KissMeData/039200/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	192600	3914251050	25750	25750	25750	25750	2161
3	20250225	192500	3914251050	25750	25750	25750	25750	0
4	20250225	192400	3914251050	25750	25750	25750	25750	0
5	20250225	192300	3914251050	25750	25750	25750	25750	0
6	20250225	192200	3914251050	25750	25750	25750	25750	0
7	20250225	192100	3914251050	25750	25750	25750	25750	0
8	20250225	192000	3914251050	25750	25750	25750	25750	0
9	20250225	191900	3914251050	25750	25750	25750	25750	0
10	20250225	191800	3914251050	25750	25750	25750	25750	0
11	20250225	191700	3914251050	25750	25750	25750	25750	0
12	20250225	191600	3914251050	25750	25750	25750	25750	0
13	20250225	191500	3914251050	25750	25750	25750	25750	0
14	20250225	191400	3914251050	25750	25750	25750	25750	0
15	20250225	191300	3914251050	25750	25750	25750	25750	0
16	20250225	191200	3914251050	25750	25750	25750	25750	0
17	20250225	191100	3914251050	25750	25750	25750	25750	0
18	20250225	191000	3914251050	25750	25750	25750	25750	0
19	20250225	190900	3914251050	25750	25750	25750	25750	0
20	20250225	190800	3914251050	25750	25750	25750	25750	0
21	20250225	190700	3914251050	25750	25750	25750	25750	0
22	20250225	190600	3914251050	25750	25750	25750	25750	0
23	20250225	190500	3914251050	25750	25750	25750	25750	0
24	20250225	190400	3914251050	25750	25750	25750	25750	0
25	20250225	190300	3914251050	25750	25750	25750	25750	0
26	20250225	190200	3914251050	25750	25750	25750	25750	0
27	20250225	190100	3914251050	25750	25750	25750	25750	0
28	20250225	190000	3914251050	25750	25750	25750	25750	0
29	20250225	185900	3914251050	25750	25750	25750	25750	0
30	20250225	185800	3914251050	25750	25750	25750	25750	0
31	20250225	185700	3914251050	25750	25750	25750	25750	0
32	20250225	185600	3914251050	25750	25750	25750	25750	2161
33	20250225	185500	3914251050	25750	25750	25750	25750	0
34	20250225	185400	3914251050	25750	25750	25750	25750	0
35	20250225	185300	3914251050	25750	25750	25750	25750	0
36	20250225	185200	3914251050	25750	25750	25750	25750	0
37	20250225	185100	3914251050	25750	25750	25750	25750	0
38	20250225	185000	3914251050	25750	25750	25750	25750	0
39	20250225	184900	3914251050	25750	25750	25750	25750	0
40	20250225	184800	3914251050	25750	25750	25750	25750	0
41	20250225	184700	3914251050	25750	25750	25750	25750	0
42	20250225	184600	3914251050	25750	25750	25750	25750	0
43	20250225	184500	3914251050	25750	25750	25750	25750	0
44	20250225	184400	3914251050	25750	25750	25750	25750	0
45	20250225	184300	3914251050	25750	25750	25750	25750	0
46	20250225	184200	3914251050	25750	25750	25750	25750	0
47	20250225	184100	3914251050	25750	25750	25750	25750	0
48	20250225	184000	3914251050	25750	25750	25750	25750	0
49	20250225	183900	3914251050	25750	25750	25750	25750	0
50	20250225	183800	3914251050	25750	25750	25750	25750	0
51	20250225	183700	3914251050	25750	25750	25750	25750	0
52	20250225	183600	3914251050	25750	25750	25750	25750	0
53	20250225	183500	3914251050	25750	25750	25750	25750	0
54	20250225	183400	3914251050	25750	25750	25750	25750	0
55	20250225	183300	3914251050	25750	25750	25750	25750	0
56	20250225	183200	3914251050	25750	25750	25750	25750	0
57	20250225	183100	3914251050	25750	25750	25750	25750	0
58	20250225	183000	3914251050	25750	25750	25750	25750	0
59	20250225	182900	3914251050	25750	25750	25750	25750	0
60	20250225	182800	3914251050	25750	25750	25750	25750	0
61	20250225	182700	3914251050	25750	25750	25750	25750	0
62	20250225	182600	3914251050	25750	25750	25750	25750	2161
63	20250225	182500	3914251050	25750	25750	25750	25750	0
64	20250225	182400	3914251050	25750	25750	25750	25750	0
65	20250225	182300	3914251050	25750	25750	25750	25750	0
66	20250225	182200	3914251050	25750	25750	25750	25750	0
67	20250225	182100	3914251050	25750	25750	25750	25750	0
68	20250225	182000	3914251050	25750	25750	25750	25750	0
69	20250225	181900	3914251050	25750	25750	25750	25750	0
70	20250225	181800	3914251050	25750	25750	25750	25750	0
71	20250225	181700	3914251050	25750	25750	25750	25750	0
72	20250225	181600	3914251050	25750	25750	25750	25750	0
73	20250225	181500	3914251050	25750	25750	25750	25750	0
74	20250225	181400	3914251050	25750	25750	25750	25750	0
75	20250225	181300	3914251050	25750	25750	25750	25750	0
76	20250225	181200	3914251050	25750	25750	25750	25750	0
77	20250225	181100	3914251050	25750	25750	25750	25750	0
78	20250225	181000	3914251050	25750	25750	25750	25750	0
79	20250225	180900	3914251050	25750	25750	25750	25750	0
80	20250225	180800	3914251050	25750	25750	25750	25750	0
81	20250225	180700	3914251050	25750	25750	25750	25750	0
