KissMeData/016800/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	190400	165328000	41950	41950	41950	41950	42
3	20250220	190300	165328000	41950	41950	41950	41950	0
4	20250220	190200	165328000	41950	41950	41950	41950	0
5	20250220	190100	165328000	41950	41950	41950	41950	0
6	20250220	190000	165328000	41950	41950	41950	41950	0
7	20250220	185900	165328000	41950	41950	41950	41950	0
8	20250220	185800	165328000	41950	41950	41950	41950	0
9	20250220	185700	165328000	41950	41950	41950	41950	0
10	20250220	185600	165328000	41950	41950	41950	41950	0
11	20250220	185500	165328000	41950	41950	41950	41950	0
12	20250220	185400	165328000	41950	41950	41950	41950	0
13	20250220	185300	165328000	41950	41950	41950	41950	0
14	20250220	185200	165328000	41950	41950	41950	41950	0
15	20250220	185100	165328000	41950	41950	41950	41950	0
16	20250220	185000	165328000	41950	41950	41950	41950	0
17	20250220	184900	165328000	41950	41950	41950	41950	0
18	20250220	184800	165328000	41950	41950	41950	41950	0
19	20250220	184700	165328000	41950	41950	41950	41950	0
20	20250220	184600	165328000	41950	41950	41950	41950	0
21	20250220	184500	165328000	41950	41950	41950	41950	0
22	20250220	184400	165328000	41950	41950	41950	41950	0
23	20250220	184300	165328000	41950	41950	41950	41950	0
24	20250220	184200	165328000	41950	41950	41950	41950	0
25	20250220	184100	165328000	41950	41950	41950	41950	0
26	20250220	184000	165328000	41950	41950	41950	41950	0
27	20250220	183900	165328000	41950	41950	41950	41950	0
28	20250220	183800	165328000	41950	41950	41950	41950	0
29	20250220	183700	165328000	41950	41950	41950	41950	0
30	20250220	183600	165328000	41950	41950	41950	41950	0
31	20250220	183500	165328000	41950	41950	41950	41950	0
32	20250220	183400	165328000	41950	41950	41950	41950	42
33	20250220	183300	165328000	41950	41950	41950	41950	0
34	20250220	183200	165328000	41950	41950	41950	41950	0
35	20250220	183100	165328000	41950	41950	41950	41950	0
36	20250220	183000	165328000	41950	41950	41950	41950	0
37	20250220	182900	165328000	41950	41950	41950	41950	0
38	20250220	182800	165328000	41950	41950	41950	41950	0
39	20250220	182700	165328000	41950	41950	41950	41950	0
40	20250220	182600	165328000	41950	41950	41950	41950	0
41	20250220	182500	165328000	41950	41950	41950	41950	0
42	20250220	182400	165328000	41950	41950	41950	41950	0
43	20250220	182300	165328000	41950	41950	41950	41950	0
44	20250220	182200	165328000	41950	41950	41950	41950	0
45	20250220	182100	165328000	41950	41950	41950	41950	0
46	20250220	182000	165328000	41950	41950	41950	41950	0
47	20250220	181900	165328000	41950	41950	41950	41950	0
48	20250220	181800	165328000	41950	41950	41950	41950	0
49	20250220	181700	165328000	41950	41950	41950	41950	0
50	20250220	181600	165328000	41950	41950	41950	41950	0
51	20250220	181500	165328000	41950	41950	41950	41950	0
52	20250220	181400	165328000	41950	41950	41950	41950	0
53	20250220	181300	165328000	41950	41950	41950	41950	0
54	20250220	181200	165328000	41950	41950	41950	41950	0
55	20250220	181100	165328000	41950	41950	41950	41950	0
56	20250220	181000	165328000	41950	41950	41950	41950	0
57	20250220	180900	165328000	41950	41950	41950	41950	0
58	20250220	180800	165328000	41950	41950	41950	41950	0
59	20250220	180700	165328000	41950	41950	41950	41950	0
60	20250220	180600	165328000	41950	41950	41950	41950	0
61	20250220	180500	165328000	41950	41950	41950	41950	0
62	20250220	180400	165328000	41950	41950	41950	41950	42
63	20250220	180300	165328000	41950	41950	41950	41950	0
64	20250220	180200	165328000	41950	41950	41950	41950	0
65	20250220	180100	165328000	41950	41950	41950	41950	0
66	20250220	180000	165328000	41950	41950	41950	41950	0
67	20250220	175900	165328000	41950	41950	41950	41950	0
68	20250220	175800	165328000	41950	41950	41950	41950	0
69	20250220	175700	165328000	41950	41950	41950	41950	0
70	20250220	175600	165328000	41950	41950	41950	41950	0
71	20250220	175500	165328000	41950	41950	41950	41950	0
72	20250220	175400	165328000	41950	41950	41950	41950	0
73	20250220	175300	165328000	41950	41950	41950	41950	0
74	20250220	175200	165328000	41950	41950	41950	41950	0
75	20250220	175100	165328000	41950	41950	41950	41950	0
76	20250220	175000	165328000	41950	41950	41950	41950	0
