KissMeData/089860/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	200500	630450800	29450	29450	29450	29450	361
3	20250225	200400	630450800	29450	29450	29450	29450	0
4	20250225	200300	630450800	29450	29450	29450	29450	0
5	20250225	200200	630450800	29450	29450	29450	29450	0
6	20250225	200100	630450800	29450	29450	29450	29450	0
7	20250225	200000	630450800	29450	29450	29450	29450	0
8	20250225	195900	630450800	29450	29450	29450	29450	0
9	20250225	195800	630450800	29450	29450	29450	29450	0
10	20250225	195700	630450800	29450	29450	29450	29450	0
11	20250225	195600	630450800	29450	29450	29450	29450	0
12	20250225	195500	630450800	29450	29450	29450	29450	0
13	20250225	195400	630450800	29450	29450	29450	29450	0
14	20250225	195300	630450800	29450	29450	29450	29450	0
15	20250225	195200	630450800	29450	29450	29450	29450	0
16	20250225	195100	630450800	29450	29450	29450	29450	0
17	20250225	195000	630450800	29450	29450	29450	29450	0
18	20250225	194900	630450800	29450	29450	29450	29450	0
19	20250225	194800	630450800	29450	29450	29450	29450	0
20	20250225	194700	630450800	29450	29450	29450	29450	0
21	20250225	194600	630450800	29450	29450	29450	29450	0
22	20250225	194500	630450800	29450	29450	29450	29450	0
23	20250225	194400	630450800	29450	29450	29450	29450	0
24	20250225	194300	630450800	29450	29450	29450	29450	0
25	20250225	194200	630450800	29450	29450	29450	29450	0
26	20250225	194100	630450800	29450	29450	29450	29450	0
27	20250225	194000	630450800	29450	29450	29450	29450	0
28	20250225	193900	630450800	29450	29450	29450	29450	0
29	20250225	193800	630450800	29450	29450	29450	29450	0
30	20250225	193700	630450800	29450	29450	29450	29450	0
31	20250225	193600	630450800	29450	29450	29450	29450	0
32	20250225	193500	630450800	29450	29450	29450	29450	361
33	20250225	193400	630450800	29450	29450	29450	29450	0
34	20250225	193300	630450800	29450	29450	29450	29450	0
35	20250225	193200	630450800	29450	29450	29450	29450	0
36	20250225	193100	630450800	29450	29450	29450	29450	0
37	20250225	193000	630450800	29450	29450	29450	29450	0
38	20250225	192900	630450800	29450	29450	29450	29450	0
39	20250225	192800	630450800	29450	29450	29450	29450	0
40	20250225	192700	630450800	29450	29450	29450	29450	0
41	20250225	192600	630450800	29450	29450	29450	29450	0
42	20250225	192500	630450800	29450	29450	29450	29450	0
43	20250225	192400	630450800	29450	29450	29450	29450	0
44	20250225	192300	630450800	29450	29450	29450	29450	0
45	20250225	192200	630450800	29450	29450	29450	29450	0
46	20250225	192100	630450800	29450	29450	29450	29450	0
47	20250225	192000	630450800	29450	29450	29450	29450	0
48	20250225	191900	630450800	29450	29450	29450	29450	0
49	20250225	191800	630450800	29450	29450	29450	29450	0
50	20250225	191700	630450800	29450	29450	29450	29450	0
51	20250225	191600	630450800	29450	29450	29450	29450	0
52	20250225	191500	630450800	29450	29450	29450	29450	0
53	20250225	191400	630450800	29450	29450	29450	29450	0
54	20250225	191300	630450800	29450	29450	29450	29450	0
55	20250225	191200	630450800	29450	29450	29450	29450	0
56	20250225	191100	630450800	29450	29450	29450	29450	0
57	20250225	191000	630450800	29450	29450	29450	29450	0
58	20250225	190900	630450800	29450	29450	29450	29450	0
59	20250225	190800	630450800	29450	29450	29450	29450	0
60	20250225	190700	630450800	29450	29450	29450	29450	0
61	20250225	190600	630450800	29450	29450	29450	29450	0
62	20250225	190500	630450800	29450	29450	29450	29450	361
63	20250225	190400	630450800	29450	29450	29450	29450	0
