KissMeData/199800/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	204300	778172450	40600	40600	40600	40600	219
3	20250224	204200	778172450	40600	40600	40600	40600	0
4	20250224	204100	778172450	40600	40600	40600	40600	0
5	20250224	204000	778172450	40600	40600	40600	40600	0
6	20250224	203900	778172450	40600	40600	40600	40600	0
7	20250224	203800	778172450	40600	40600	40600	40600	0
8	20250224	203700	778172450	40600	40600	40600	40600	0
9	20250224	203600	778172450	40600	40600	40600	40600	0
10	20250224	203500	778172450	40600	40600	40600	40600	0
11	20250224	203400	778172450	40600	40600	40600	40600	0
12	20250224	203300	778172450	40600	40600	40600	40600	0
13	20250224	203200	778172450	40600	40600	40600	40600	0
14	20250224	203100	778172450	40600	40600	40600	40600	0
15	20250224	203000	778172450	40600	40600	40600	40600	0
16	20250224	202900	778172450	40600	40600	40600	40600	0
17	20250224	202800	778172450	40600	40600	40600	40600	0
18	20250224	202700	778172450	40600	40600	40600	40600	0
19	20250224	202600	778172450	40600	40600	40600	40600	0
20	20250224	202500	778172450	40600	40600	40600	40600	0
21	20250224	202400	778172450	40600	40600	40600	40600	0
22	20250224	202300	778172450	40600	40600	40600	40600	0
23	20250224	202200	778172450	40600	40600	40600	40600	0
24	20250224	202100	778172450	40600	40600	40600	40600	0
25	20250224	202000	778172450	40600	40600	40600	40600	0
26	20250224	201900	778172450	40600	40600	40600	40600	0
27	20250224	201800	778172450	40600	40600	40600	40600	0
28	20250224	201700	778172450	40600	40600	40600	40600	0
29	20250224	201600	778172450	40600	40600	40600	40600	0
30	20250224	201500	778172450	40600	40600	40600	40600	0
31	20250224	201400	778172450	40600	40600	40600	40600	0
32	20250224	201300	778172450	40600	40600	40600	40600	219
33	20250224	201200	778172450	40600	40600	40600	40600	0
34	20250224	201100	778172450	40600	40600	40600	40600	0
35	20250224	201000	778172450	40600	40600	40600	40600	0
36	20250224	200900	778172450	40600	40600	40600	40600	0
37	20250224	200800	778172450	40600	40600	40600	40600	0
38	20250224	200700	778172450	40600	40600	40600	40600	0
39	20250224	200600	778172450	40600	40600	40600	40600	0
40	20250224	200500	778172450	40600	40600	40600	40600	0
41	20250224	200400	778172450	40600	40600	40600	40600	0
42	20250224	200300	778172450	40600	40600	40600	40600	0
43	20250224	200200	778172450	40600	40600	40600	40600	0
44	20250224	200100	778172450	40600	40600	40600	40600	0
45	20250224	200000	778172450	40600	40600	40600	40600	0
46	20250224	195900	778172450	40600	40600	40600	40600	0
47	20250224	195800	778172450	40600	40600	40600	40600	0
48	20250224	195700	778172450	40600	40600	40600	40600	0
49	20250224	195600	778172450	40600	40600	40600	40600	0
50	20250224	195500	778172450	40600	40600	40600	40600	0
51	20250224	195400	778172450	40600	40600	40600	40600	0
52	20250224	195300	778172450	40600	40600	40600	40600	0
53	20250224	195200	778172450	40600	40600	40600	40600	0
54	20250224	195100	778172450	40600	40600	40600	40600	0
55	20250224	195000	778172450	40600	40600	40600	40600	0
56	20250224	194900	778172450	40600	40600	40600	40600	0
57	20250224	194800	778172450	40600	40600	40600	40600	0
58	20250224	194700	778172450	40600	40600	40600	40600	0
59	20250224	194600	778172450	40600	40600	40600	40600	0
60	20250224	194500	778172450	40600	40600	40600	40600	0
61	20250224	194400	778172450	40600	40600	40600	40600	0
62	20250224	194300	778172450	40600	40600	40600	40600	219
63	20250224	194200	778172450	40600	40600	40600	40600	0
64	20250224	194100	778172450	40600	40600	40600	40600	0
65	20250224	194000	778172450	40600	40600	40600	40600	0
66	20250224	193900	778172450	40600	40600	40600	40600	0
67	20250224	193800	778172450	40600	40600	40600	40600	0
68	20250224	193700	778172450	40600	40600	40600	40600	0
69	20250224	193600	778172450	40600	40600	40600	40600	0
70	20250224	193500	778172450	40600	40600	40600	40600	0
71	20250224	193400	778172450	40600	40600	40600	40600	0
72	20250224	193300	778172450	40600	40600	40600	40600	0
73	20250224	193200	778172450	40600	40600	40600	40600	0
74	20250224	193100	778172450	40600	40600	40600	40600	0
75	20250224	193000	778172450	40600	40600	40600	40600	0
76	20250224	192900	778172450	40600	40600	40600	40600	0
77	20250224	192800	778172450	40600	40600	40600	40600	0
78	20250224	192700	778172450	40600	40600	40600	40600	0
79	20250224	192600	778172450	40600	40600	40600	40600	0
80	20250224	192500	778172450	40600	40600	40600	40600	0
81	20250224	192400	778172450	40600	40600	40600	40600	0
82	20250224	192300	778172450	40600	40600	40600	40600	0
83	20250224	192200	778172450	40600	40600	40600	40600	0
84	20250224	192100	778172450	40600	40600	40600	40600	0
85	20250224	192000	778172450	40600	40600	40600	40600	0
86	20250224	191900	778172450	40600	40600	40600	40600	0
87	20250224	191800	778172450	40600	40600	40600	40600	0
88	20250224	191700	778172450	40600	40600	40600	40600	0
89	20250224	191600	778172450	40600	40600	40600	40600	0
90	20250224	191500	778172450	40600	40600	40600	40600	0