77	20250220	174900	165328000	41950	41950	41950	41950	0
78	20250220	174800	165328000	41950	41950	41950	41950	0
79	20250220	174700	165328000	41950	41950	41950	41950	0
80	20250220	174600	165328000	41950	41950	41950	41950	0
81	20250220	174500	165328000	41950	41950	41950	41950	0
82	20250220	174400	165328000	41950	41950	41950	41950	0
83	20250220	174300	165328000	41950	41950	41950	41950	0
84	20250220	174200	165328000	41950	41950	41950	41950	0
85	20250220	174100	165328000	41950	41950	41950	41950	0
86	20250220	174000	165328000	41950	41950	41950	41950	0
87	20250220	173900	165328000	41950	41950	41950	41950	0
88	20250220	173800	165328000	41950	41950	41950	41950	0
89	20250220	173700	165328000	41950	41950	41950	41950	0
90	20250220	173600	165328000	41950	41950	41950	41950	0
91	20250220	173500	165328000	41950	41950	41950	41950	0
92	20250220	173400	165328000	41950	41950	41950	41950	42
93	20250220	173300	165328000	41950	41950	41950	41950	0
94	20250220	173200	165328000	41950	41950	41950	41950	0
95	20250220	173100	165328000	41950	41950	41950	41950	0
96	20250220	173000	165328000	41950	41950	41950	41950	0
97	20250220	172900	165328000	41950	41950	41950	41950	0
98	20250220	172800	165328000	41950	41950	41950	41950	0
99	20250220	172700	165328000	41950	41950	41950	41950	0
100	20250220	172600	165328000	41950	41950	41950	41950	0
101	20250220	172500	165328000	41950	41950	41950	41950	0
102	20250220	172400	165328000	41950	41950	41950	41950	0
103	20250220	172300	165328000	41950	41950	41950	41950	0
104	20250220	172200	165328000	41950	41950	41950	41950	0
105	20250220	172100	165328000	41950	41950	41950	41950	0
106	20250220	172000	165328000	41950	41950	41950	41950	0
107	20250220	171900	165328000	41950	41950	41950	41950	0
108	20250220	171800	165328000	41950	41950	41950	41950	0
109	20250220	171700	165328000	41950	41950	41950	41950	0
110	20250220	171600	165328000	41950	41950	41950	41950	0
111	20250220	171500	165328000	41950	41950	41950	41950	0
112	20250220	171400	165328000	41950	41950	41950	41950	0
113	20250220	171300	165328000	41950	41950	41950	41950	0
114	20250220	171200	165328000	41950	41950	41950	41950	0
115	20250220	171100	165328000	41950	41950	41950	41950	0
116	20250220	171000	165328000	41950	41950	41950	41950	0
117	20250220	170900	165328000	41950	41950	41950	41950	0
118	20250220	170800	165328000	41950	41950	41950	41950	0
119	20250220	170700	165328000	41950	41950	41950	41950	0
120	20250220	170600	165328000	41950	41950	41950	41950	0
121	20250220	170500	165328000	41950	41950	41950	41950	0
122	20250220	170400	165328000	41950	41950	41950	41950	42
123	20250220	170300	165328000	41950	41950	41950	41950	0
124	20250220	170200	165328000	41950	41950	41950	41950	0
125	20250220	170100	165328000	41950	41950	41950	41950	0
126	20250220	170000	165328000	41950	41950	41950	41950	0
127	20250220	165900	165328000	41950	41950	41950	41950	0
128	20250220	165800	165328000	41950	41950	41950	41950	0
129	20250220	165700	165328000	41950	41950	41950	41950	0
130	20250220	165600	165328000	41950	41950	41950	41950	0
131	20250220	165500	165328000	41950	41950	41950	41950	0
132	20250220	165400	165328000	41950	41950	41950	41950	0
133	20250220	165300	165328000	41950	41950	41950	41950	0
134	20250220	165200	165328000	41950	41950	41950	41950	0
135	20250220	165100	165328000	41950	41950	41950	41950	0
136	20250220	165000	165328000	41950	41950	41950	41950	0
137	20250220	164900	165328000	41950	41950	41950	41950	0
138	20250220	164800	165328000	41950	41950	41950	41950	0
139	20250220	164700	165328000	41950	41950	41950	41950	0
140	20250220	164600	165328000	41950	41950	41950	41950	0
141	20250220	164500	165328000	41950	41950	41950	41950	0
142	20250220	164400	165328000	41950	41950	41950	41950	0
143	20250220	164300	165328000	41950	41950	41950	41950	0
144	20250220	164200	165328000	41950	41950	41950	41950	0
145	20250220	164100	165328000	41950	41950	41950	41950	0
146	20250220	164000	165328000	41950	41950	41950	41950	0
147	20250220	163900	165328000	41950	41950	41950	41950	0
148	20250220	163800	165328000	41950	41950	41950	41950	0
149	20250220	163700	165328000	41950	41950	41950	41950	0
150	20250220	163600	165328000	41950	41950	41950	41950	0
151	20250220	163500	165328000	41950	41950	41950	41950	0