64	20250225	190300	630450800	29450	29450	29450	29450	0
65	20250225	190200	630450800	29450	29450	29450	29450	0
66	20250225	190100	630450800	29450	29450	29450	29450	0
67	20250225	190000	630450800	29450	29450	29450	29450	0
68	20250225	185900	630450800	29450	29450	29450	29450	0
69	20250225	185800	630450800	29450	29450	29450	29450	0
70	20250225	185700	630450800	29450	29450	29450	29450	0
71	20250225	185600	630450800	29450	29450	29450	29450	0
72	20250225	185500	630450800	29450	29450	29450	29450	0
73	20250225	185400	630450800	29450	29450	29450	29450	0
74	20250225	185300	630450800	29450	29450	29450	29450	0
75	20250225	185200	630450800	29450	29450	29450	29450	0
76	20250225	185100	630450800	29450	29450	29450	29450	0
77	20250225	185000	630450800	29450	29450	29450	29450	0
78	20250225	184900	630450800	29450	29450	29450	29450	0
79	20250225	184800	630450800	29450	29450	29450	29450	0
80	20250225	184700	630450800	29450	29450	29450	29450	0
81	20250225	184600	630450800	29450	29450	29450	29450	0
82	20250225	184500	630450800	29450	29450	29450	29450	0
83	20250225	184400	630450800	29450	29450	29450	29450	0
84	20250225	184300	630450800	29450	29450	29450	29450	0
85	20250225	184200	630450800	29450	29450	29450	29450	0
86	20250225	184100	630450800	29450	29450	29450	29450	0
87	20250225	184000	630450800	29450	29450	29450	29450	0
88	20250225	183900	630450800	29450	29450	29450	29450	0
89	20250225	183800	630450800	29450	29450	29450	29450	0
90	20250225	183700	630450800	29450	29450	29450	29450	0
91	20250225	183600	630450800	29450	29450	29450	29450	0
92	20250225	183500	630450800	29450	29450	29450	29450	361
93	20250225	183400	630450800	29450	29450	29450	29450	0
94	20250225	183300	630450800	29450	29450	29450	29450	0
95	20250225	183200	630450800	29450	29450	29450	29450	0
96	20250225	183100	630450800	29450	29450	29450	29450	0
97	20250225	183000	630450800	29450	29450	29450	29450	0
98	20250225	182900	630450800	29450	29450	29450	29450	0
99	20250225	182800	630450800	29450	29450	29450	29450	0
100	20250225	182700	630450800	29450	29450	29450	29450	0
101	20250225	182600	630450800	29450	29450	29450	29450	0
102	20250225	182500	630450800	29450	29450	29450	29450	0
103	20250225	182400	630450800	29450	29450	29450	29450	0
104	20250225	182300	630450800	29450	29450	29450	29450	0
105	20250225	182200	630450800	29450	29450	29450	29450	0
106	20250225	182100	630450800	29450	29450	29450	29450	0
107	20250225	182000	630450800	29450	29450	29450	29450	0
108	20250225	181900	630450800	29450	29450	29450	29450	0
109	20250225	181800	630450800	29450	29450	29450	29450	0
110	20250225	181700	630450800	29450	29450	29450	29450	0
111	20250225	181600	630450800	29450	29450	29450	29450	0
112	20250225	181500	630450800	29450	29450	29450	29450	0
113	20250225	181400	630450800	29450	29450	29450	29450	0
114	20250225	181300	630450800	29450	29450	29450	29450	0
115	20250225	181200	630450800	29450	29450	29450	29450	0
116	20250225	181100	630450800	29450	29450	29450	29450	0
117	20250225	181000	630450800	29450	29450	29450	29450	0
118	20250225	180900	630450800	29450	29450	29450	29450	0
119	20250225	180800	630450800	29450	29450	29450	29450	0
120	20250225	180700	630450800	29450	29450	29450	29450	0
121	20250225	180600	630450800	29450	29450	29450	29450	0
122	20250225	180500	630450800	29450	29450	29450	29450	361
123	20250225	180400	630450800	29450	29450	29450	29450	0
124	20250225	180300	630450800	29450	29450	29450	29450	0
125	20250225	180200	630450800	29450	29450	29450	29450	0