91	20250224	191400	778172450	40600	40600	40600	40600	0
92	20250224	191300	778172450	40600	40600	40600	40600	219
93	20250224	191200	778172450	40600	40600	40600	40600	0
94	20250224	191100	778172450	40600	40600	40600	40600	0
95	20250224	191000	778172450	40600	40600	40600	40600	0
96	20250224	190900	778172450	40600	40600	40600	40600	0
97	20250224	190800	778172450	40600	40600	40600	40600	0
98	20250224	190700	778172450	40600	40600	40600	40600	0
99	20250224	190600	778172450	40600	40600	40600	40600	0
100	20250224	190500	778172450	40600	40600	40600	40600	0
101	20250224	190400	778172450	40600	40600	40600	40600	0
102	20250224	190300	778172450	40600	40600	40600	40600	0
103	20250224	190200	778172450	40600	40600	40600	40600	0
104	20250224	190100	778172450	40600	40600	40600	40600	0
105	20250224	190000	778172450	40600	40600	40600	40600	0
106	20250224	185900	778172450	40600	40600	40600	40600	0
107	20250224	185800	778172450	40600	40600	40600	40600	0
108	20250224	185700	778172450	40600	40600	40600	40600	0
109	20250224	185600	778172450	40600	40600	40600	40600	0
110	20250224	185500	778172450	40600	40600	40600	40600	0
111	20250224	185400	778172450	40600	40600	40600	40600	0
112	20250224	185300	778172450	40600	40600	40600	40600	0
113	20250224	185200	778172450	40600	40600	40600	40600	0
114	20250224	185100	778172450	40600	40600	40600	40600	0
115	20250224	185000	778172450	40600	40600	40600	40600	0
116	20250224	184900	778172450	40600	40600	40600	40600	0
117	20250224	184800	778172450	40600	40600	40600	40600	0
118	20250224	184700	778172450	40600	40600	40600	40600	0
119	20250224	184600	778172450	40600	40600	40600	40600	0
120	20250224	184500	778172450	40600	40600	40600	40600	0
121	20250224	184400	778172450	40600	40600	40600	40600	0
122	20250224	184300	778172450	40600	40600	40600	40600	219
123	20250224	184200	778172450	40600	40600	40600	40600	0
124	20250224	184100	778172450	40600	40600	40600	40600	0
125	20250224	184000	778172450	40600	40600	40600	40600	0
126	20250224	183900	778172450	40600	40600	40600	40600	0
127	20250224	183800	778172450	40600	40600	40600	40600	0
128	20250224	183700	778172450	40600	40600	40600	40600	0
129	20250224	183600	778172450	40600	40600	40600	40600	0
130	20250224	183500	778172450	40600	40600	40600	40600	0
131	20250224	183400	778172450	40600	40600	40600	40600	0
132	20250224	183300	778172450	40600	40600	40600	40600	0
133	20250224	183200	778172450	40600	40600	40600	40600	0
134	20250224	183100	778172450	40600	40600	40600	40600	0
135	20250224	183000	778172450	40600	40600	40600	40600	0
136	20250224	182900	778172450	40600	40600	40600	40600	0
137	20250224	182800	778172450	40600	40600	40600	40600	0
138	20250224	182700	778172450	40600	40600	40600	40600	0
139	20250224	182600	778172450	40600	40600	40600	40600	0
140	20250224	182500	778172450	40600	40600	40600	40600	0
141	20250224	182400	778172450	40600	40600	40600	40600	0
142	20250224	182300	778172450	40600	40600	40600	40600	0
143	20250224	182200	778172450	40600	40600	40600	40600	0
144	20250224	182100	778172450	40600	40600	40600	40600	0
145	20250224	182000	778172450	40600	40600	40600	40600	0
146	20250224	181900	778172450	40600	40600	40600	40600	0
147	20250224	181800	778172450	40600	40600	40600	40600	0
148	20250224	181700	778172450	40600	40600	40600	40600	0
149	20250224	181600	778172450	40600	40600	40600	40600	0
150	20250224	181500	778172450	40600	40600	40600	40600	0
151	20250224	181400	778172450	40600	40600	40600	40600	0
152	20250224	181300	778172450	40600	40600	40600	40600	219
153	20250224	181200	778172450	40600	40600	40600	40600	0
154	20250224	181100	778172450	40600	40600	40600	40600	0
155	20250224	181000	778172450	40600	40600	40600	40600	0
156	20250224	180900	778172450	40600	40600	40600	40600	0
157	20250224	180800	778172450	40600	40600	40600	40600	0
158	20250224	180700	778172450	40600	40600	40600	40600	0
159	20250224	180600	778172450	40600	40600	40600	40600	0
160	20250224	180500	778172450	40600	40600	40600	40600	0
161	20250224	180400	778172450	40600	40600	40600	40600	0
162	20250224	180300	778172450	40600	40600	40600	40600	0
163	20250224	180200	778172450	40600	40600	40600	40600	0
164	20250224	180100	778172450	40600	40600	40600	40600	0
165	20250224	180000	778172450	40600	40600	40600	40600	0
166	20250224	175900	778172450	40600	40600	40600	40600	0
167	20250224	175800	778172450	40600	40600	40600	40600	0
168	20250224	175700	778172450	40600	40600	40600	40600	0
169	20250224	175600	778172450	40600	40600	40600	40600	0
170	20250224	175500	778172450	40600	40600	40600	40600	0
171	20250224	175400	778172450	40600	40600	40600	40600	0
172	20250224	175300	778172450	40600	40600	40600	40600	0
173	20250224	175200	778172450	40600	40600	40600	40600	0
174	20250224	175100	778172450	40600	40600	40600	40600	0
175	20250224	175000	778172450	40600	40600	40600	40600	0
176	20250224	174900	778172450	40600	40600	40600	40600	0
177	20250224	174800	778172450	40600	40600	40600	40600	0
178	20250224	174700	778172450	40600	40600	40600	40600	0