152	20250220	163400	165328000	41950	41950	41950	41950	42
153	20250220	163300	165328000	41950	41950	41950	41950	0
154	20250220	163200	165328000	41950	41950	41950	41950	0
155	20250220	163100	165328000	41950	41950	41950	41950	0
156	20250220	163000	165328000	41950	41950	41950	41950	0
157	20250220	162900	165328000	41950	41950	41950	41950	0
158	20250220	162800	165328000	41950	41950	41950	41950	0
159	20250220	162700	165328000	41950	41950	41950	41950	0
160	20250220	162600	165328000	41950	41950	41950	41950	0
161	20250220	162500	165328000	41950	41950	41950	41950	0
162	20250220	162400	165328000	41950	41950	41950	41950	0
163	20250220	162300	165328000	41950	41950	41950	41950	0
164	20250220	162200	165328000	41950	41950	41950	41950	0
165	20250220	162100	165328000	41950	41950	41950	41950	0
166	20250220	162000	165328000	41950	41950	41950	41950	0
167	20250220	161900	165328000	41950	41950	41950	41950	0
168	20250220	161800	165328000	41950	41950	41950	41950	0
169	20250220	161700	165328000	41950	41950	41950	41950	0
170	20250220	161600	165328000	41950	41950	41950	41950	0
171	20250220	161500	165328000	41950	41950	41950	41950	0
172	20250220	161400	165328000	41950	41950	41950	41950	0
173	20250220	161300	165328000	41950	41950	41950	41950	0
174	20250220	161200	165328000	41950	41950	41950	41950	0
175	20250220	161100	165328000	41950	41950	41950	41950	0
176	20250220	161000	165328000	41950	41950	41950	41950	0
177	20250220	160900	165328000	41950	41950	41950	41950	0
178	20250220	160800	165328000	41950	41950	41950	41950	0
179	20250220	160700	165328000	41950	41950	41950	41950	0
180	20250220	160600	165328000	41950	41950	41950	41950	0
181	20250220	160500	165328000	41950	41950	41950	41950	0
182	20250220	160400	165328000	41950	41950	41950	41950	42
183	20250220	160300	165328000	41950	41950	41950	41950	0
184	20250220	160200	165328000	41950	41950	41950	41950	0
185	20250220	160100	165328000	41950	41950	41950	41950	0
186	20250220	160000	165328000	41950	41950	41950	41950	0
187	20250220	155900	165328000	41950	41950	41950	41950	0
188	20250220	155800	165328000	41950	41950	41950	41950	0
189	20250220	155700	165328000	41950	41950	41950	41950	0
190	20250220	155600	165328000	41950	41950	41950	41950	0
191	20250220	155500	165328000	41950	41950	41950	41950	0
192	20250220	155400	165328000	41950	41950	41950	41950	0
193	20250220	155300	165328000	41950	41950	41950	41950	0
194	20250220	155200	165328000	41950	41950	41950	41950	0
195	20250220	155100	165328000	41950	41950	41950	41950	0
196	20250220	155000	165328000	41950	41950	41950	41950	0
197	20250220	154900	165328000	41950	41950	41950	41950	0
198	20250220	154800	165328000	41950	41950	41950	41950	0
199	20250220	154700	165328000	41950	41950	41950	41950	0
200	20250220	154600	165328000	41950	41950	41950	41950	0
201	20250220	154500	165328000	41950	41950	41950	41950	0
202	20250220	154400	165328000	41950	41950	41950	41950	0
203	20250220	154300	165328000	41950	41950	41950	41950	0
204	20250220	154200	165328000	41950	41950	41950	41950	0
205	20250220	154100	165328000	41950	41950	41950	41950	0
206	20250220	154000	165328000	41950	41950	41950	41950	0
207	20250220	153900	165328000	41950	41950	41950	41950	0
208	20250220	153800	165328000	41950	41950	41950	41950	0
209	20250220	153700	165328000	41950	41950	41950	41950	0
210	20250220	153600	165328000	41950	41950	41950	41950	0
211	20250220	153500	165328000	41950	41950	41950	41950	0
212	20250220	153400	165328000	41950	41950	41950	41950	42
213	20250220	153300	165328000	41950	41950	41950	41950	0
214	20250220	153200	165328000	41950	41950	41950	41950	0
215	20250220	153100	165328000	41950	41950	41950	41950	0
216	20250220	153000	165328000	41950	41950	41950	41950	42
217	20250220	152900	163566100	42000	42000	42000	42000	0
218	20250220	152800	163566100	42000	42000	42000	42000	0
219	20250220	152700	163566100	42000	42000	42000	42000	0
220	20250220	152600	163566100	42000	42000	42000	42000	0
221	20250220	152500	163566100	42000	42000	42000	42000	0
222	20250220	152400	163566100	42000	42000	42000	42000	0
223	20250220	152300	163566100	42000	42000	42000	42000	0
224	20250220	152200	163566100	42000	42000	42000	42000	0
225	20250220	152100	163566100	42000	42000	42000	42000	0
226	20250220	152000	163566100	42000	42000	42000	42000	0