126	20250225	180100	630450800	29450	29450	29450	29450	0
127	20250225	180000	630450800	29450	29450	29450	29450	0
128	20250225	175900	630450800	29450	29450	29450	29450	0
129	20250225	175800	630450800	29450	29450	29450	29450	0
130	20250225	175700	630450800	29450	29450	29450	29450	0
131	20250225	175600	630450800	29450	29450	29450	29450	0
132	20250225	175500	630450800	29450	29450	29450	29450	0
133	20250225	175400	630450800	29450	29450	29450	29450	0
134	20250225	175300	630450800	29450	29450	29450	29450	0
135	20250225	175200	630450800	29450	29450	29450	29450	0
136	20250225	175100	630450800	29450	29450	29450	29450	0
137	20250225	175000	630450800	29450	29450	29450	29450	0
138	20250225	174900	630450800	29450	29450	29450	29450	0
139	20250225	174800	630450800	29450	29450	29450	29450	0
140	20250225	174700	630450800	29450	29450	29450	29450	0
141	20250225	174600	630450800	29450	29450	29450	29450	0
142	20250225	174500	630450800	29450	29450	29450	29450	0
143	20250225	174400	630450800	29450	29450	29450	29450	0
144	20250225	174300	630450800	29450	29450	29450	29450	0
145	20250225	174200	630450800	29450	29450	29450	29450	0
146	20250225	174100	630450800	29450	29450	29450	29450	0
147	20250225	174000	630450800	29450	29450	29450	29450	0
148	20250225	173900	630450800	29450	29450	29450	29450	0
149	20250225	173800	630450800	29450	29450	29450	29450	0
150	20250225	173700	630450800	29450	29450	29450	29450	0
151	20250225	173600	630450800	29450	29450	29450	29450	0
152	20250225	173500	630450800	29450	29450	29450	29450	361
153	20250225	173400	630450800	29450	29450	29450	29450	0
154	20250225	173300	630450800	29450	29450	29450	29450	0
155	20250225	173200	630450800	29450	29450	29450	29450	0
156	20250225	173100	630450800	29450	29450	29450	29450	0
157	20250225	173000	630450800	29450	29450	29450	29450	0
158	20250225	172900	630450800	29450	29450	29450	29450	0
159	20250225	172800	630450800	29450	29450	29450	29450	0
160	20250225	172700	630450800	29450	29450	29450	29450	0
161	20250225	172600	630450800	29450	29450	29450	29450	0
162	20250225	172500	630450800	29450	29450	29450	29450	0
163	20250225	172400	630450800	29450	29450	29450	29450	0
164	20250225	172300	630450800	29450	29450	29450	29450	0
165	20250225	172200	630450800	29450	29450	29450	29450	0
166	20250225	172100	630450800	29450	29450	29450	29450	0
167	20250225	172000	630450800	29450	29450	29450	29450	0
168	20250225	171900	630450800	29450	29450	29450	29450	0
169	20250225	171800	630450800	29450	29450	29450	29450	0
170	20250225	171700	630450800	29450	29450	29450	29450	0
171	20250225	171600	630450800	29450	29450	29450	29450	0
172	20250225	171500	630450800	29450	29450	29450	29450	0
173	20250225	171400	630450800	29450	29450	29450	29450	0
174	20250225	171300	630450800	29450	29450	29450	29450	0
175	20250225	171200	630450800	29450	29450	29450	29450	0
176	20250225	171100	630450800	29450	29450	29450	29450	0
177	20250225	171000	630450800	29450	29450	29450	29450	0
178	20250225	170900	630450800	29450	29450	29450	29450	0
179	20250225	170800	630450800	29450	29450	29450	29450	0
180	20250225	170700	630450800	29450	29450	29450	29450	0
181	20250225	170600	630450800	29450	29450	29450	29450	0
182	20250225	170500	630450800	29450	29450	29450	29450	361
183	20250225	170400	630450800	29450	29450	29450	29450	0
184	20250225	170300	630450800	29450	29450	29450	29450	0
185	20250225	170200	630450800	29450	29450	29450	29450	0
186	20250225	170100	630450800	29450	29450	29450	29450	0
187	20250225	170000	630450800	29450	29450	29450	29450	0