179	20250224	174600	778172450	40600	40600	40600	40600	0
180	20250224	174500	778172450	40600	40600	40600	40600	0
181	20250224	174400	778172450	40600	40600	40600	40600	0
182	20250224	174300	778172450	40600	40600	40600	40600	219
183	20250224	174200	778172450	40600	40600	40600	40600	0
184	20250224	174100	778172450	40600	40600	40600	40600	0
185	20250224	174000	778172450	40600	40600	40600	40600	0
186	20250224	173900	778172450	40600	40600	40600	40600	0
187	20250224	173800	778172450	40600	40600	40600	40600	0
188	20250224	173700	778172450	40600	40600	40600	40600	0
189	20250224	173600	778172450	40600	40600	40600	40600	0
190	20250224	173500	778172450	40600	40600	40600	40600	0
191	20250224	173400	778172450	40600	40600	40600	40600	0
192	20250224	173300	778172450	40600	40600	40600	40600	0
193	20250224	173200	778172450	40600	40600	40600	40600	0
194	20250224	173100	778172450	40600	40600	40600	40600	0
195	20250224	173000	778172450	40600	40600	40600	40600	0
196	20250224	172900	778172450	40600	40600	40600	40600	0
197	20250224	172800	778172450	40600	40600	40600	40600	0
198	20250224	172700	778172450	40600	40600	40600	40600	0
199	20250224	172600	778172450	40600	40600	40600	40600	0
200	20250224	172500	778172450	40600	40600	40600	40600	0
201	20250224	172400	778172450	40600	40600	40600	40600	0
202	20250224	172300	778172450	40600	40600	40600	40600	0
203	20250224	172200	778172450	40600	40600	40600	40600	0
204	20250224	172100	778172450	40600	40600	40600	40600	0
205	20250224	172000	778172450	40600	40600	40600	40600	0
206	20250224	171900	778172450	40600	40600	40600	40600	0
207	20250224	171800	778172450	40600	40600	40600	40600	0
208	20250224	171700	778172450	40600	40600	40600	40600	0
209	20250224	171600	778172450	40600	40600	40600	40600	0
210	20250224	171500	778172450	40600	40600	40600	40600	0
211	20250224	171400	778172450	40600	40600	40600	40600	0
212	20250224	171300	778172450	40600	40600	40600	40600	219
213	20250224	171200	778172450	40600	40600	40600	40600	0
214	20250224	171100	778172450	40600	40600	40600	40600	0
215	20250224	171000	778172450	40600	40600	40600	40600	0
216	20250224	170900	778172450	40600	40600	40600	40600	0
217	20250224	170800	778172450	40600	40600	40600	40600	0
218	20250224	170700	778172450	40600	40600	40600	40600	0
219	20250224	170600	778172450	40600	40600	40600	40600	0
220	20250224	170500	778172450	40600	40600	40600	40600	0
221	20250224	170400	778172450	40600	40600	40600	40600	0
222	20250224	170300	778172450	40600	40600	40600	40600	0
223	20250224	170200	778172450	40600	40600	40600	40600	0
224	20250224	170100	778172450	40600	40600	40600	40600	0
225	20250224	170000	778172450	40600	40600	40600	40600	0
226	20250224	165900	778172450	40600	40600	40600	40600	0
227	20250224	165800	778172450	40600	40600	40600	40600	0
228	20250224	165700	778172450	40600	40600	40600	40600	0
229	20250224	165600	778172450	40600	40600	40600	40600	0
230	20250224	165500	778172450	40600	40600	40600	40600	0
231	20250224	165400	778172450	40600	40600	40600	40600	0
232	20250224	165300	778172450	40600	40600	40600	40600	0
233	20250224	165200	778172450	40600	40600	40600	40600	0
234	20250224	165100	778172450	40600	40600	40600	40600	0
235	20250224	165000	778172450	40600	40600	40600	40600	0
236	20250224	164900	778172450	40600	40600	40600	40600	0
237	20250224	164800	778172450	40600	40600	40600	40600	0
238	20250224	164700	778172450	40600	40600	40600	40600	0
239	20250224	164600	778172450	40600	40600	40600	40600	0
240	20250224	164500	778172450	40600	40600	40600	40600	0
241	20250224	164400	778172450	40600	40600	40600	40600	0
242	20250224	164300	778172450	40600	40600	40600	40600	219
243	20250224	164200	778172450	40600	40600	40600	40600	0
244	20250224	164100	778172450	40600	40600	40600	40600	0
245	20250224	164000	778172450	40600	40600	40600	40600	0
246	20250224	163900	778172450	40600	40600	40600	40600	0
247	20250224	163800	778172450	40600	40600	40600	40600	0
248	20250224	163700	778172450	40600	40600	40600	40600	0
249	20250224	163600	778172450	40600	40600	40600	40600	0
250	20250224	163500	778172450	40600	40600	40600	40600	0
251	20250224	163400	778172450	40600	40600	40600	40600	0
252	20250224	163300	778172450	40600	40600	40600	40600	0
253	20250224	163200	778172450	40600	40600	40600	40600	0
254	20250224	163100	778172450	40600	40600	40600	40600	0
255	20250224	163000	778172450	40600	40600	40600	40600	0
256	20250224	162900	778172450	40600	40600	40600	40600	0
257	20250224	162800	778172450	40600	40600	40600	40600	0
258	20250224	162700	778172450	40600	40600	40600	40600	0
259	20250224	162600	778172450	40600	40600	40600	40600	0
260	20250224	162500	778172450	40600	40600	40600	40600	0
261	20250224	162400	778172450	40600	40600	40600	40600	0
262	20250224	162300	778172450	40600	40600	40600	40600	0
263	20250224	162200	778172450	40600	40600	40600	40600	0
264	20250224	162100	778172450	40600	40600	40600	40600	0
265	20250224	162000	778172450	40600	40600	40600	40600	0
266	20250224	161900	778172450	40600	40600	40600	40600	0
267	20250224	161800	778172450	40600	40600	40600	40600	0