227	20250220	151900	163566100	42000	41600	42000	41600	147
228	20250220	151800	157423600	41350	41250	41350	41250	144
229	20250220	151700	151481000	41300	41400	41400	41250	7
230	20250220	151600	151191700	41600	41600	41600	41600	1
231	20250220	151500	151150100	41350	41400	41600	41350	36
232	20250220	151400	149661000	41600	41800	41800	41600	120
233	20250220	151300	144668800	41700	41600	41700	41450	13
234	20250220	151200	144128400	41600	41550	41600	41550	5
235	20250220	151100	143920450	41650	41400	41650	41400	6
236	20250220	151000	143671300	41650	41400	41650	41400	21
237	20250220	150900	142800450	41500	41500	41500	41450	4
238	20250220	150800	142634500	41700	41750	41750	41650	4
239	20250220	150700	142467700	41700	41750	41750	41650	67
240	20250220	150600	139672050	41700	41700	41700	41700	2
241	20250220	150500	139588650	41700	41700	41700	41700	3
242	20250220	150400	139463550	41750	41700	42150	41550	49
243	20250220	150300	137417750	42450	41650	42450	41400	7
244	20250220	150200	137125450	41700	41700	41700	41700	3
245	20250220	150100	137000350	42450	41400	42450	41400	77
246	20250220	150000	133789000	41850	41650	41850	41650	3
247	20250220	145900	133663750	41550	41400	41600	41400	8
248	20250220	145800	133331800	41550	41550	41950	41500	120
249	20250220	145700	128340250	42150	41450	42200	41400	116
250	20250220	145600	123501350	41600	41850	42500	41350	120
251	20250220	145500	118484150	41650	41600	41650	41350	38
252	20250220	145400	116909400	41850	41600	41850	41600	6
253	20250220	145300	116658750	41600	41650	41750	41450	65
254	20250220	145200	113962400	41500	41650	41650	41500	14
255	20250220	145100	113381200	41550	41500	41850	41450	74
256	20250220	145000	110304050	41550	41650	41800	41500	12
257	20250220	144900	109804850	41650	41400	41800	41400	20
258	20250220	144800	108973200	41300	41300	41300	41200	84
259	20250220	144700	105512000	41300	41150	41350	41150	18
260	20250220	144600	104769900	41200	41450	41450	41200	3
261	20250220	144500	104645800	41200	41200	41450	41200	17
262	20250220	144400	103944850	41200	41200	41200	41200	0
263	20250220	144300	103944850	41200	41200	41200	41200	3
264	20250220	144200	103821250	41200	41200	41200	41200	0
265	20250220	144100	103821250	41200	41200	41200	41200	5
266	20250220	144000	103615250	41200	41200	41200	41200	0
267	20250220	143900	103615250	41200	41200	41200	41200	3
268	20250220	143800	103491650	41200	41200	41200	41200	0
269	20250220	143700	103491650	41200	41200	41200	41200	4
270	20250220	143600	103326850	41200	41200	41200	41200	1
271	20250220	143500	103285650	41200	41200	41200	41200	4
272	20250220	143400	103120850	41200	41200	41200	41200	0
273	20250220	143300	103120850	41200	41200	41200	41200	5
274	20250220	143200	102914850	41250	41250	41250	41250	0
275	20250220	143100	102914850	41250	41250	41250	41250	3
276	20250220	143000	102791100	41200	41200	41200	41200	0
277	20250220	142900	102791100	41200	41200	41200	41200	5
278	20250220	142800	102585100	41200	41200	41200	41200	1
279	20250220	142700	102543900	41200	41200	41200	41200	4
280	20250220	142600	102379100	41200	41200	41200	41200	0
281	20250220	142500	102379100	41200	41200	41200	41200	4
282	20250220	142400	102214300	41200	41200	41200	41200	0
283	20250220	142300	102214300	41200	41200	41200	41200	4
284	20250220	142200	102049500	41200	41200	41200	41200	0
285	20250220	142100	102049500	41200	41200	41200	41200	4
286	20250220	142000	101884700	41200	41200	41200	41200	0
287	20250220	141900	101884700	41200	41200	41200	41200	4
288	20250220	141800	101719900	41200	41200	41200	41200	1
289	20250220	141700	101678700	41200	41200	41450	41200	18
290	20250220	141600	100934100	41400	41400	41400	41400	0
291	20250220	141500	100934100	41400	41400	41400	41400	3
292	20250220	141400	100809900	41650	41650	41650	41650	110
293	20250220	141300	96228400	41650	41200	41900	41200	141
294	20250220	141200	90375550	41450	41650	41650	41450	3
295	20250220	141100	90250800	41500	41650	41650	41500	5
296	20250220	141000	90042700	41600	41650	41650	41550	33
297	20250220	140900	88671150	41850	41600	41850	41400	9
298	20250220	140800	88297250	41900	41650	41900	41650	55
299	20250220	140700	86004500	41850	41200	41850	41200	104
300	20250220	140600	81689850	41200	41200	41200	41200	62