188	20250225	165900	630450800	29450	29450	29450	29450	0
189	20250225	165800	630450800	29450	29450	29450	29450	0
190	20250225	165700	630450800	29450	29450	29450	29450	0
191	20250225	165600	630450800	29450	29450	29450	29450	0
192	20250225	165500	630450800	29450	29450	29450	29450	0
193	20250225	165400	630450800	29450	29450	29450	29450	0
194	20250225	165300	630450800	29450	29450	29450	29450	0
195	20250225	165200	630450800	29450	29450	29450	29450	0
196	20250225	165100	630450800	29450	29450	29450	29450	0
197	20250225	165000	630450800	29450	29450	29450	29450	0
198	20250225	164900	630450800	29450	29450	29450	29450	0
199	20250225	164800	630450800	29450	29450	29450	29450	0
200	20250225	164700	630450800	29450	29450	29450	29450	0
201	20250225	164600	630450800	29450	29450	29450	29450	0
202	20250225	164500	630450800	29450	29450	29450	29450	0
203	20250225	164400	630450800	29450	29450	29450	29450	0
204	20250225	164300	630450800	29450	29450	29450	29450	0
205	20250225	164200	630450800	29450	29450	29450	29450	0
206	20250225	164100	630450800	29450	29450	29450	29450	0
207	20250225	164000	630450800	29450	29450	29450	29450	0
208	20250225	163900	630450800	29450	29450	29450	29450	0
209	20250225	163800	630450800	29450	29450	29450	29450	0
210	20250225	163700	630450800	29450	29450	29450	29450	0
211	20250225	163600	630450800	29450	29450	29450	29450	0
212	20250225	163500	630450800	29450	29450	29450	29450	361
213	20250225	163400	630450800	29450	29450	29450	29450	0
214	20250225	163300	630450800	29450	29450	29450	29450	0
215	20250225	163200	630450800	29450	29450	29450	29450	0
216	20250225	163100	630450800	29450	29450	29450	29450	0
217	20250225	163000	630450800	29450	29450	29450	29450	0
218	20250225	162900	630450800	29450	29450	29450	29450	0
219	20250225	162800	630450800	29450	29450	29450	29450	0
220	20250225	162700	630450800	29450	29450	29450	29450	0
221	20250225	162600	630450800	29450	29450	29450	29450	0
222	20250225	162500	630450800	29450	29450	29450	29450	0
223	20250225	162400	630450800	29450	29450	29450	29450	0
224	20250225	162300	630450800	29450	29450	29450	29450	0
225	20250225	162200	630450800	29450	29450	29450	29450	0
226	20250225	162100	630450800	29450	29450	29450	29450	0
227	20250225	162000	630450800	29450	29450	29450	29450	0
228	20250225	161900	630450800	29450	29450	29450	29450	0
229	20250225	161800	630450800	29450	29450	29450	29450	0
230	20250225	161700	630450800	29450	29450	29450	29450	0
231	20250225	161600	630450800	29450	29450	29450	29450	0
232	20250225	161500	630450800	29450	29450	29450	29450	0
233	20250225	161400	630450800	29450	29450	29450	29450	0
234	20250225	161300	630450800	29450	29450	29450	29450	0
235	20250225	161200	630450800	29450	29450	29450	29450	0
236	20250225	161100	630450800	29450	29450	29450	29450	0
237	20250225	161000	630450800	29450	29450	29450	29450	0
238	20250225	160900	630450800	29450	29450	29450	29450	0
239	20250225	160800	630450800	29450	29450	29450	29450	0
240	20250225	160700	630450800	29450	29450	29450	29450	0
241	20250225	160600	630450800	29450	29450	29450	29450	0
242	20250225	160500	630450800	29450	29450	29450	29450	361
243	20250225	160400	630450800	29450	29450	29450	29450	0
244	20250225	160300	630450800	29450	29450	29450	29450	0
245	20250225	160200	630450800	29450	29450	29450	29450	0
246	20250225	160100	630450800	29450	29450	29450	29450	0
247	20250225	160000	630450800	29450	29450	29450	29450	0
248	20250225	155900	630450800	29450	29450	29450	29450	0