268	20250224	161700	778172450	40600	40600	40600	40600	0
269	20250224	161600	778172450	40600	40600	40600	40600	0
270	20250224	161500	778172450	40600	40600	40600	40600	0
271	20250224	161400	778172450	40600	40600	40600	40600	0
272	20250224	161300	778172450	40600	40600	40600	40600	219
273	20250224	161200	778172450	40600	40600	40600	40600	0
274	20250224	161100	778172450	40600	40600	40600	40600	0
275	20250224	161000	778172450	40600	40600	40600	40600	0
276	20250224	160900	778172450	40600	40600	40600	40600	0
277	20250224	160800	778172450	40600	40600	40600	40600	0
278	20250224	160700	778172450	40600	40600	40600	40600	0
279	20250224	160600	778172450	40600	40600	40600	40600	0
280	20250224	160500	778172450	40600	40600	40600	40600	0
281	20250224	160400	778172450	40600	40600	40600	40600	0
282	20250224	160300	778172450	40600	40600	40600	40600	0
283	20250224	160200	778172450	40600	40600	40600	40600	0
284	20250224	160100	778172450	40600	40600	40600	40600	0
285	20250224	160000	778172450	40600	40600	40600	40600	0
286	20250224	155900	778172450	40600	40600	40600	40600	0
287	20250224	155800	778172450	40600	40600	40600	40600	0
288	20250224	155700	778172450	40600	40600	40600	40600	0
289	20250224	155600	778172450	40600	40600	40600	40600	0
290	20250224	155500	778172450	40600	40600	40600	40600	0
291	20250224	155400	778172450	40600	40600	40600	40600	0
292	20250224	155300	778172450	40600	40600	40600	40600	0
293	20250224	155200	778172450	40600	40600	40600	40600	0
294	20250224	155100	778172450	40600	40600	40600	40600	0
295	20250224	155000	778172450	40600	40600	40600	40600	0
296	20250224	154900	778172450	40600	40600	40600	40600	0
297	20250224	154800	778172450	40600	40600	40600	40600	0
298	20250224	154700	778172450	40600	40600	40600	40600	0
299	20250224	154600	778172450	40600	40600	40600	40600	0
300	20250224	154500	778172450	40600	40600	40600	40600	0
301	20250224	154400	778172450	40600	40600	40600	40600	0
302	20250224	154300	778172450	40600	40600	40600	40600	219
303	20250224	154200	778172450	40600	40600	40600	40600	0
304	20250224	154100	778172450	40600	40600	40600	40600	0
305	20250224	154000	778172450	40600	40600	40600	40600	0
306	20250224	153900	778172450	40600	40600	40600	40600	0
307	20250224	153800	778172450	40600	40600	40600	40600	0
308	20250224	153700	778172450	40600	40600	40600	40600	0
309	20250224	153600	778172450	40600	40600	40600	40600	0
310	20250224	153500	778172450	40600	40600	40600	40600	0
311	20250224	153400	778172450	40600	40600	40600	40600	0
312	20250224	153300	778172450	40600	40600	40600	40600	0
313	20250224	153200	778172450	40600	40600	40600	40600	0
314	20250224	153100	778172450	40600	40600	40600	40600	0
315	20250224	153000	778172450	40600	40600	40600	40600	219
316	20250224	152900	769281050	40700	40700	40700	40700	0
317	20250224	152800	769281050	40700	40700	40700	40700	0
318	20250224	152700	769281050	40700	40700	40700	40700	0
319	20250224	152600	769281050	40700	40700	40700	40700	0
320	20250224	152500	769281050	40700	40700	40700	40700	0
321	20250224	152400	769281050	40700	40700	40700	40700	0
322	20250224	152300	769281050	40700	40700	40700	40700	0
323	20250224	152200	769281050	40700	40700	40700	40700	0
324	20250224	152100	769281050	40700	40700	40700	40700	0
325	20250224	152000	769281050	40700	40700	40700	40700	0
326	20250224	151900	769281050	40700	40650	40700	40650	16
327	20250224	151800	768630500	40650	40650	40650	40500	17
328	20250224	151700	767939750	40500	40600	40650	40500	117
329	20250224	151600	763193500	40650	40650	40650	40650	0
330	20250224	151500	763193500	40650	40650	40650	40650	112
331	20250224	151400	758640700	40650	40650	40650	40650	25
332	20250224	151300	757624450	40550	40650	40650	40550	301
333	20250224	151200	745418800	40650	40650	40650	40650	0
334	20250224	151100	745418800	40650	40600	40650	40600	55
335	20250224	151000	743185600	40550	40550	40550	40550	0
336	20250224	150900	743185600	40550	40550	40550	40550	1
337	20250224	150800	743145050	40550	40550	40550	40550	40
338	20250224	150700	741523050	40550	40550	40550	40550	2
339	20250224	150600	741441950	40550	40550	40550	40550	0
340	20250224	150500	741441950	40550	40550	40550	40550	0
341	20250224	150400	741441950	40550	40550	40550	40550	0
342	20250224	150300	741441950	40550	40550	40550	40550	0
343	20250224	150200	741441950	40550	40550	40550	40550	0
344	20250224	150100	741441950	40550	40550	40550	40550	0
345	20250224	150000	741441950	40550	40600	40600	40550	58
346	20250224	145900	739090000	40550	40550	40550	40550	100
347	20250224	145800	735035000	40550	40550	40550	40550	5
348	20250224	145700	734832250	40550	40600	40600	40550	111
349	20250224	145600	730330750	40600	40650	40650	40600	107
350	20250224	145500	725984100	40650	40650	40650	40650	0
351	20250224	145400	725984100	40650	40650	40650	40650	23
352	20250224	145300	725049150	40850	40850	40850	40850	0
353	20250224	145200	725049150	40850	40850	40850	40850	0
354	20250224	145100	725049150	40850	40850	40850	40850	0
355	20250224	145000	725049150	40850	40850	40850	40850	0