82	20250225	180600	3914251050	25750	25750	25750	25750	0
83	20250225	180500	3914251050	25750	25750	25750	25750	0
84	20250225	180400	3914251050	25750	25750	25750	25750	0
85	20250225	180300	3914251050	25750	25750	25750	25750	0
86	20250225	180200	3914251050	25750	25750	25750	25750	0
87	20250225	180100	3914251050	25750	25750	25750	25750	0
88	20250225	180000	3914251050	25750	25750	25750	25750	0
89	20250225	175900	3914251050	25750	25750	25750	25750	0
90	20250225	175800	3914251050	25750	25750	25750	25750	0
91	20250225	175700	3914251050	25750	25750	25750	25750	0
92	20250225	175600	3914251050	25750	25750	25750	25750	2161
93	20250225	175500	3914251050	25750	25750	25750	25750	0
94	20250225	175400	3914251050	25750	25750	25750	25750	0
95	20250225	175300	3914251050	25750	25750	25750	25750	0
96	20250225	175200	3914251050	25750	25750	25750	25750	0
97	20250225	175100	3914251050	25750	25750	25750	25750	0
98	20250225	175000	3914251050	25750	25750	25750	25750	0
99	20250225	174900	3914251050	25750	25750	25750	25750	0
100	20250225	174800	3914251050	25750	25750	25750	25750	0
101	20250225	174700	3914251050	25750	25750	25750	25750	0
102	20250225	174600	3914251050	25750	25750	25750	25750	0
103	20250225	174500	3914251050	25750	25750	25750	25750	0
104	20250225	174400	3914251050	25750	25750	25750	25750	0
105	20250225	174300	3914251050	25750	25750	25750	25750	0
106	20250225	174200	3914251050	25750	25750	25750	25750	0
107	20250225	174100	3914251050	25750	25750	25750	25750	0
108	20250225	174000	3914251050	25750	25750	25750	25750	0
109	20250225	173900	3914251050	25750	25750	25750	25750	0
110	20250225	173800	3914251050	25750	25750	25750	25750	0
111	20250225	173700	3914251050	25750	25750	25750	25750	0
112	20250225	173600	3914251050	25750	25750	25750	25750	0
113	20250225	173500	3914251050	25750	25750	25750	25750	0
114	20250225	173400	3914251050	25750	25750	25750	25750	0
115	20250225	173300	3914251050	25750	25750	25750	25750	0
116	20250225	173200	3914251050	25750	25750	25750	25750	0
117	20250225	173100	3914251050	25750	25750	25750	25750	0
118	20250225	173000	3914251050	25750	25750	25750	25750	0
119	20250225	172900	3914251050	25750	25750	25750	25750	0
120	20250225	172800	3914251050	25750	25750	25750	25750	0
121	20250225	172700	3914251050	25750	25750	25750	25750	0
122	20250225	172600	3914251050	25750	25750	25750	25750	2161
123	20250225	172500	3914251050	25750	25750	25750	25750	0
124	20250225	172400	3914251050	25750	25750	25750	25750	0
125	20250225	172300	3914251050	25750	25750	25750	25750	0
126	20250225	172200	3914251050	25750	25750	25750	25750	0
127	20250225	172100	3914251050	25750	25750	25750	25750	0
128	20250225	172000	3914251050	25750	25750	25750	25750	0
129	20250225	171900	3914251050	25750	25750	25750	25750	0
130	20250225	171800	3914251050	25750	25750	25750	25750	0
131	20250225	171700	3914251050	25750	25750	25750	25750	0
132	20250225	171600	3914251050	25750	25750	25750	25750	0
133	20250225	171500	3914251050	25750	25750	25750	25750	0
134	20250225	171400	3914251050	25750	25750	25750	25750	0
135	20250225	171300	3914251050	25750	25750	25750	25750	0
136	20250225	171200	3914251050	25750	25750	25750	25750	0
137	20250225	171100	3914251050	25750	25750	25750	25750	0
138	20250225	171000	3914251050	25750	25750	25750	25750	0
139	20250225	170900	3914251050	25750	25750	25750	25750	0
140	20250225	170800	3914251050	25750	25750	25750	25750	0
141	20250225	170700	3914251050	25750	25750	25750	25750	0
142	20250225	170600	3914251050	25750	25750	25750	25750	0
143	20250225	170500	3914251050	25750	25750	25750	25750	0
144	20250225	170400	3914251050	25750	25750	25750	25750	0
145	20250225	170300	3914251050	25750	25750	25750	25750	0
146	20250225	170200	3914251050	25750	25750	25750	25750	0
147	20250225	170100	3914251050	25750	25750	25750	25750	0
148	20250225	170000	3914251050	25750	25750	25750	25750	0
149	20250225	165900	3914251050	25750	25750	25750	25750	0
150	20250225	165800	3914251050	25750	25750	25750	25750	0
151	20250225	165700	3914251050	25750	25750	25750	25750	0
152	20250225	165600	3914251050	25750	25750	25750	25750	2161
153	20250225	165500	3914251050	25750	25750	25750	25750	0
154	20250225	165400	3914251050	25750	25750	25750	25750	0
155	20250225	165300	3914251050	25750	25750	25750	25750	0
156	20250225	165200	3914251050	25750	25750	25750	25750	0
157	20250225	165100	3914251050	25750	25750	25750	25750	0
158	20250225	165000	3914251050	25750	25750	25750	25750	0
159	20250225	164900	3914251050	25750	25750	25750	25750	0
160	20250225	164800	3914251050	25750	25750	25750	25750	0
