	122200	1713148400	44750	44750	44750	44700	517
415	20250224	122100	1690013250	44750	44700	44750	44700	326
416	20250224	122000	1675424850	44800	44800	44800	44700	30
417	20250224	121900	1674080950	44800	44750	44800	44750	515
418	20250224	121800	1651034650	44700	44800	44800	44700	337
419	20250224	121700	1635945600	44750	44750	44750	44750	228
420	20250224	121600	1625742600	44750	44750	44750	44700	86
421	20250224	121500	1621894200	44750	44750	44750	44750	106
422	20250224	121400	1617150700	44700	44750	44750	44700	51
423	20250224	121300	1614869600	44700	44750	44750	44700	16
424	20250224	121200	1614153700	44750	44750	44750	44700	31
425	20250224	121100	1612766500	44750	44700	44750	44700	190
426	20250224	121000	1604265850	44700	44750	44750	44700	81
427	20250224	120900	1600642950	44750	44700	44750	44700	63
428	20250224	120800	1597825750	44750	44750	44750	44700	28
429	20250224	120700	1596573550	44750	44750	44750	44700	124
430	20250224	120600	1591025450	44700	44700	44750	44700	280
431	20250224	120500	1578508600	44750	44750	44750	44700	43
432	20250224	120400	1576584600	44750	44700	44750	44700	45
433	20250224	120300	1574572450	44650	44750	44750	44650	84
434	20250224	120200	1570817100	44700	44700	44750	44700	9
435	20250224	120100	1570414550	44700	44700	44750	44700	75
436	20250224	120000	1567060650	44750	44700	44750	44650	228
437	20250224	115900	1556870250	44700	44700	44800	44700	572
438	20250224	115800	1531281600	44750	44750	44750	44700	173
439	20250224	115700	1523547350	44700	44700	44750	44700	72
440	20250224	115600	1520326950	44700	44750	44750	44700	131
441	20250224	115500	1514466300	44700	44750	44750	44700	74
442	20250224	115400	1511155850	44700	44750	44750	44700	14
443	20250224	115300	1510529450	44750	44750	44750	44700	102
444	20250224	115200	1505965000	44700	44700	44750	44700	20
445	20250224	115100	1505070350	44700	44850	44850	44700	1037
446	20250224	115000	1458646050	44850	44850	44850	44800	24
447	20250224	114900	1457569700	44800	44850	44850	44800	163
448	20250224	114800	1450259300	44800	44850	44850	44800	30
449	20250224	114700	1448914600	44800	44850	44850	44800	17
450	20250224	114600	1448152400	44850	44900	44900	44850	52
451	20250224	114500	1445819150	44900	44850	44900	44850	249
452	20250224	114400	1434651200	44850	44900	44900	44800	30
453	20250224	114300	1433305500	44850	44900	44900	44850	455
454	20250224	114200	1412883100	44900	44850	44900	44800	308
455	20250224	114100	1399057950	44800	44850	44900	44800	153
456	20250224	114000	1392195650	44850	44850	44850	44800	46
457	20250224	113900	1390132650	44850	44850	44850	44850	23
458	20250224	113800	1389101100	44850	44850	44850	44800	148
459	20250224	113700	1382463350	44850	44850	44850	44800	79
460	20250224	113600	1378920450	44850	44850	44850	44800	30
461	20250224	113500	1377575000	44850	44800	44850	44800	15
462	20250224	113400	1376902400	44850	44850	44900	44850	551
463	20250224	113300	1352189750	44900	44850	44900	44850	65
464	20250224	113200	1349273850	44850	44850	44900	44850	471
465	20250224	113100	1328149150	44850	44800	44850	44800	237
466	20250224	113000	1317520400	44850	44800	44850	44800	35
467	20250224	112900	1315950850	44800	44800	44850	44800	66
468	20250224	112800	1312993450	44850	44800	44850	44800	33
469	20250224	112700	1311513600	44800	44750	44850	44750	346
470	20250224	112600	1296012900	44750	44800	44800	44700	1347
471	20250224	112500	1235671100	44800	44800	44800	44700	115
472	20250224	112400	1230524550	44800	44750	44800	44750	171
473	20250224	112300	1222871950	44800	44750	44800	44750	105
474	20250224	112200	1218168050	44800	44800	44800	44750	15
475	20250224	112100	1217496150	44800	44750	44800	44750	30
476	20250224	112000	1216152200	44800	44750	44800	44750	95
477	20250224	111900	1211896500	44750	44750	44800	44750	77
478	20250224	111800	1208449600	44750	44800	44800	44750	517
479	20250224	111700	1185313250	44750	44750	44750	44700	948
480	20250224	111600	1142891450	44750	44750	44750	44700	106