356	20250224	144900	725049150	40850	40650	40850	40650	122
357	20250224	144800	720081350	40650	40650	40650	40650	0
358	20250224	144700	720081350	40650	40650	40650	40650	7
359	20250224	144600	719796800	40550	40500	40550	40500	17
360	20250224	144500	719107600	40550	40600	40600	40550	40
361	20250224	144400	717485350	40550	40550	40550	40550	0
362	20250224	144300	717485350	40550	40550	40550	40550	0
363	20250224	144200	717485350	40550	40550	40550	40550	0
364	20250224	144100	717485350	40550	40550	40550	40550	57
365	20250224	144000	715174000	40550	40550	40550	40550	0
366	20250224	143900	715174000	40550	40550	40550	40550	125
367	20250224	143800	710105250	40500	40550	40550	40500	57
368	20250224	143700	707795500	40500	40500	40500	40500	0
369	20250224	143600	707795500	40500	40500	40500	40500	0
370	20250224	143500	707795500	40500	40500	40500	40500	0
371	20250224	143400	707795500	40500	40500	40500	40500	58
372	20250224	143300	705446500	40500	40500	40500	40500	0
373	20250224	143200	705446500	40500	40550	40550	40500	195
374	20250224	143100	697542150	40550	40550	40550	40550	0
375	20250224	143000	697542150	40550	40600	40600	40550	74
376	20250224	142900	694538550	40600	40650	40650	40600	35
377	20250224	142800	693117500	40650	40650	40650	40650	57
378	20250224	142700	690800450	40700	40700	40700	40700	1
379	20250224	142600	690759750	41000	41000	41000	41000	0
380	20250224	142500	690759750	41000	41000	41000	41000	0
381	20250224	142400	690759750	41000	41000	41000	41000	21
382	20250224	142300	689898750	41050	40800	41100	40800	128
383	20250224	142200	684647850	40650	40650	40650	40650	0
384	20250224	142100	684647850	40650	40650	40650	40650	1
385	20250224	142000	684607200	40600	40600	40600	40600	53
386	20250224	141900	682455400	40650	40650	40650	40650	5
387	20250224	141800	682252150	40650	40650	40650	40650	0
388	20250224	141700	682252150	40650	40600	40650	40600	38
389	20250224	141600	680708650	40650	40650	40650	40650	19
390	20250224	141500	679936300	40650	40650	40650	40650	0
391	20250224	141400	679936300	40650	40650	40650	40650	0
392	20250224	141300	679936300	40650	40650	40650	40650	0
393	20250224	141200	679936300	40650	40700	40700	40650	58
394	20250224	141100	677578550	40650	40650	40650	40650	4
395	20250224	141000	677415950	40650	40700	40700	40650	58
396	20250224	140900	675058200	40750	40750	40750	40750	0
397	20250224	140800	675058200	40750	40750	40750	40750	10
398	20250224	140700	674650700	40650	40650	40650	40650	0
399	20250224	140600	674650700	40650	40650	40650	40650	2
400	20250224	140500	674569400	40650	40650	40650	40650	58
401	20250224	140400	672211700	40650	40650	40650	40650	0
402	20250224	140300	672211700	40650	40650	40650	40650	39
403	20250224	140200	670626350	40700	40700	40700	40700	20
404	20250224	140100	669812350	40750	40750	40750	40750	0
405	20250224	140000	669812350	40750	40750	40750	40750	0
406	20250224	135900	669812350	40750	40950	40950	40700	448
407	20250224	135800	651526600	40750	40800	40800	40750	34
408	20250224	135700	650140850	40800	40800	40800	40800	24
409	20250224	135600	649161650	40800	40800	40800	40800	0
410	20250224	135500	649161650	40800	40800	40800	40800	0
411	20250224	135400	649161650	40800	40850	40850	40800	58
412	20250224	135300	646793500	40800	40800	40800	40800	0
413	20250224	135200	646793500	40800	40800	40800	40800	0
414	20250224	135100	646793500	40800	40800	40800	40800	15
415	20250224	135000	646181500	40800	40800	40800	40800	43
416	20250224	134900	644427100	40800	40650	40800	40650	230
417	20250224	134800	635056600	40600	40600	40600	40600	1
418	20250224	134700	635016000	40750	40750	40750	40750	0
419	20250224	134600	635016000	40750	40650	40750	40600	58
420	20250224	134500	632660100	40750	40750	40750	40750	0
421	20250224	134400	632660100	40750	40750	40750	40750	0
422	20250224	134300	632660100	40750	40750	40750	40750	0
423	20250224	134200	632660100	40750	40750	40750	40750	1
424	20250224	134100	632619350	40650	40650	40650	40650	58
425	20250224	134000	630261650	40650	40650	40650	40650	7
426	20250224	133900	629977100	40750	40750	40750	40750	1
427	20250224	133800	629936350	40550	40550	40550	40550	0
428	20250224	133700	629936350	40550	40550	40550	40550	0
429	20250224	133600	629936350	40550	40550	40550	40550	89
430	20250224	133500	626327400	40550	40700	40700	40550	65
431	20250224	133400	623683100	40800	40800	40800	40800	0
432	20250224	133300	623683100	40800	40800	40800	40800	0
433	20250224	133200	623683100	40800	40800	40800	40800	1
434	20250224	133100	623642300	40800	40800	40800	40800	0
435	20250224	133000	623642300	40800	40800	40800	40800	0
436	20250224	132900	623642300	40800	40800	40800	40800	2
437	20250224	132800	623560700	40550	40800	40800	40550	136
438	20250224	132700	618034000	40500	40700	40700	40500	900
439	20250224	132600	581491050	40850	40850	40850	40850	25
440	20250224	132500	580469800	41150	41150	41150	41150	0
441	20250224	132400	580469800	41150	41150	41150	41150	12
442	20250224	132300	579976000	41150	41150	41150	41150	12