161	20250225	164700	3914251050	25750	25750	25750	25750	0
162	20250225	164600	3914251050	25750	25750	25750	25750	0
163	20250225	164500	3914251050	25750	25750	25750	25750	0
164	20250225	164400	3914251050	25750	25750	25750	25750	0
165	20250225	164300	3914251050	25750	25750	25750	25750	0
166	20250225	164200	3914251050	25750	25750	25750	25750	0
167	20250225	164100	3914251050	25750	25750	25750	25750	0
168	20250225	164000	3914251050	25750	25750	25750	25750	0
169	20250225	163900	3914251050	25750	25750	25750	25750	0
170	20250225	163800	3914251050	25750	25750	25750	25750	0
171	20250225	163700	3914251050	25750	25750	25750	25750	0
172	20250225	163600	3914251050	25750	25750	25750	25750	0
173	20250225	163500	3914251050	25750	25750	25750	25750	0
174	20250225	163400	3914251050	25750	25750	25750	25750	0
175	20250225	163300	3914251050	25750	25750	25750	25750	0
176	20250225	163200	3914251050	25750	25750	25750	25750	0
177	20250225	163100	3914251050	25750	25750	25750	25750	0
178	20250225	163000	3914251050	25750	25750	25750	25750	0
179	20250225	162900	3914251050	25750	25750	25750	25750	0
180	20250225	162800	3914251050	25750	25750	25750	25750	0
181	20250225	162700	3914251050	25750	25750	25750	25750	0
182	20250225	162600	3914251050	25750	25750	25750	25750	2161
183	20250225	162500	3914251050	25750	25750	25750	25750	0
184	20250225	162400	3914251050	25750	25750	25750	25750	0
185	20250225	162300	3914251050	25750	25750	25750	25750	0
186	20250225	162200	3914251050	25750	25750	25750	25750	0
187	20250225	162100	3914251050	25750	25750	25750	25750	0
188	20250225	162000	3914251050	25750	25750	25750	25750	0
189	20250225	161900	3914251050	25750	25750	25750	25750	0
190	20250225	161800	3914251050	25750	25750	25750	25750	0
191	20250225	161700	3914251050	25750	25750	25750	25750	0
192	20250225	161600	3914251050	25750	25750	25750	25750	0
193	20250225	161500	3914251050	25750	25750	25750	25750	0
194	20250225	161400	3914251050	25750	25750	25750	25750	0
195	20250225	161300	3914251050	25750	25750	25750	25750	0
196	20250225	161200	3914251050	25750	25750	25750	25750	0
197	20250225	161100	3914251050	25750	25750	25750	25750	0
198	20250225	161000	3914251050	25750	25750	25750	25750	0
199	20250225	160900	3914251050	25750	25750	25750	25750	0
200	20250225	160800	3914251050	25750	25750	25750	25750	0
201	20250225	160700	3914251050	25750	25750	25750	25750	0
202	20250225	160600	3914251050	25750	25750	25750	25750	0
203	20250225	160500	3914251050	25750	25750	25750	25750	0
204	20250225	160400	3914251050	25750	25750	25750	25750	0
205	20250225	160300	3914251050	25750	25750	25750	25750	0
206	20250225	160200	3914251050	25750	25750	25750	25750	0
207	20250225	160100	3914251050	25750	25750	25750	25750	0
208	20250225	160000	3914251050	25750	25750	25750	25750	0
209	20250225	155900	3914251050	25750	25750	25750	25750	0
210	20250225	155800	3914251050	25750	25750	25750	25750	0
211	20250225	155700	3914251050	25750	25750	25750	25750	0
212	20250225	155600	3914251050	25750	25750	25750	25750	2161
213	20250225	155500	3914251050	25750	25750	25750	25750	0
214	20250225	155400	3914251050	25750	25750	25750	25750	0
215	20250225	155300	3914251050	25750	25750	25750	25750	0
216	20250225	155200	3914251050	25750	25750	25750	25750	0
217	20250225	155100	3914251050	25750	25750	25750	25750	0
218	20250225	155000	3914251050	25750	25750	25750	25750	0
219	20250225	154900	3914251050	25750	25750	25750	25750	0
220	20250225	154800	3914251050	25750	25750	25750	25750	0
221	20250225	154700	3914251050	25750	25750	25750	25750	0
222	20250225	154600	3914251050	25750	25750	25750	25750	0
223	20250225	154500	3914251050	25750	25750	25750	25750	0
224	20250225	154400	3914251050	25750	25750	25750	25750	0
225	20250225	154300	3914251050	25750	25750	25750	25750	0
226	20250225	154200	3914251050	25750	25750	25750	25750	0
227	20250225	154100	3914251050	25750	25750	25750	25750	0
228	20250225	154000	3914251050	25750	25750	25750	25750	0
229	20250225	153900	3914251050	25750	25750	25750	25750	0
230	20250225	153800	3914251050	25750	25750	25750	25750	0
231	20250225	153700	3914251050	25750	25750	25750	25750	0
232	20250225	153600	3914251050	25750	25750	25750	25750	0
233	20250225	153500	3914251050	25750	25750	25750	25750	0
234	20250225	153400	3914251050	25750	25750	25750	25750	0
235	20250225	153300	3914251050	25750	25750	25750	25750	0
236	20250225	153200	3914251050	25750	25750	25750	25750	0
237	20250225	153100	3914251050	25750	25750	25750	25750	0
238	20250225	153000	3914251050	25750	25750	25750	25750	2161
239	20250225	152900	3858605300	25600	25600	25600	25600	0
240	20250225	152800	3858605300	25600	25600	25600	25600	0