481	20250224	111500	1138149150	44750	44750	44750	44700	46
482	20250224	111400	1136091450	44750	44750	44750	44700	42
483	20250224	111300	1134213400	44700	44700	44750	44700	129
484	20250224	111200	1128445600	44750	44700	44750	44700	511
485	20250224	111100	1105599500	44750	44700	44750	44700	291
486	20250224	111000	1092589550	44700	44650	44750	44650	1492
487	20250224	110900	1025941450	44650	44650	44650	44600	116
488	20250224	110800	1020762600	44600	44650	44650	44600	11
489	20250224	110700	1020271700	44650	44650	44650	44650	27
490	20250224	110600	1019066150	44650	44650	44650	44600	29
491	20250224	110500	1017771400	44600	44600	44650	44550	462
492	20250224	110400	997162800	44550	44550	44600	44550	92
493	20250224	110300	993063650	44600	44600	44600	44550	96
494	20250224	110200	988782200	44600	44600	44600	44550	21
495	20250224	110100	987846050	44600	44600	44600	44550	98
496	20250224	110000	983475350	44600	44550	44600	44550	29
497	20250224	105900	982182600	44600	44600	44600	44550	113
498	20250224	105800	977142850	44600	44550	44650	44550	996
499	20250224	105700	932732700	44550	44600	44600	44550	45
500	20250224	105600	930727300	44550	44600	44600	44550	111
501	20250224	105500	925777350	44550	44550	44600	44550	37
502	20250224	105400	924128400	44550	44600	44600	44550	214
503	20250224	105300	914589500	44550	44600	44600	44550	19
504	20250224	105200	913742750	44600	44550	44600	44550	64
505	20250224	105100	910890100	44550	44550	44600	44550	288
506	20250224	105000	898059100	44550	44500	44550	44500	121
507	20250224	104900	892669550	44550	44550	44550	44500	44
508	20250224	104800	890710950	44550	44550	44550	44500	47
509	20250224	104700	888617750	44550	44550	44550	44500	100
510	20250224	104600	884163400	44500	44500	44550	44500	67
511	20250224	104500	881180800	44550	44550	44550	44500	37
512	20250224	104400	879533600	44550	44500	44550	44500	54
513	20250224	104300	877129150	44550	44500	44550	44500	97
514	20250224	104200	872808350	44550	44550	44550	44500	35
515	20250224	104100	871249500	44550	44500	44550	44500	59
516	20250224	104000	868623350	44550	44550	44550	44500	48
517	20250224	103900	866485550	44550	44550	44550	44500	122
518	20250224	103800	861052200	44550	44500	44550	44500	198
519	20250224	103700	852239900	44550	44500	44550	44500	266
520	20250224	103600	840402300	44550	44500	44550	44500	119
521	20250224	103500	835102150	44500	44550	44550	44500	69
522	20250224	103400	832030100	44500	44550	44550	44500	25
523	20250224	103300	830917000	44500	44550	44550	44500	39
524	20250224	103200	829180150	44550	44550	44550	44500	118
525	20250224	103100	823924750	44550	44550	44550	44500	83
526	20250224	103000	820229750	44550	44600	44600	44500	230
527	20250224	102900	809984150	44600	44550	44600	44550	98
528	20250224	102800	805616700	44600	44550	44600	44550	109
529	20250224	102700	800756450	44600	44600	44600	44550	41
530	20250224	102600	798928500	44600	44600	44600	44550	25
531	20250224	102500	797814100	44550	44600	44600	44550	132
532	20250224	102400	791928300	44550	44600	44600	44550	71
533	20250224	102300	788764950	44550	44550	44600	44550	46
534	20250224	102200	786714450	44600	44550	44600	44550	37
535	20250224	102100	785065500	44600	44550	44600	44500	56
536	20250224	102000	782570850	44550	44500	44550	44500	24
537	20250224	101900	781502250	44550	44550	44600	44500	242
538	20250224	101800	770723200	44600	44550	44600	44550	79
539	20250224	101700	767203150	44600	44550	44600	44550	141
540	20250224	101600	760916400	44600	44600	44600	44550	21
541	20250224	101500	759980200	44600	44600	44600	44550	37
542	20250224	101400	758330750	44550	44550	44600	44550	119
543	20250224	101300	753024900	44550	44550	44600	44550	53
544	20250224	101200	750663000	44550	44500	44550	44500	55
545	20250224	101100	748214100	44600	44600	44600	44500	97
546	20250224	101000	743892050	44600	44550	44600	44550	194
547	20250224	100900	735244150	44550	44600	44600	44500	294
548	20250224	100800	722136300	44600	44550	44600	44550	32