249	20250225	155800	630450800	29450	29450	29450	29450	0
250	20250225	155700	630450800	29450	29450	29450	29450	0
251	20250225	155600	630450800	29450	29450	29450	29450	0
252	20250225	155500	630450800	29450	29450	29450	29450	0
253	20250225	155400	630450800	29450	29450	29450	29450	0
254	20250225	155300	630450800	29450	29450	29450	29450	0
255	20250225	155200	630450800	29450	29450	29450	29450	0
256	20250225	155100	630450800	29450	29450	29450	29450	0
257	20250225	155000	630450800	29450	29450	29450	29450	0
258	20250225	154900	630450800	29450	29450	29450	29450	0
259	20250225	154800	630450800	29450	29450	29450	29450	0
260	20250225	154700	630450800	29450	29450	29450	29450	0
261	20250225	154600	630450800	29450	29450	29450	29450	0
262	20250225	154500	630450800	29450	29450	29450	29450	0
263	20250225	154400	630450800	29450	29450	29450	29450	0
264	20250225	154300	630450800	29450	29450	29450	29450	0
265	20250225	154200	630450800	29450	29450	29450	29450	0
266	20250225	154100	630450800	29450	29450	29450	29450	0
267	20250225	154000	630450800	29450	29450	29450	29450	0
268	20250225	153900	630450800	29450	29450	29450	29450	0
269	20250225	153800	630450800	29450	29450	29450	29450	0
270	20250225	153700	630450800	29450	29450	29450	29450	0
271	20250225	153600	630450800	29450	29450	29450	29450	0
272	20250225	153500	630450800	29450	29450	29450	29450	361
273	20250225	153400	630450800	29450	29450	29450	29450	0
274	20250225	153300	630450800	29450	29450	29450	29450	0
275	20250225	153200	630450800	29450	29450	29450	29450	0
276	20250225	153100	630450800	29450	29450	29450	29450	0
277	20250225	153000	630450800	29450	29450	29450	29450	361
278	20250225	152900	619819350	29400	29400	29400	29400	0
279	20250225	152800	619819350	29400	29400	29400	29400	0
280	20250225	152700	619819350	29400	29400	29400	29400	0
281	20250225	152600	619819350	29400	29400	29400	29400	0
282	20250225	152500	619819350	29400	29400	29400	29400	0
283	20250225	152400	619819350	29400	29400	29400	29400	0
284	20250225	152300	619819350	29400	29400	29400	29400	0
285	20250225	152200	619819350	29400	29400	29400	29400	0
286	20250225	152100	619819350	29400	29400	29400	29400	0
287	20250225	152000	619819350	29400	29400	29400	29400	0
288	20250225	151900	619819350	29400	29450	29450	29400	194
289	20250225	151800	614115250	29500	29450	29500	29400	32
290	20250225	151700	613173800	29450	29450	29500	29450	17
291	20250225	151600	612672950	29400	29500	29500	29400	165
292	20250225	151500	607813950	29450	29450	29500	29450	40
293	20250225	151400	606635100	29450	29500	29500	29450	23
294	20250225	151300	605956700	29450	29500	29500	29450	319
295	20250225	151200	596561300	29450	29450	29500	29450	43
296	20250225	151100	595294100	29450	29500	29500	29450	19
297	20250225	151000	594733700	29450	29450	29500	29450	6
298	20250225	150900	594556850	29450	29450	29450	29450	3
299	20250225	150800	594468500	29450	29450	29450	29450	2
300	20250225	150700	594409600	29500	29500	29500	29450	5
301	20250225	150600	594262200	29500	29450	29500	29450	5
302	20250225	150500	594114850	29450	29450	29500	29450	5
303	20250225	150400	593967450	29450	29450	29450	29450	2
304	20250225	150300	593908550	29500	29400	29500	29400	65
305	20250225	150200	591994000	29450	29400	29450	29400	2
306	20250225	150100	591935150	29450	29450	29550	29450	21
307	20250225	150000	591315150	29450	29400	29450	29400	2
308	20250225	145900	591256300	29450	29400	29500	29400	4
309	20250225	145800	591138550	29500	29400	29500	29400	3
310	20250225	145700	591050150	29400	29400	29550	29400	179