241	20250225	152700	3858605300	25600	25600	25600	25600	0
242	20250225	152600	3858605300	25600	25600	25600	25600	0
243	20250225	152500	3858605300	25600	25600	25600	25600	0
244	20250225	152400	3858605300	25600	25600	25600	25600	0
245	20250225	152300	3858605300	25600	25600	25600	25600	0
246	20250225	152200	3858605300	25600	25600	25600	25600	0
247	20250225	152100	3858605300	25600	25600	25600	25600	0
248	20250225	152000	3858605300	25600	25600	25600	25600	0
249	20250225	151900	3858605300	25600	25650	25700	25600	62
250	20250225	151800	3857014900	25650	25700	25700	25650	142
251	20250225	151700	3853369500	25550	25700	25700	25550	199
252	20250225	151600	3848266150	25700	25750	25750	25600	275
253	20250225	151500	3841207750	25650	25700	25700	25650	506
254	20250225	151400	3828215950	25700	25650	25700	25650	134
255	20250225	151300	3824772200	25700	25750	25750	25700	582
256	20250225	151200	3809810700	25750	25750	25750	25750	134
257	20250225	151100	3806360200	25750	25700	25750	25700	397
258	20250225	151000	3796147550	25700	25650	25700	25650	330
259	20250225	150900	3787668850	25750	25700	25750	25700	323
260	20250225	150800	3779367250	25750	25700	25750	25700	945
261	20250225	150700	3755051650	25650	25700	25750	25650	241
262	20250225	150600	3748860300	25700	25700	25700	25700	220
263	20250225	150500	3743206300	25700	25700	25700	25700	683
264	20250225	150400	3725653200	25700	25700	25700	25700	153
265	20250225	150300	3721721100	25700	25700	25700	25700	134
266	20250225	150200	3718277300	25700	25600	25700	25600	4895
267	20250225	150100	3592698500	25650	25600	25650	25600	178
268	20250225	150000	3588135900	25600	25600	25600	25550	1072
269	20250225	145900	3560693700	25550	25550	25550	25500	481
270	20250225	145800	3548404350	25550	25500	25550	25450	185
271	20250225	145700	3543681150	25500	25500	25500	25500	395
272	20250225	145600	3533608650	25450	25500	25500	25450	17
273	20250225	145500	3533175500	25450	25500	25550	25450	104
274	20250225	145400	3530523100	25500	25550	25550	25500	72
275	20250225	145300	3528686600	25500	25550	25550	25500	24
276	20250225	145200	3528074100	25550	25550	25550	25550	10
277	20250225	145100	3527818600	25500	25550	25550	25500	19
278	20250225	145000	3527333500	25500	25550	25550	25500	119
279	20250225	144900	3524298500	25500	25550	25550	25500	17
280	20250225	144800	3523864500	25550	25450	25550	25450	385
281	20250225	144700	3514056400	25500	25500	25500	25450	854
282	20250225	144600	3492283400	25500	25500	25550	25500	150
283	20250225	144500	3488453600	25550	25550	25550	25550	63
284	20250225	144400	3486843950	25550	25550	25600	25550	25
285	20250225	144300	3486205150	25550	25550	25550	25500	16
286	20250225	144200	3485796600	25500	25550	25550	25500	203
287	20250225	144100	3480617100	25550	25500	25550	25500	1421
288	20250225	144000	3444380100	25550	25550	25550	25550	15
289	20250225	143900	3443996850	25550	25550	25600	25550	64
290	20250225	143800	3442361150	25550	25550	25600	25550	17
291	20250225	143700	3441926300	25550	25550	25600	25500	7
292	20250225	143600	3441747600	25550	25550	25600	25550	13
293	20250225	143500	3441414950	25500	25550	25600	25500	61
294	20250225	143400	3439856950	25600	25600	25600	25600	10
295	20250225	143300	3439600950	25550	25550	25550	25550	20
296	20250225	143200	3439089950	25550	25550	25550	25550	105
297	20250225	143100	3436407200	25550	25550	25600	25550	19
298	20250225	143000	3435921250	25550	25500	25550	25500	10
299	20250225	142900	3435666000	25600	25500	25600	25500	247
300	20250225	142800	3429348100	25500	25550	25550	25500	16
301	20250225	142700	3428939500	25500	25550	25550	25500	311
302	20250225	142600	3420993500	25500	25500	25550	25500	22
303	20250225	142500	3420431950	25500	25550	25550	25500	227
304	20250225	142400	3414642600	25550	25550	25550	25500	13
305	20250225	142300	3414310500	25500	25550	25550	25500	116
306	20250225	142200	3411346950	25550	25500	25550	25500	53
307	20250225	142100	3409994950	25550	25500	25550	25500	95
308	20250225	142000	3407571950	25550	25550	25550	25500	152
309	20250225	141900	3403688600	25550	25500	25550	25500	18
310	20250225	141800	3403229100	25550	25550	25550	25500	16
311	20250225	141700	3402820400	25550	25550	25550	25550	128
312	20250225	141600	3399550000	25550	25550	25600	25550	1134
313	20250225	141500	3370575700	25550	25550	25600	25550	39
314	20250225	141400	3369577500	25600	25600	25600	25550	126
315	20250225	141300	3366352150	25600	25650	25650	25600	443
316	20250225	141200	3355010800	25650	25600	25650	25600	11
317	20250225	141100	3354728700	25650	25650	25650	25600	157