301	20250220	140500	79135450	41150	41200	41200	41150	5
302	20250220	140400	78929500	41200	41200	41200	41200	0
303	20250220	140300	78929500	41200	41200	41200	41200	4
304	20250220	140200	78764700	41200	41200	41200	41200	0
305	20250220	140100	78764700	41200	41200	41200	41200	5
306	20250220	140000	78558700	41200	41200	41200	41200	1
307	20250220	135900	78517500	41200	41200	41200	41200	4
308	20250220	135800	78352700	41200	41200	41200	41200	0
309	20250220	135700	78352700	41200	41200	41200	41200	5
310	20250220	135600	78146700	41200	41200	41200	41200	0
311	20250220	135500	78146700	41200	41200	41200	41200	3
312	20250220	135400	78023100	41200	41200	41200	41200	0
313	20250220	135300	78023100	41200	41200	41200	41200	6
314	20250220	135200	77775900	41200	41200	41200	41200	0
315	20250220	135100	77775900	41200	41200	41200	41200	3
316	20250220	135000	77652300	41200	41200	41200	41200	1
317	20250220	134900	77611100	41200	41200	41200	41200	3
318	20250220	134800	77487500	41200	41200	41200	41200	0
319	20250220	134700	77487500	41200	41200	41200	41200	5
320	20250220	134600	77281500	41150	41150	41150	41150	0
321	20250220	134500	77281500	41150	41150	41150	41150	5
322	20250220	134400	77075750	41150	41150	41150	41150	0
323	20250220	134300	77075750	41150	41150	41150	41150	3
324	20250220	134200	76952300	41150	41150	41150	41150	0
325	20250220	134100	76952300	41150	41150	41150	41150	6
326	20250220	134000	76705400	41150	41150	41150	41150	1
327	20250220	133900	76664250	41150	41150	41150	41150	3
328	20250220	133800	76540800	41150	41150	41150	41150	5
329	20250220	133700	76335050	41150	41150	41150	41150	0
330	20250220	133600	76335050	41150	41150	41150	41150	3
331	20250220	133500	76211600	41150	41150	41150	41150	1
332	20250220	133400	76170450	41150	41150	41150	41150	4
333	20250220	133300	76005850	41150	41150	41150	41150	0
334	20250220	133200	76005850	41150	41150	41150	41150	4
335	20250220	133100	75841250	41450	41450	41450	41450	0
336	20250220	133000	75841250	41450	41200	41450	41200	7
337	20250220	132900	75552350	41200	41200	41200	41200	1
338	20250220	132800	75511150	41200	41200	41200	41200	3
339	20250220	132700	75387550	41200	41200	41200	41200	0
340	20250220	132600	75387550	41200	41200	41200	41200	5
341	20250220	132500	75181550	41200	41200	41200	41200	0
342	20250220	132400	75181550	41200	41450	41450	41200	4
343	20250220	132300	75016500	41200	41200	41200	41200	1
344	20250220	132200	74975300	41200	41200	41200	41200	5
345	20250220	132100	74769300	41200	41200	41200	41200	0
346	20250220	132000	74769300	41200	41200	41200	41200	4
347	20250220	131900	74604500	41200	41200	41200	41200	0
348	20250220	131800	74604500	41200	41200	41200	41200	5
349	20250220	131700	74398500	41400	41150	41400	41150	6
350	20250220	131600	74150350	41350	41100	41350	41100	4
351	20250220	131500	73985700	41150	41150	41150	41150	1
352	20250220	131400	73944550	41150	41150	41150	41150	2
353	20250220	131300	73862250	41150	41150	41150	41150	0
354	20250220	131200	73862250	41150	41150	41150	41150	4
355	20250220	131100	73697650	41100	41100	41100	41100	1
356	20250220	131000	73656550	41100	41150	41150	41100	6
357	20250220	130900	73409700	41100	41100	41100	41100	0
358	20250220	130800	73409700	41100	41100	41100	41100	3
359	20250220	130700	73286400	41100	41100	41100	41100	0
360	20250220	130600	73286400	41100	41100	41100	41100	5
361	20250220	130500	73080900	41100	41100	41100	41100	1
362	20250220	130400	73039800	41100	41150	41150	41100	5
363	20250220	130300	72834250	41150	41150	41150	41150	1
364	20250220	130200	72793100	41150	41150	41150	41150	5
365	20250220	130100	72587350	41400	41400	41400	41400	0
366	20250220	130000	72587350	41400	41100	41400	41100	10
367	20250220	125900	72175450	41100	41100	41100	41100	1
368	20250220	125800	72134350	41100	41100	41100	41100	4
369	20250220	125700	71969950	41100	41100	41100	41100	0
370	20250220	125600	71969950	41100	41100	41100	41100	3
371	20250220	125500	71846650	41100	41100	41100	41100	0
372	20250220	125400	71846650	41100	41100	41100	41100	5
373	20250220	125300	71641150	41100	41100	41100	41100	2
374	20250220	125200	71558950	41100	41100	41100	41100	3
375	20250220	125100	71435650	41100	41100	41100	41100	0
376	20250220	125000	71435650	41100	41100	41100	41100	4
377	20250220	124900	71271250	41100	41100	41100	41100	0