443	20250224	132200	579482200	41150	40800	41150	40800	248
444	20250224	132100	569321600	40800	40800	40800	40800	71
445	20250224	132000	566424800	40600	40600	40600	40600	0
446	20250224	131900	566424800	40600	40600	40600	40600	0
447	20250224	131800	566424800	40600	40650	40650	40600	24
448	20250224	131700	565449700	40650	40650	40650	40650	73
449	20250224	131600	562482250	40650	40650	40650	40650	0
450	20250224	131500	562482250	40650	40650	40650	40650	16
451	20250224	131400	561831850	40700	40700	40700	40700	57
452	20250224	131300	559511950	40700	40700	40700	40700	0
453	20250224	131200	559511950	40700	40700	40700	40700	0
454	20250224	131100	559511950	40700	40700	40700	40700	0
455	20250224	131000	559511950	40700	40700	40700	40700	71
456	20250224	130900	556622250	40800	40800	40800	40800	0
457	20250224	130800	556622250	40800	40800	40800	40800	43
458	20250224	130700	554867850	40850	40850	40850	40850	0
459	20250224	130600	554867850	40850	40850	40850	40850	0
460	20250224	130500	554867850	40850	40850	40850	40850	0
461	20250224	130400	554867850	40850	40850	40850	40850	11
462	20250224	130300	554418500	40650	40650	40650	40650	58
463	20250224	130200	552060800	40650	40650	40650	40650	0
464	20250224	130100	552060800	40650	40650	40650	40650	0
465	20250224	130000	552060800	40650	40650	40650	40650	0
466	20250224	125900	552060800	40650	40650	40650	40650	58
467	20250224	125800	549703100	40650	40650	40650	40650	0
468	20250224	125700	549703100	40650	40650	40650	40650	0
469	20250224	125600	549703100	40650	40650	40650	40650	57
470	20250224	125500	547386050	40650	40650	40650	40650	0
471	20250224	125400	547386050	40650	40650	40650	40650	0
472	20250224	125300	547386050	40650	40650	40650	40650	0
473	20250224	125200	547386050	40650	40650	40650	40650	58
474	20250224	125100	545028350	40650	40650	40650	40650	0
475	20250224	125000	545028350	40650	40650	40650	40650	8
476	20250224	124900	544703150	40650	40650	40650	40650	0
477	20250224	124800	544703150	40650	40650	40650	40650	57
478	20250224	124700	542386100	40650	40750	40750	40650	190
479	20250224	124600	534657450	40750	40750	40750	40750	0
480	20250224	124500	534657450	40750	40750	40750	40750	57
481	20250224	124400	532334700	40750	40750	40750	40750	0
482	20250224	124300	532334700	40750	40750	40750	40750	0
483	20250224	124200	532334700	40750	40750	40750	40750	0
484	20250224	124100	532334700	40750	40750	40750	40750	63
485	20250224	124000	529767450	40750	40750	40750	40750	0
486	20250224	123900	529767450	40750	40750	40750	40750	18
487	20250224	123800	529033950	40800	40800	40800	40800	39
488	20250224	123700	527442750	40800	40800	40800	40800	0
489	20250224	123600	527442750	40800	40800	40800	40800	0
490	20250224	123500	527442750	40800	40800	40800	40800	0
491	20250224	123400	527442750	40800	40800	40800	40800	57
492	20250224	123300	525117150	40800	40800	40800	40800	60
493	20250224	123200	522669150	40800	40800	40800	40800	0
494	20250224	123100	522669150	40800	40800	40800	40800	0
495	20250224	123000	522669150	40800	40800	40800	40800	57
496	20250224	122900	520343550	40700	40700	40700	40700	0
497	20250224	122800	520343550	40700	40700	40700	40700	0
498	20250224	122700	520343550	40700	40700	40700	40700	59
499	20250224	122600	517942250	40700	40700	40700	40700	0
500	20250224	122500	517942250	40700	40700	40700	40700	0
501	20250224	122400	517942250	40700	40700	40700	40700	0
502	20250224	122300	517942250	40700	40700	40700	40700	73
503	20250224	122200	514971150	40700	40750	40750	40700	69
504	20250224	122100	512159950	40950	40950	40950	40950	0
505	20250224	122000	512159950	40950	40950	40950	40950	0
506	20250224	121900	512159950	40950	40950	40950	40950	1
507	20250224	121800	512119000	40750	40750	40750	40750	0
508	20250224	121700	512119000	40750	40750	40750	40750	0
509	20250224	121600	512119000	40750	40750	40750	40750	57
510	20250224	121500	509796250	40750	40750	40750	40750	0
511	20250224	121400	509796250	40750	40750	40750	40750	0
512	20250224	121300	509796250	40750	40800	40800	40750	7
513	20250224	121200	509510950	40800	40800	40800	40800	50
514	20250224	121100	507470950	40800	40800	40800	40800	0
515	20250224	121000	507470950	40800	40800	40800	40800	38
516	20250224	120900	505920550	40900	40900	40900	40900	0
517	20250224	120800	505920550	40900	40900	40900	40900	21
518	20250224	120700	505061650	40900	40900	40900	40900	0
519	20250224	120600	505061650	40900	40900	40900	40900	0
520	20250224	120500	505061650	40900	40900	40900	40900	179
521	20250224	120400	497740550	40900	40900	40900	40900	3
522	20250224	120300	497617850	40650	40650	40650	40650	20
523	20250224	120200	496804850	40650	40650	40650	40650	0
524	20250224	120100	496804850	40650	40650	40650	40650	58
525	20250224	120000	494447150	40650	40650	40650	40650	0
526	20250224	115900	494447150	40650	40700	40700	40650	77
527	20250224	115800	491313450	40700	40700	40700	40700	57
528	20250224	115700	488993550	40700	40700	40700	40700	0
529	20250224	115600	488993550	40700	40700	40700	40700	0
530	20250224	115500	488993550	40700	40700	40700	40700	57