311	20250225	145600	585782250	29400	29450	29450	29400	9
312	20250225	145500	585517550	29400	29400	29400	29400	3
313	20250225	145400	585429350	29450	29400	29500	29400	11
314	20250225	145300	585105750	29650	29450	29650	29400	16
315	20250225	145200	584633000	29400	29400	29400	29400	1
316	20250225	145100	584603600	29450	29400	29450	29400	21
317	20250225	145000	583986100	29450	29450	29450	29450	2
318	20250225	144900	583927200	29400	29450	29700	29400	59
319	20250225	144800	582179950	29400	29400	29400	29400	0
320	20250225	144700	582179950	29400	29400	29450	29400	4
321	20250225	144600	582062300	29400	29400	29400	29400	1
322	20250225	144500	582032900	29400	29550	29550	29400	35
323	20250225	144400	581002800	29450	29450	29450	29450	7
324	20250225	144300	580796650	29450	29450	29450	29450	5
325	20250225	144200	580649400	29500	29400	29700	29400	244
326	20250225	144100	573418250	29400	29400	29400	29400	0
327	20250225	144000	573418250	29400	29400	29450	29400	9
328	20250225	143900	573153550	29400	29400	29400	29400	856
329	20250225	143800	547987150	29400	29550	29550	29400	17
330	20250225	143700	547486200	29500	29500	29500	29500	2
331	20250225	143600	547427200	29500	29500	29500	29500	7
332	20250225	143500	547220700	29500	29450	29500	29450	5
333	20250225	143400	547073350	29550	29550	29550	29550	0
334	20250225	143300	547073350	29550	29500	29550	29450	4003
335	20250225	143200	429161050	29500	29500	29500	29500	1
336	20250225	143100	429131550	29500	29550	29600	29500	1005
337	20250225	143000	399478050	29550	29550	29550	29550	15
338	20250225	142900	399034800	29550	29600	29600	29550	2
339	20250225	142800	398975650	29550	29600	29600	29550	3
340	20250225	142700	398886950	29550	29550	29550	29550	7
341	20250225	142600	398680100	29550	29600	29600	29550	4
342	20250225	142500	398561800	29550	29550	29550	29550	3
343	20250225	142400	398473150	29600	29550	29600	29550	3
344	20250225	142300	398384450	29550	29550	29550	29550	2
345	20250225	142200	398325350	29550	29550	29600	29550	79
346	20250225	142100	395990800	29550	29550	29550	29550	2
347	20250225	142000	395931700	29550	29600	29600	29550	3
348	20250225	141900	395843000	29550	29550	29600	29550	4
349	20250225	141800	395724750	29550	29550	29550	29550	2
350	20250225	141700	395665650	29600	29550	29600	29550	4
351	20250225	141600	395547350	29550	29600	29600	29550	13
352	20250225	141500	395162700	29550	29600	29600	29550	2
353	20250225	141400	395103550	29550	29550	29550	29550	72
354	20250225	141300	392975950	29550	29600	29600	29550	9
355	20250225	141200	392709750	29550	29550	29550	29550	2
356	20250225	141100	392650650	29550	29550	29550	29550	2
357	20250225	141000	392591550	29600	29550	29600	29550	24
358	20250225	140900	391882300	29550	29550	29550	29550	5
359	20250225	140800	391734550	29550	29550	29600	29550	4
360	20250225	140700	391616300	29550	29550	29550	29550	2
361	20250225	140600	391557200	29550	29550	29600	29550	5
362	20250225	140500	391409350	29550	29550	29550	29550	2
363	20250225	140400	391350250	29550	29550	29550	29550	2
364	20250225	140300	391291150	29600	29550	29600	29550	3
365	20250225	140200	391202450	29550	29550	29550	29550	3
366	20250225	140100	391113800	29600	29550	29600	29550	4
367	20250225	140000	390995500	29550	29600	29600	29550	5
368	20250225	135900	390847600	29550	29600	29600	29550	3
369	20250225	135800	390758900	29550	29550	29550	29550	1
370	20250225	135700	390729350	29550	29600	29600	29550	7
371	20250225	135600	390522400	29550	29550	29550	29550	7