549	20250224	100700	720709600	44600	44550	44600	44500	494
550	20250224	100600	698719700	44550	44550	44550	44500	67
551	20250224	100500	695735400	44550	44500	44550	44500	26
552	20250224	100400	694577850	44550	44550	44550	44500	65
553	20250224	100300	691682600	44600	44500	44600	44500	135
554	20250224	100200	685668200	44550	44550	44550	44500	40
555	20250224	100100	683886700	44550	44600	44600	44550	20
556	20250224	100000	682995350	44450	44600	44600	44450	66
557	20250224	095900	680053850	44550	44500	44600	44500	116
558	20250224	095800	674886250	44550	44550	44600	44500	62
559	20250224	095700	672124400	44550	44550	44550	44550	12
560	20250224	095600	671589800	44600	44600	44600	44500	719
561	20250224	095500	639570900	44550	44550	44600	44550	108
562	20250224	095400	634758850	44600	44500	44600	44500	152
563	20250224	095300	627990700	44550	44600	44600	44400	44
564	20250224	095200	626032000	44500	44450	44500	44400	349
565	20250224	095100	610512500	44500	44550	44600	44450	1412
566	20250224	095000	547677100	44550	44600	44600	44550	33
567	20250224	094900	546206400	44600	44550	44650	44550	63
568	20250224	094800	543397650	44600	44600	44650	44550	451
569	20250224	094700	523284000	44600	44600	44650	44600	617
570	20250224	094600	495759300	44550	44550	44600	44500	391
571	20250224	094500	478337600	44500	44550	44550	44500	109
572	20250224	094400	473482150	44550	44450	44550	44450	1271
573	20250224	094300	416952600	44450	44400	44450	44350	85
574	20250224	094200	413178050	44450	44450	44500	44400	299
575	20250224	094100	399891950	44450	44350	44500	44300	1496
576	20250224	094000	333386250	44350	44400	44400	44300	183
577	20250224	093900	325271250	44400	44300	44400	44250	96
578	20250224	093800	321018700	44250	44300	44300	44250	49
579	20250224	093700	318848700	44300	44300	44300	44250	109
580	20250224	093600	314020500	44300	44350	44350	44250	247
581	20250224	093500	303084250	44350	44300	44350	44250	49
582	20250224	093400	300913150	44300	44300	44300	44250	47
583	20250224	093300	298831700	44300	44250	44300	44200	667
584	20250224	093200	269345850	44250	44150	44250	44100	869
585	20250224	093100	230964500	44150	44100	44150	44100	155
586	20250224	093000	224127850	44150	44150	44150	44100	60
587	20250224	092900	221481200	44100	44100	44150	44100	16
588	20250224	092800	220775350	44100	44100	44100	44100	21
589	20250224	092700	219849250	44100	44100	44150	44100	62
590	20250224	092600	217112550	44100	44100	44100	44100	12
591	20250224	092500	216583350	44100	44100	44100	44100	13
592	20250224	092400	216010050	44100	44150	44150	44050	712
593	20250224	092300	184593750	44150	44150	44150	44150	22
594	20250224	092200	183622450	44150	44150	44150	44150	44
595	20250224	092100	181679850	44200	44150	44200	44100	106
596	20250224	092000	176999700	44200	44250	44250	44150	267
597	20250224	091900	165200850	44200	44200	44250	44200	28
598	20250224	091800	163963150	44250	44300	44300	44250	146
599	20250224	091700	157498950	44300	44300	44300	44300	16
600	20250224	091600	156790150	44350	44400	44400	44350	39
601	20250224	091500	155060200	44400	44450	44450	44400	361
602	20250224	091400	139030500	44400	44350	44450	44350	365
603	20250224	091300	122835400	44250	44250	44250	44250	0
604	20250224	091200	122835400	44250	44250	44250	44250	12
605	20250224	091100	122304400	44350	44200	44350	44200	197
606	20250224	091000	113583500	44250	44200	44250	44200	18
607	20250224	090900	112787850	44100	44150	44200	44100	382
608	20250224	090800	95930800	44150	44150	44150	44150	24
609	20250224	090700	94871200	44300	44250	44300	44150	125
610	20250224	090600	89336450	44350	44450	44450	44200	343
611	20250224	090500	74167650	44450	44200	44450	44200	52
612	20250224	090400	71856500	44200	44400	44400	44200	30
613	20250224	090300	70524900	44400	44400	44400	44400	23
614	20250224	090200	69503700	44200	44300	44400	44200	105
615	20250224	090100	64852200	44300	44150	44300	44150	735
616	20250224	090000	32358550	44000	44200	44200	44000	734