318	20250225	141000	3350701850	25650	25650	25700	25650	717
319	20250225	140900	3332310300	25650	25650	25700	25650	114
320	20250225	140800	3329380700	25650	25650	25700	25650	181
321	20250225	140700	3324731700	25650	25750	25750	25650	1189
322	20250225	140600	3294178200	25700	25700	25750	25700	68
323	20250225	140500	3292430100	25750	25750	25750	25750	70
324	20250225	140400	3290627600	25700	25750	25750	25700	16
325	20250225	140300	3290215850	25700	25700	25750	25700	36
326	20250225	140200	3289289650	25700	25750	25750	25700	132
327	20250225	140100	3285890700	25700	25750	25750	25700	15
328	20250225	140000	3285504700	25700	25750	25750	25700	29
329	20250225	135900	3284758800	25750	25750	25750	25750	122
330	20250225	135800	3281617300	25700	25800	25800	25700	1229
331	20250225	135700	3249970100	25750	25800	25800	25750	52
332	20250225	135600	3248631050	25800	25800	25800	25750	314
333	20250225	135500	3240534000	25800	25800	25800	25750	12
334	20250225	135400	3240224450	25800	25750	25800	25750	28
335	20250225	135300	3239502400	25800	25750	25800	25750	14
336	20250225	135200	3239141400	25750	25800	25800	25750	30
337	20250225	135100	3238367650	25800	25750	25800	25750	55
338	20250225	135000	3236949400	25800	25750	25800	25750	2620
339	20250225	134900	3169424950	25650	25700	25750	25650	329
340	20250225	134800	3160969050	25700	25700	25750	25700	320
341	20250225	134700	3152744550	25750	25650	25750	25650	37
342	20250225	134600	3151793300	25650	25700	25700	25650	70
343	20250225	134500	3149994550	25700	25700	25750	25700	39
344	20250225	134400	3148991750	25750	25750	25750	25700	142
345	20250225	134300	3145336300	25750	25750	25750	25700	15
346	20250225	134200	3144950250	25700	25700	25750	25700	30
347	20250225	134100	3144178750	25700	25650	25750	25650	110
348	20250225	134000	3141351450	25650	25650	25700	25650	15
349	20250225	133900	3140966200	25650	25700	25700	25650	22
350	20250225	133800	3140400850	25700	25700	25700	25700	12
351	20250225	133700	3140092450	25650	25750	25750	25650	344
352	20250225	133600	3131254300	25700	25750	25750	25700	127
353	20250225	133500	3127984150	25750	25750	25750	25750	186
354	20250225	133400	3123194650	25700	25700	25750	25700	19
355	20250225	133300	3122705850	25700	25700	25700	25700	219
356	20250225	133200	3117077550	25700	25650	25700	25650	229
357	20250225	133100	3111192500	25700	25700	25700	25700	1
358	20250225	133000	3111166800	25650	25650	25650	25650	128
359	20250225	132900	3107883600	25650	25650	25650	25650	91
360	20250225	132800	3105549450	25700	25700	25700	25700	1
361	20250225	132700	3105523750	25600	25600	25600	25600	2
362	20250225	132600	3105472550	25700	25700	25700	25550	148
363	20250225	132500	3101673100	25600	25600	25600	25600	64
364	20250225	132400	3100034700	25700	25700	25700	25700	1
365	20250225	132300	3100009000	25700	25700	25700	25700	191
366	20250225	132200	3095100300	25700	25700	25700	25700	1
367	20250225	132100	3095074600	25650	25700	25700	25600	218
368	20250225	132000	3089492100	25650	25650	25650	25650	225
369	20250225	131900	3083720850	25650	25650	25650	25650	18
370	20250225	131800	3083259150	25650	25650	25650	25650	76
371	20250225	131700	3081309750	25700	25650	25700	25650	391
372	20250225	131600	3071280550	25650	25650	25650	25650	1
373	20250225	131500	3071254900	25650	25650	25650	25650	0
374	20250225	131400	3071254900	25650	25600	25650	25600	80
375	20250225	131300	3069206850	25600	25600	25600	25600	0
376	20250225	131200	3069206850	25600	25600	25600	25600	2
377	20250225	131100	3069155650	25600	25600	25600	25600	0
378	20250225	131000	3069155650	25600	25600	25600	25600	5
379	20250225	130900	3069027650	25650	25650	25650	25650	5
380	20250225	130800	3068899400	25650	25650	25650	25650	112
381	20250225	130700	3066026600	25600	25600	25600	25600	0
382	20250225	130600	3066026600	25600	25600	25600	25600	20
383	20250225	130500	3065514600	25650	25600	25650	25600	272
384	20250225	130400	3058540200	25600	25600	25600	25550	66
385	20250225	130300	3056851100	25600	25600	25600	25600	224
386	20250225	130200	3051116700	25600	25600	25600	25600	116
387	20250225	130100	3048147100	25600	25600	25600	25600	3
388	20250225	130000	3048070300	25600	25500	25600	25500	7
389	20250225	125900	3047891300	25550	25500	25550	25500	131
390	20250225	125800	3044548300	25500	25500	25500	25500	2
391	20250225	125700	3044497300	25500	25550	25550	25500	280
392	20250225	125600	3037343900	25550	25600	25600	25550	57
393	20250225	125500	3035886700	25550	25550	25550	25550	5
394	20250225	125400	3035758950	25550	25600	25600	25550	2
395	20250225	125300	3035707800	25600	25600	25600	25550	133