378	20250220	124800	71271250	41100	41100	41100	41100	4
379	20250220	124700	71106850	41200	41150	41200	41150	2
380	20250220	124600	71024500	41150	41150	41150	41150	5
381	20250220	124500	70818750	41150	41150	41150	41150	0
382	20250220	124400	70818750	41150	41150	41150	41150	3
383	20250220	124300	70695300	41150	41150	41150	41150	1
384	20250220	124200	70654150	41150	41150	41150	41150	5
385	20250220	124100	70448400	41150	41150	41150	41150	0
386	20250220	124000	70448400	41150	41150	41150	41150	4
387	20250220	123900	70283800	41150	41150	41150	41150	0
388	20250220	123800	70283800	41150	41150	41150	41150	4
389	20250220	123700	70119200	41150	41150	41150	41150	0
390	20250220	123600	70119200	41150	41150	41150	41150	3
391	20250220	123500	69995750	41150	41150	41150	41150	1
392	20250220	123400	69954600	41150	41150	41150	41150	5
393	20250220	123300	69748850	41150	41150	41150	41150	0
394	20250220	123200	69748850	41150	41100	41150	41100	15
395	20250220	123100	69131800	41150	41150	41150	41150	0
396	20250220	123000	69131800	41150	41150	41150	41150	2
397	20250220	122900	69049500	41150	41150	41150	41150	0
398	20250220	122800	69049500	41150	41150	41150	41150	4
399	20250220	122700	68884900	41200	41200	41200	41200	0
400	20250220	122600	68884900	41200	41200	41200	41200	2
401	20250220	122500	68802500	41200	41200	41200	41200	1
402	20250220	122400	68761300	41200	41200	41200	41200	4
403	20250220	122300	68596500	41200	41200	41200	41200	0
404	20250220	122200	68596500	41200	41250	41250	41200	2
405	20250220	122100	68514050	41200	41200	41200	41200	0
406	20250220	122000	68514050	41200	41200	41200	41200	2
407	20250220	121900	68431650	41200	41200	41200	41200	0
408	20250220	121800	68431650	41200	41200	41200	41200	4
409	20250220	121700	68266850	41150	41150	41150	41150	0
410	20250220	121600	68266850	41150	41200	41200	41150	6
411	20250220	121500	68019900	41450	41450	41450	41450	0
412	20250220	121400	68019900	41450	41500	41700	41450	8
413	20250220	121300	67687900	41150	41150	41150	41150	0
414	20250220	121200	67687900	41150	41150	41150	41150	3
415	20250220	121100	67564450	41700	41350	41700	41350	21
416	20250220	121000	66695200	41250	41300	41300	41150	23
417	20250220	120900	65747000	41500	41500	41500	41500	2
418	20250220	120800	65664000	41250	41150	41250	41150	54
419	20250220	120700	63441550	41150	41150	41150	41150	4
420	20250220	120600	63276950	41150	41250	41250	41150	6
421	20250220	120500	63029850	41150	41150	41150	41150	0
422	20250220	120400	63029850	41150	41150	41150	41150	5
423	20250220	120300	62824100	41150	41150	41150	41150	0
424	20250220	120200	62824100	41150	41400	41400	41150	45
425	20250220	120100	60962400	41450	41500	41500	41450	3
426	20250220	120000	60838000	41550	41400	41650	41400	47
427	20250220	115900	58883200	41350	41350	41350	41350	1
428	20250220	115800	58841850	41150	41100	41150	41100	16
429	20250220	115700	58183500	41150	41100	41150	41100	55
430	20250220	115600	55920500	41150	41200	41200	41150	58
431	20250220	115500	53533450	41150	41100	41150	41100	106
432	20250220	115400	49171850	41150	41150	41150	41150	100
433	20250220	115300	45056850	41150	41200	41200	41150	75
434	20250220	115200	41968050	41150	41200	41200	41150	52
435	20250220	115100	39825750	41200	41150	41200	41150	55
436	20250220	115000	37560000	41150	41150	41150	41150	12
437	20250220	114900	37066200	41350	41350	41350	41350	2
438	20250220	114800	36983500	41350	41350	41350	41350	0
439	20250220	114700	36983500	41350	41400	41400	41350	6
440	20250220	114600	36735250	41400	41400	41400	41400	1
441	20250220	114500	36693850	41400	41400	41400	41400	3
442	20250220	114400	36569650	41450	41450	41450	41450	2
443	20250220	114300	36486750	41500	41450	41500	41450	21
444	20250220	114200	35615500	41550	41550	41550	41550	0
445	20250220	114100	35615500	41550	41550	41550	41550	1
446	20250220	114000	35573950	41550	41550	41550	41550	1
447	20250220	113900	35532400	41550	41500	41550	41500	10
448	20250220	113800	35117300	41550	41450	41900	41450	35
449	20250220	113700	33666000	41850	41550	41850	41450	64
450	20250220	113600	31006500	41800	41550	41900	41550	95
451	20250220	113500	27053600	41550	41200	41550	41200	14
452	20250220	113400	26474550	41200	41200	41200	41200	1