531	20250224	115400	486673650	40750	40750	40750	40750	0
532	20250224	115300	486673650	40750	40750	40750	40750	0
533	20250224	115200	486673650	40750	40750	40750	40750	0
534	20250224	115100	486673650	40750	40750	40750	40750	58
535	20250224	115000	484310150	40700	40700	40700	40700	57
536	20250224	114900	481990250	40700	40700	40700	40700	2
537	20250224	114800	481908850	40700	40700	40700	40700	0
538	20250224	114700	481908850	40700	40700	40700	40700	7
539	20250224	114600	481623950	40950	40900	40950	40900	6
540	20250224	114500	481378300	40800	40800	40800	40800	0
541	20250224	114400	481378300	40800	40750	40800	40750	104
542	20250224	114300	477138000	40750	40750	40750	40750	55
543	20250224	114200	474896750	40700	40700	40700	40700	1
544	20250224	114100	474856050	40600	40600	40600	40600	0
545	20250224	114000	474856050	40600	40600	40600	40600	0
546	20250224	113900	474856050	40600	40600	40600	40600	57
547	20250224	113800	472541850	40600	40600	40600	40600	0
548	20250224	113700	472541850	40600	40600	40600	40600	5
549	20250224	113600	472338850	40600	40600	40600	40600	57
550	20250224	113500	470024650	40600	40600	40600	40600	68
551	20250224	113400	467263850	40600	40600	40600	40600	172
552	20250224	113300	460280650	40600	40600	40600	40600	18
553	20250224	113200	459549850	40600	40600	40600	40600	57
554	20250224	113100	457235650	40600	40600	40600	40600	0
555	20250224	113000	457235650	40600	40600	40600	40600	14
556	20250224	112900	456667250	40650	40700	40700	40650	43
557	20250224	112800	454919150	40700	40700	40700	40700	0
558	20250224	112700	454919150	40700	40700	40700	40700	0
559	20250224	112600	454919150	40700	40700	40700	40700	0
560	20250224	112500	454919150	40700	40700	40700	40700	58
561	20250224	112400	452558550	40700	40600	40700	40600	30
562	20250224	112300	451338550	40550	40550	40550	40550	0
563	20250224	112200	451338550	40550	40550	40550	40550	0
564	20250224	112100	451338550	40550	40550	40550	40550	58
565	20250224	112000	448986650	40550	40550	40550	40550	200
566	20250224	111900	440876650	40600	40600	40600	40600	0
567	20250224	111800	440876650	40600	40650	40650	40600	59
568	20250224	111700	438478350	40650	40650	40650	40650	0
569	20250224	111600	438478350	40650	40650	40650	40650	0
570	20250224	111500	438478350	40650	40700	40700	40650	110
571	20250224	111400	434001850	40700	40700	40700	40700	0
572	20250224	111300	434001850	40700	40700	40700	40700	0
573	20250224	111200	434001850	40700	40550	40700	40550	22
574	20250224	111100	433109450	40500	40500	40500	40500	0
575	20250224	111000	433109450	40500	40500	40500	40500	58
576	20250224	110900	430760450	40500	40500	40500	40500	0
577	20250224	110800	430760450	40500	40500	40500	40500	0
578	20250224	110700	430760450	40500	40500	40500	40500	66
579	20250224	110600	428087450	40500	40600	40600	40500	300
580	20250224	110500	415932350	40550	40550	40550	40550	100
581	20250224	110400	411877350	40550	40550	40550	40550	100
582	20250224	110300	407822350	40500	40500	40500	40500	57
583	20250224	110200	405513850	40500	40500	40500	40500	124
584	20250224	110100	400491850	40500	40550	40550	40500	270
585	20250224	110000	389544350	40550	40600	40600	40550	33
586	20250224	105900	388205000	40600	40600	40600	40600	24
587	20250224	105800	387230600	40600	40600	40600	40600	0
588	20250224	105700	387230600	40600	40600	40600	40600	57
589	20250224	105600	384916400	40650	40650	40650	40650	0
590	20250224	105500	384916400	40650	40600	40650	40600	61
591	20250224	105400	382436950	40600	40600	40600	40600	1
592	20250224	105300	382396350	40800	40800	40800	40800	0
593	20250224	105200	382396350	40800	40800	40800	40800	0
594	20250224	105100	382396350	40800	40800	40800	40800	0
595	20250224	105000	382396350	40800	40750	40800	40750	119
596	20250224	104900	377545700	40600	40600	40600	40600	57
597	20250224	104800	375231500	40600	40600	40600	40600	0
598	20250224	104700	375231500	40600	40600	40600	40600	0
599	20250224	104600	375231500	40600	40600	40600	40600	0
600	20250224	104500	375231500	40600	40600	40600	40600	57
601	20250224	104400	372917300	40600	40600	40600	40600	0
602	20250224	104300	372917300	40600	40600	40600	40600	0
603	20250224	104200	372917300	40600	40650	40650	40600	41
604	20250224	104100	371251100	40650	40650	40650	40650	16
605	20250224	104000	370600700	40650	40650	40650	40650	57
606	20250224	103900	368283650	40700	40700	40700	40700	0
607	20250224	103800	368283650	40700	40750	40750	40700	11
608	20250224	103700	367835600	40750	40750	40750	40750	0
609	20250224	103600	367835600	40750	40750	40750	40750	5
610	20250224	103500	367631850	40750	40750	40750	40750	0
611	20250224	103400	367631850	40750	40750	40750	40750	57
612	20250224	103300	365309100	40750	40750	40750	40750	0
613	20250224	103200	365309100	40750	40750	40750	40750	11
614	20250224	103100	364860850	40700	40700	40700	40700	57
615	20250224	103000	362540950	40700	40700	40700	40700	0
616	20250224	102900	362540950	40700	40700	40700	40700	10
617	20250224	102800	362133950	40700	40700	40700	40700	100
618	20250224	102700	358063950	40700	40750	40750	40700	58