396	20250225	125200	3032309500	25600	25600	25600	25600	2
397	20250225	125100	3032258300	25550	25550	25550	25550	0
398	20250225	125000	3032258300	25550	25550	25550	25550	75
399	20250225	124900	3030342050	25550	25550	25550	25550	4
400	20250225	124800	3030239850	25550	25550	25550	25550	21
401	20250225	124700	3029703300	25550	25550	25550	25550	114
402	20250225	124600	3026790600	25550	25550	25550	25550	5
403	20250225	124500	3026662850	25500	25550	25550	25500	16
404	20250225	124400	3026254100	25550	25550	25550	25550	113
405	20250225	124300	3023366950	25550	25550	25550	25550	1
406	20250225	124200	3023341400	25550	25550	25550	25550	0
407	20250225	124100	3023341400	25550	25550	25550	25550	148
408	20250225	124000	3019560000	25550	25550	25550	25550	2
409	20250225	123900	3019508900	25550	25550	25550	25550	23
410	20250225	123800	3018921250	25550	25550	25550	25550	120
411	20250225	123700	3015855250	25600	25600	25600	25600	0
412	20250225	123600	3015855250	25600	25600	25600	25600	0
413	20250225	123500	3015855250	25600	25600	25600	25600	116
414	20250225	123400	3012885650	25600	25550	25600	25550	60
415	20250225	123300	3011352400	25550	25550	25550	25550	58
416	20250225	123200	3009870500	25550	25550	25550	25550	133
417	20250225	123100	3006472350	25550	25550	25550	25550	3
418	20250225	123000	3006395700	25550	25550	25550	25550	160
419	20250225	122900	3002307700	25550	25550	25550	25550	5
420	20250225	122800	3002179950	25550	25550	25550	25550	0
421	20250225	122700	3002179950	25550	25550	25550	25550	0
422	20250225	122600	3002179950	25550	25600	25600	25550	137
423	20250225	122500	2998678850	25600	25600	25600	25600	37
424	20250225	122400	2997731650	25550	25550	25550	25550	107
425	20250225	122300	2994997800	25550	25500	25550	25500	158
426	20250225	122200	2990963250	25600	25600	25600	25600	0
427	20250225	122100	2990963250	25600	25500	25600	25500	2
428	20250225	122000	2990912150	25600	25600	25600	25600	111
429	20250225	121900	2988070550	25600	25550	25600	25550	370
430	20250225	121800	2978617000	25550	25550	25550	25550	117
431	20250225	121700	2975627650	25550	25550	25550	25550	5
432	20250225	121600	2975499900	25550	25550	25550	25550	25
433	20250225	121500	2974861150	25550	25500	25550	25500	99
434	20250225	121400	2972335650	25500	25500	25500	25500	5
435	20250225	121300	2972208150	25550	25550	25550	25550	0
436	20250225	121200	2972208150	25550	25500	25550	25500	124
437	20250225	121100	2969046100	25500	25500	25500	25500	101
438	20250225	121000	2966470600	25500	25500	25500	25500	1
439	20250225	120900	2966445100	25500	25500	25550	25500	56
440	20250225	120800	2965017050	25500	25500	25500	25500	0
441	20250225	120700	2965017050	25500	25500	25500	25500	1
442	20250225	120600	2964991550	25500	25500	25500	25500	149
443	20250225	120500	2961192050	25500	25500	25500	25500	0
444	20250225	120400	2961192050	25500	25500	25500	25500	235
445	20250225	120300	2955199550	25550	25550	25550	25550	159
446	20250225	120200	2951137100	25550	25550	25550	25550	224
447	20250225	120100	2945413900	25550	25550	25550	25550	117
448	20250225	120000	2942424550	25600	25600	25600	25600	158
449	20250225	115900	2938379750	25600	25600	25600	25600	884
450	20250225	115800	2915749350	25550	25550	25550	25550	0
451	20250225	115700	2915749350	25550	25550	25550	25550	0
452	20250225	115600	2915749350	25550	25550	25550	25550	0
453	20250225	115500	2915749350	25550	25550	25550	25550	1
454	20250225	115400	2915723800	25700	25650	25700	25650	112
455	20250225	115300	2912845500	25700	25700	25700	25700	0
456	20250225	115200	2912845500	25700	25700	25700	25700	3
457	20250225	115100	2912768400	25700	25650	25700	25650	114
458	20250225	115000	2909838650	25700	25600	25700	25550	36
459	20250225	114900	2908915350	25750	25750	25750	25750	0
460	20250225	114800	2908915350	25750	25750	25750	25750	112
461	20250225	114700	2906031350	25750	25700	25750	25700	200
462	20250225	114600	2900884300	25750	25700	25750	25700	249
463	20250225	114500	2894473800	25700	25600	25700	25600	805
464	20250225	114400	2873859800	25600	25600	25600	25600	0
465	20250225	114300	2873859800	25600	25650	25650	25600	5
466	20250225	114200	2873731600	25600	25650	25650	25600	200
467	20250225	114100	2868611050	25700	25650	25700	25650	45
468	20250225	114000	2867456750	25650	25650	25650	25650	17
469	20250225	113900	2867020700	25650	25650	25650	25650	8
470	20250225	113800	2866815500	25600	25600	25600	25600	0
471	20250225	113700	2866815500	25600	25600	25600	25550	382
472	20250225	113600	2857054950	25700	25700	25700	25700	289
473	20250225	113500	2849627650	25550	25550	25550	25550	4