453	20250220	113300	26433350	41350	41200	41350	41200	20
454	20250220	113200	25606800	41350	41350	41350	41350	0
455	20250220	113100	25606800	41350	41200	41350	41200	7
456	20250220	113000	25318100	41200	41200	41200	41200	0
457	20250220	112900	25318100	41200	41200	41200	41200	4
458	20250220	112800	25153300	41200	41200	41200	41200	1
459	20250220	112700	25112100	41200	41200	41200	41200	3
460	20250220	112600	24988500	41200	41200	41200	41200	0
461	20250220	112500	24988500	41200	41200	41200	41200	4
462	20250220	112400	24823700	41200	41200	41200	41200	0
463	20250220	112300	24823700	41200	41200	41200	41200	5
464	20250220	112200	24617700	41350	41200	41350	41200	16
465	20250220	112100	23956250	41200	41200	41200	41200	3
466	20250220	112000	23832650	41200	41200	41200	41200	0
467	20250220	111900	23832650	41200	41200	41200	41200	6
468	20250220	111800	23585450	41200	41200	41200	41200	0
469	20250220	111700	23585450	41200	41200	41200	41200	3
470	20250220	111600	23461850	41200	41200	41200	41200	1
471	20250220	111500	23420650	41200	41200	41200	41200	5
472	20250220	111400	23214650	41200	41200	41200	41200	0
473	20250220	111300	23214650	41200	41200	41200	41200	3
474	20250220	111200	23091050	41450	41450	41450	41450	0
475	20250220	111100	23091050	41450	41200	41450	41200	26
476	20250220	111000	22014600	41250	41250	41250	41250	1
477	20250220	110900	21973350	41200	41200	41200	41200	3
478	20250220	110800	21849750	41200	41200	41200	41200	0
479	20250220	110700	21849750	41200	41200	41200	41200	5
480	20250220	110600	21643750	41200	41200	41200	41200	0
481	20250220	110500	21643750	41200	41200	41200	41200	3
482	20250220	110400	21520150	41200	41200	41200	41200	1
483	20250220	110300	21478950	41250	41250	41250	41250	5
484	20250220	110200	21272700	41250	41250	41250	41250	0
485	20250220	110100	21272700	41250	41450	41450	41250	18
486	20250220	110000	20527200	41250	41250	41250	41250	1
487	20250220	105900	20485950	41250	41250	41250	41250	5
488	20250220	105800	20279700	41250	41250	41250	41250	0
489	20250220	105700	20279700	41250	41250	41250	41250	4
490	20250220	105600	20114700	41250	41250	41250	41250	0
491	20250220	105500	20114700	41250	41250	41250	41250	8
492	20250220	105400	19784700	41250	41250	41250	41250	0
493	20250220	105300	19784700	41250	41250	41250	41250	3
494	20250220	105200	19660950	41250	41250	41250	41250	0
495	20250220	105100	19660950	41250	41250	41250	41250	4
496	20250220	105000	19495950	41250	41250	41250	41250	0
497	20250220	104900	19495950	41250	41250	41250	41250	4
498	20250220	104800	19330950	41500	41500	41500	41500	5
499	20250220	104700	19123450	41300	41300	41300	41300	5
500	20250220	104600	18916950	41300	41300	41300	41300	0
501	20250220	104500	18916950	41300	41300	41300	41300	4
502	20250220	104400	18751750	41300	41300	41300	41300	0
503	20250220	104300	18751750	41300	41300	41300	41300	5
504	20250220	104200	18545250	41300	41300	41300	41300	0
505	20250220	104100	18545250	41300	41300	41300	41300	3
506	20250220	104000	18421350	41300	41300	41300	41300	0
507	20250220	103900	18421350	41300	41300	41300	41300	6
508	20250220	103800	18173550	41300	41300	41300	41300	0
509	20250220	103700	18173550	41300	41300	41300	41300	3
510	20250220	103600	18049650	41300	41300	41300	41300	0
511	20250220	103500	18049650	41300	41300	41300	41300	4
512	20250220	103400	17884450	41300	41300	41300	41300	0
513	20250220	103300	17884450	41300	41400	41400	41300	4
514	20250220	103200	17719150	41400	41400	41400	41400	0
515	20250220	103100	17719150	41400	41400	41400	41400	5
516	20250220	103000	17512150	41550	41550	41550	41550	18
517	20250220	102900	16764250	41450	41450	41450	41450	3
518	20250220	102800	16639900	41550	41550	41550	41550	0
519	20250220	102700	16639900	41550	41550	41550	41550	4
520	20250220	102600	16473700	41600	41600	41600	41600	0
521	20250220	102500	16473700	41600	41650	41650	41600	21
522	20250220	102400	15599100	41600	41650	41900	41600	19
523	20250220	102300	14806800	41650	41650	41900	41650	11
524	20250220	102200	14348150	41750	41650	41900	41650	144
525	20250220	102100	8345600	41650	41750	41900	41650	77
526	20250220	102000	5136450	41500	41500	41500	41500	0
527	20250220	101900	5136450	41500	41750	41750	41500	5
528	20250220	101800	4928700	41450	41200	41450	41200	12