619	20250224	102600	355703300	40700	40700	40700	40700	4
620	20250224	102500	355540500	40750	40800	40800	40750	10
621	20250224	102400	355132750	40850	40850	40850	40850	0
622	20250224	102300	355132750	40850	40850	40850	40850	107
623	20250224	102200	350761800	40850	40850	40850	40850	0
624	20250224	102100	350761800	40850	40850	40850	40850	0
625	20250224	102000	350761800	40850	40850	40850	40850	0
626	20250224	101900	350761800	40850	40850	40850	40850	123
627	20250224	101800	345737250	40850	40850	40850	40850	0
628	20250224	101700	345737250	40850	40850	40850	40850	10
629	20250224	101600	345328750	40850	40850	40850	40850	57
630	20250224	101500	343000300	40850	40850	40850	40850	12
631	20250224	101400	342510100	40850	40850	40850	40850	0
632	20250224	101300	342510100	40850	40850	40850	40850	57
633	20250224	101200	340181650	40850	40850	40850	40850	0
634	20250224	101100	340181650	40850	40850	40850	40850	10
635	20250224	101000	339773150	40900	40850	40900	40850	7
636	20250224	100900	339486950	40650	40650	40650	40650	59
637	20250224	100800	337088600	40650	40650	40650	40650	57
638	20250224	100700	334771550	40550	40550	40550	40550	0
639	20250224	100600	334771550	40550	40650	40650	40500	207
640	20250224	100500	326369000	40700	40700	40700	40700	18
641	20250224	100400	325636400	40850	40850	40850	40850	0
642	20250224	100300	325636400	40850	40850	40850	40850	0
643	20250224	100200	325636400	40850	40700	40850	40700	157
644	20250224	100100	319235900	40750	40750	40750	40750	13
645	20250224	100000	318706150	40750	40750	40750	40750	0
646	20250224	095900	318706150	40750	40800	40800	40750	123
647	20250224	095800	313692250	41050	41050	41050	41050	0
648	20250224	095700	313692250	41050	41050	41050	41050	0
649	20250224	095600	313692250	41050	40850	41050	40800	57
650	20250224	095500	311365100	40850	40900	40900	40850	55
651	20250224	095400	309115650	40900	40900	40900	40900	1
652	20250224	095300	309074750	40900	40900	40900	40900	0
653	20250224	095200	309074750	40900	40900	40900	40900	58
654	20250224	095100	306702550	41000	41000	41000	41000	0
655	20250224	095000	306702550	41000	41000	41000	41000	2
656	20250224	094900	306620550	40800	40800	40800	40800	2
657	20250224	094800	306538950	41000	41000	41000	41000	0
658	20250224	094700	306538950	41000	40900	41000	40900	117
659	20250224	094600	301753150	40900	40900	40900	40900	1
660	20250224	094500	301712250	40900	40900	40900	40900	0
661	20250224	094400	301712250	40900	40900	40900	40900	4
662	20250224	094300	301548650	40800	40700	40800	40700	175
663	20250224	094200	294416550	40700	40700	40700	40700	0
664	20250224	094100	294416550	40700	40800	40800	40650	646
665	20250224	094000	268120400	40850	40950	40950	40850	820
666	20250224	093900	234586950	40950	41000	41000	40950	388
667	20250224	093800	218689000	41200	41050	41200	41050	5
668	20250224	093700	218483600	41050	41050	41050	41050	62
669	20250224	093600	215938500	41100	41050	41100	41050	65
670	20250224	093500	213269850	41050	41000	41050	41000	258
671	20250224	093400	202690350	41000	41050	41050	41000	291
672	20250224	093300	190758750	41000	41250	41250	41000	751
673	20250224	093200	159895650	41800	41800	41800	41800	2
674	20250224	093100	159812050	41250	41150	41950	41150	110
675	20250224	093000	155251850	41100	41100	41100	41100	0
676	20250224	092900	155251850	41100	41250	41250	41100	439
677	20250224	092800	137163700	41250	41250	41250	41250	0
678	20250224	092700	137163700	41250	41250	41250	41250	0
679	20250224	092600	137163700	41250	41200	41300	41200	20
680	20250224	092500	136339250	41250	41250	41250	41250	80
681	20250224	092400	133039250	41250	41400	41400	41250	136
682	20250224	092300	127418300	41300	41300	41300	41300	0
683	20250224	092200	127418300	41300	41300	41300	41300	50
684	20250224	092100	125353300	41500	41350	41500	41350	85
685	20250224	092000	121834350	41300	41300	41300	41300	68
686	20250224	091900	119025950	41500	41500	41500	41500	0
687	20250224	091800	119025950	41500	41500	41500	41500	0
688	20250224	091700	119025950	41500	41500	41500	41500	0
689	20250224	091600	119025950	41500	41500	41500	41500	0
690	20250224	091500	119025950	41500	41300	41500	41300	111
691	20250224	091400	114423450	41300	41300	41300	41300	57
692	20250224	091300	112069350	41300	41250	41300	41250	244
693	20250224	091200	102001500	41250	41250	41250	41250	50
694	20250224	091100	99939000	41250	41250	41250	41250	35
695	20250224	091000	98495250	41250	41450	41450	41250	89
696	20250224	090900	94823800	41250	41650	41650	41200	326
697	20250224	090800	81368800	41700	41900	41900	41700	70
698	20250224	090700	78439600	41950	41950	41950	41950	0
699	20250224	090600	78439600	41950	41950	41950	41950	0
700	20250224	090500	78439600	41950	41950	41950	41950	48
701	20250224	090400	76426000	41950	42050	42050	41950	147
702	20250224	090300	70252650	41950	42050	42050	41900	334
703	20250224	090200	56238400	41950	41600	42050	41600	206
704	20250224	090100	47625650	41600	41400	41600	41350	483
705	20250224	090000	27597250	41050	41000	41500	41000	673