474	20250225	113400	2849525450	25700	25650	25700	25650	5
475	20250225	113300	2849397150	25650	25600	25650	25550	161
476	20250225	113200	2845279500	25750	25750	25750	25750	0
477	20250225	113100	2845279500	25750	25700	25750	25700	4
478	20250225	113000	2845176650	25550	25650	25700	25500	529
479	20250225	112900	2831662900	25700	25700	25700	25700	74
480	20250225	112800	2829761100	25700	25700	25700	25700	19
481	20250225	112700	2829272800	25750	25700	25750	25700	181
482	20250225	112600	2824614700	25700	25700	25700	25700	300
483	20250225	112500	2816904700	25650	25600	25650	25500	980
484	20250225	112400	2791809200	25600	25600	25600	25600	119
485	20250225	112300	2788762800	25600	25700	25700	25600	548
486	20250225	112200	2774729200	25500	25700	25700	25500	25
487	20250225	112100	2774087300	25700	25700	25700	25450	3429
488	20250225	112000	2686616200	25750	25800	25850	25750	454
489	20250225	111900	2674924200	25800	25800	25800	25800	341
490	20250225	111800	2666126400	25800	25750	25800	25750	8
491	20250225	111700	2665920100	25750	25800	25800	25750	9
492	20250225	111600	2665688100	25800	25750	25800	25700	426
493	20250225	111500	2654716950	25750	25700	25800	25700	868
494	20250225	111400	2632366800	25700	25650	25700	25650	41
495	20250225	111300	2631313350	25750	25750	25750	25700	213
496	20250225	111200	2625838950	25750	25600	25750	25550	158
497	20250225	111100	2621791600	25650	25600	25650	25600	32
498	20250225	111000	2620971550	25750	25700	25750	25700	248
499	20250225	110900	2614597900	25750	25700	25800	25700	984
500	20250225	110800	2589237900	25750	25600	25750	25600	2696
501	20250225	110700	2520052750	25550	25550	25550	25500	774
502	20250225	110600	2500277100	25550	25500	25550	25500	959
503	20250225	110500	2475815850	25500	25500	25500	25500	11
504	20250225	110400	2475535350	25400	25500	25500	25400	2
505	20250225	110300	2475484450	25500	25500	25500	25500	181
506	20250225	110200	2470868950	25500	25450	25500	25450	49
507	20250225	110100	2469621850	25450	25500	25500	25450	118
508	20250225	110000	2466613750	25450	25400	25450	25400	216
509	20250225	105900	2461121550	25450	25450	25450	25450	3
510	20250225	105800	2461045200	25450	25450	25450	25450	171
511	20250225	105700	2456693250	25450	25450	25450	25450	111
512	20250225	105600	2453868300	25450	25450	25450	25450	38
513	20250225	105500	2452901200	25450	25450	25450	25450	0
514	20250225	105400	2452901200	25450	25450	25450	25450	111
515	20250225	105300	2450076250	25450	25450	25450	25450	1
516	20250225	105200	2450050800	25400	25400	25400	25400	150
517	20250225	105100	2446240800	25400	25400	25400	25400	0
518	20250225	105000	2446240800	25400	25450	25450	25400	210
519	20250225	104900	2440906550	25450	25400	25450	25400	45
520	20250225	104800	2439762950	25400	25450	25450	25400	40
521	20250225	104700	2438746450	25450	25450	25450	25450	1
522	20250225	104600	2438721000	25400	25450	25450	25400	526
523	20250225	104500	2425353900	25450	25450	25450	25450	27
524	20250225	104400	2424666750	25450	25450	25450	25450	168
525	20250225	104300	2420391150	25500	25450	25500	25450	202
526	20250225	104200	2415250200	25450	25450	25450	25450	80
527	20250225	104100	2413214200	25500	25500	25500	25500	9
528	20250225	104000	2412984700	25450	25500	25500	25450	285
529	20250225	103900	2405721150	25500	25500	25500	25500	841
530	20250225	103800	2384275650	25600	25550	25600	25550	191
531	20250225	103700	2379395550	25550	25550	25550	25550	121
532	20250225	103600	2376304000	25550	25600	25600	25550	225
533	20250225	103500	2370549000	25550	25600	25600	25550	16
534	20250225	103400	2370139550	25600	25600	25600	25600	224
535	20250225	103300	2364405150	25550	25600	25600	25550	248
536	20250225	103200	2358066550	25600	25550	25650	25550	1551
537	20250225	103100	2318306900	25600	25600	25600	25600	1456
538	20250225	103000	2281033300	25550	25500	25550	25500	1384
539	20250225	102900	2245722600	25450	25450	25450	25450	20
540	20250225	102800	2245213600	25450	25450	25450	25450	223
541	20250225	102700	2239538250	25450	25450	25450	25450	91
542	20250225	102600	2237222300	25450	25450	25450	25450	30
543	20250225	102500	2236458800	25400	25400	25400	25400	13
544	20250225	102400	2236128600	25400	25400	25400	25400	103
545	20250225	102300	2233512400	25400	25400	25400	25400	5
546	20250225	102200	2233385400	25400	25350	25400	25350	188
547	20250225	102100	2228610300	25400	25400	25400	25400	200
548	20250225	102000	2223530300	25400	25400	25400	25400	20
549	20250225	101900	2223022300	25400	25350	25400	25350	252
550	20250225	101800	2216621550	25350	25350	25350	25350	1
551	20250225	101700	2216596200	25400	25400	25400	25400	9