529	20250220	101700	4432300	41200	41200	41200	41200	0
530	20250220	101600	4432300	41200	41200	41200	41200	3
531	20250220	101500	4308700	41200	41450	41450	41200	11
532	20250220	101400	3853000	41450	41450	41450	41450	8
533	20250220	101300	3521400	41250	41250	41250	41250	0
534	20250220	101200	3521400	41250	41450	41450	41250	2
535	20250220	101100	3438700	41250	41250	41250	41250	0
536	20250220	101000	3438700	41250	41250	41250	41250	1
537	20250220	100900	3397450	41200	41200	41200	41200	1
538	20250220	100800	3356250	41200	41200	41200	41200	3
539	20250220	100700	3232650	41450	41450	41450	41450	0
540	20250220	100600	3232650	41450	41250	41450	41250	9
541	20250220	100500	2860000	41450	41450	41450	41450	6
542	20250220	100400	2611300	41250	41250	41250	41250	0
543	20250220	100300	2611300	41250	41250	41250	41250	1
544	20250220	100200	2570050	41250	41250	41250	41250	0
545	20250220	100100	2570050	41250	41250	41250	41250	0
546	20250220	100000	2570050	41250	41450	41450	41250	2
547	20250220	095900	2487350	41250	41250	41250	41250	0
548	20250220	095800	2487350	41250	41250	41250	41250	1
549	20250220	095700	2446100	41250	41450	41450	41250	4
550	20250220	095600	2280500	41250	41250	41250	41250	0
551	20250220	095500	2280500	41250	41250	41250	41250	0
552	20250220	095400	2280500	41250	41250	41250	41250	1
553	20250220	095300	2239250	41450	41450	41450	41450	1
554	20250220	095200	2197800	41250	41250	41250	41250	0
555	20250220	095100	2197800	41250	41250	41250	41250	1
556	20250220	095000	2156550	41250	41250	41250	41250	0
557	20250220	094900	2156550	41250	41250	41250	41250	0
558	20250220	094800	2156550	41250	41250	41250	41250	2
559	20250220	094700	2074050	41450	41450	41450	41450	4
560	20250220	094600	1908250	41300	41300	41300	41300	0
561	20250220	094500	1908250	41300	41300	41300	41300	1
562	20250220	094400	1866950	41300	41300	41300	41300	1
563	20250220	094300	1825650	41450	41450	41450	41450	1
564	20250220	094200	1784200	41250	41250	41250	41250	0
565	20250220	094100	1784200	41250	41250	41250	41250	0
566	20250220	094000	1784200	41250	41250	41250	41250	2
567	20250220	093900	1701700	41250	41450	41450	41250	5
568	20250220	093800	1494650	41450	41450	41450	41450	0
569	20250220	093700	1494650	41450	41450	41450	41450	0
570	20250220	093600	1494650	41450	41450	41450	41450	0
571	20250220	093500	1494650	41450	41450	41450	41450	1
572	20250220	093400	1453200	41250	41250	41250	41250	1
573	20250220	093300	1411950	41200	41200	41200	41200	1
574	20250220	093200	1370750	41450	41450	41450	41450	0
575	20250220	093100	1370750	41450	41450	41450	41450	0
576	20250220	093000	1370750	41450	41450	41450	41450	0
577	20250220	092900	1370750	41450	41450	41450	41450	0
578	20250220	092800	1370750	41450	41450	41450	41450	0
579	20250220	092700	1370750	41450	41450	41450	41450	0
580	20250220	092600	1370750	41450	41450	41450	41450	0
581	20250220	092500	1370750	41450	41450	41450	41450	0
582	20250220	092400	1370750	41450	41450	41450	41450	0
583	20250220	092300	1370750	41450	41450	41450	41450	0
584	20250220	092200	1370750	41450	41450	41450	41450	0
585	20250220	092100	1370750	41450	41450	41450	41450	0
586	20250220	092000	1370750	41450	41450	41450	41450	0
587	20250220	091900	1370750	41450	41450	41450	41450	0
588	20250220	091800	1370750	41450	41450	41450	41450	0
589	20250220	091700	1370750	41450	41450	41450	41450	0
590	20250220	091600	1370750	41450	41450	41450	41450	0
591	20250220	091500	1370750	41450	41450	41450	41450	0
592	20250220	091400	1370750	41450	41450	41450	41450	0
593	20250220	091300	1370750	41450	41450	41450	41450	0
594	20250220	091200	1370750	41450	41450	41450	41450	0
595	20250220	091100	1370750	41450	41450	41450	41450	1
596	20250220	091000	1329300	41000	41000	41000	41000	0
597	20250220	090900	1329300	41000	41000	41000	41000	0
598	20250220	090800	1329300	41000	41000	41000	41000	0
599	20250220	090700	1329300	41000	41000	41000	41000	0
600	20250220	090600	1329300	41000	41000	41000	41000	0
601	20250220	090500	1329300	41000	41000	41000	41000	2
602	20250220	090400	1247300	41400	41400	41400	41400	2
603	20250220	090300	1164500	41000	41000	41000	41000	3
604	20250220	090200	1041500	41450	41450	41450	41450	0
605	20250220	090100	1041500	41450	41450	41450	41450	1
606	20250220	090000	1000050	41750	41400	41750	41400	24