552	20250225	101600	2216367600	25450	25400	25450	25400	162
553	20250225	101500	2212250250	25400	25500	25500	25400	14
554	20250225	101400	2211894550	25400	25450	25450	25400	129
555	20250225	101300	2208617200	25500	25500	25500	25500	111
556	20250225	101200	2205786700	25500	25400	25500	25400	14
557	20250225	101100	2205430900	25500	25500	25500	25500	237
558	20250225	101000	2199387400	25500	25350	25500	25350	2
559	20250225	100900	2199336550	25400	25400	25400	25400	49
560	20250225	100800	2198091950	25400	25350	25550	25350	63
561	20250225	100700	2196485500	25550	25300	25550	25300	4194
562	20250225	100600	2090348050	25300	25500	25500	25300	6941
563	20250225	100500	1914515900	25500	25450	25500	25450	423
564	20250225	100400	1903750500	25350	25350	25350	25350	73
565	20250225	100300	1901899950	25350	25400	25400	25350	10081
566	20250225	100200	1646337550	25450	25400	25450	25400	157
567	20250225	100100	1642349700	25300	25400	25400	25300	10306
568	20250225	100000	1381568450	25400	25350	25400	25350	184
569	20250225	095900	1376903650	25350	25350	25350	25300	9020
570	20250225	095800	1148690550	25400	25300	25400	25300	394
571	20250225	095700	1138708250	25300	25300	25300	25300	10
572	20250225	095600	1138455250	25350	25300	25350	25300	86
573	20250225	095500	1136279400	25300	25300	25300	25300	373
574	20250225	095400	1126842500	25300	25350	25350	25300	418
575	20250225	095300	1116259350	25350	25350	25350	25350	350
576	20250225	095200	1107386850	25350	25350	25350	25350	407
577	20250225	095100	1097069400	25350	25350	25350	25350	541
578	20250225	095000	1083355050	25400	25450	25450	25400	584
579	20250225	094900	1068515600	25450	25450	25450	25400	202
580	20250225	094800	1063375550	25450	25450	25450	25450	272
581	20250225	094700	1056453150	25500	25450	25500	25450	105
582	20250225	094600	1053780650	25450	25450	25450	25400	328
583	20250225	094500	1045438100	25450	25450	25500	25400	366
584	20250225	094400	1036122400	25500	25600	25600	25500	3121
585	20250225	094300	956350650	25550	25600	25600	25500	488
586	20250225	094200	943869200	25550	25500	25600	25500	720
587	20250225	094100	925482500	25500	25350	25500	25350	1599
588	20250225	094000	884750200	25400	25350	25450	25350	629
589	20250225	093900	868772350	25300	25300	25400	25250	1253
590	20250225	093800	837046650	25250	25250	25300	25200	79
591	20250225	093700	835049900	25250	25250	25250	25200	693
592	20250225	093600	817555100	25200	25250	25300	25200	1318
593	20250225	093500	784274400	25200	25050	25200	25050	1008
594	20250225	093400	758890750	25100	25100	25100	25050	381
595	20250225	093300	749330550	25100	25050	25100	25050	145
596	20250225	093200	745694050	25050	25050	25100	25050	19
597	20250225	093100	745217950	25050	25000	25050	25000	392
598	20250225	093000	735410200	25000	24950	25050	24950	423
599	20250225	092900	724836950	25000	25050	25050	25000	228
600	20250225	092800	719132350	25050	25000	25050	24950	1097
601	20250225	092700	691678250	25000	24950	25000	24950	199
602	20250225	092600	686705000	24950	25000	25000	24950	539
603	20250225	092500	673235600	25000	25000	25000	25000	154
604	20250225	092400	669385600	25000	25000	25000	25000	53
605	20250225	092300	668060600	25000	24950	25000	24950	229
606	20250225	092200	662345300	24950	25000	25000	24900	1135
607	20250225	092100	634009400	25050	25050	25050	25000	275
608	20250225	092000	627127400	25000	25100	25100	25000	207
609	20250225	091900	621947300	25050	25000	25050	25000	807
610	20250225	091800	601744350	25000	25050	25050	25000	881
611	20250225	091700	579708050	25100	25000	25100	25000	327
612	20250225	091600	571516950	25000	25000	25050	25000	59
613	20250225	091500	570041400	25000	25000	25000	24950	95
614	20250225	091400	567668450	25000	24900	25000	24900	801
615	20250225	091300	547652300	24950	24900	24950	24900	126
616	20250225	091200	544512000	24850	24900	24900	24850	796
617	20250225	091100	524697800	24950	24900	24950	24900	179
618	20250225	091000	520234150	24900	24900	24950	24900	525
619	20250225	090900	507161150	24900	24900	24900	24800	127
620	20250225	090800	504001550	24900	24700	24900	24700	963
621	20250225	090700	480089900	24750	24700	24750	24700	566
622	20250225	090600	466100050	24700	24800	24800	24700	468
623	20250225	090500	454526700	24850	24850	24850	24700	340
624	20250225	090400	446106100	24850	24950	25000	24500	6761
625	20250225	090300	279704400	24900	24900	24900	24800	1793
626	20250225	090200	235128300	24900	24800	25000	24750	612
627	20250225	090100	219947400	24700	24750	24800	24700	1881
628	20250225	090000	173398900	24750	25100	25150	24750	6863