372	20250225	135500	390315550	29550	29550	29550	29550	3
373	20250225	135400	390226900	29600	29550	29600	29550	3
374	20250225	135300	390138200	29550	29550	29550	29550	2
375	20250225	135200	390079100	29550	29600	29600	29550	4
376	20250225	135100	389960800	29550	29550	29550	29550	23
377	20250225	135000	389281150	29550	29600	29600	29550	3
378	20250225	134900	389192450	29550	29550	29550	29550	2
379	20250225	134800	389133350	29550	29550	29550	29550	1
380	20250225	134700	389103800	29600	29550	29600	29550	6
381	20250225	134600	388926400	29550	29550	29550	29550	2
382	20250225	134500	388867300	29550	29550	29550	29550	3
383	20250225	134400	388778650	29550	29550	29550	29550	2
384	20250225	134300	388719550	29550	29550	29550	29550	7
385	20250225	134200	388512700	29550	29550	29550	29550	2
386	20250225	134100	388453600	29550	29550	29600	29550	4
387	20250225	134000	388335350	29550	29550	29550	29550	2
388	20250225	133900	388276250	29550	29550	29550	29550	4
389	20250225	133800	388158050	29550	29550	29550	29550	1
390	20250225	133700	388128500	29550	29550	29550	29550	2
391	20250225	133600	388069400	29550	29550	29550	29550	2
392	20250225	133500	388010300	29550	29550	29550	29550	32
393	20250225	133400	387064700	29600	29600	29600	29600	0
394	20250225	133300	387064700	29600	29600	29600	29600	12
395	20250225	133200	386709500	29600	29600	29600	29600	4
396	20250225	133100	386591100	29600	29600	29600	29600	6
397	20250225	133000	386413500	29600	29600	29600	29600	3
398	20250225	132900	386324700	29600	29650	29650	29600	198
399	20250225	132800	380454100	29650	29650	29650	29650	5
400	20250225	132700	380305850	29650	29650	29650	29650	0
401	20250225	132600	380305850	29650	29650	29650	29650	3
402	20250225	132500	380216900	29650	29700	29700	29650	242
403	20250225	132400	373031950	29700	29700	29700	29700	50
404	20250225	132300	371546950	29800	29800	29800	29800	0
405	20250225	132200	371546950	29800	29800	29800	29800	0
406	20250225	132100	371546950	29800	29800	29800	29800	0
407	20250225	132000	371546950	29800	29850	29850	29700	1303
408	20250225	131900	332668400	29850	29850	29850	29850	0
409	20250225	131800	332668400	29850	29850	29850	29850	1
410	20250225	131700	332638550	29700	29700	29700	29700	1
411	20250225	131600	332608850	29700	29700	29700	29700	0
412	20250225	131500	332608850	29700	29700	29900	29700	1014
413	20250225	131400	302365550	29650	29650	29650	29650	16
414	20250225	131300	301891150	29650	29650	29650	29650	3
415	20250225	131200	301802200	29650	29600	29650	29600	462
416	20250225	131100	288104400	29600	29600	29600	29600	0
417	20250225	131000	288104400	29600	29600	29600	29600	1
418	20250225	130900	288074800	29600	29600	29600	29600	0
419	20250225	130800	288074800	29600	29600	29600	29600	64
420	20250225	130700	286180400	29600	29600	29600	29600	0
421	20250225	130600	286180400	29600	29600	29600	29600	30
422	20250225	130500	285292400	29550	29550	29550	29550	0
423	20250225	130400	285292400	29550	29550	29550	29550	0
424	20250225	130300	285292400	29550	29550	29550	29550	0
425	20250225	130200	285292400	29550	29550	29550	29550	0
426	20250225	130100	285292400	29550	29550	29550	29550	1
427	20250225	130000	285262850	29600	29550	29600	29550	8
428	20250225	125900	285026100	29550	29550	29550	29550	3
429	20250225	125800	284937450	29550	29550	29550	29550	0
430	20250225	125700	284937450	29550	29550	29550	29550	34
431	20250225	125600	283932750	29600	29600	29600	29600	0
432	20250225	125500	283932750	29600	29550	29600	29550	2
433	20250225	125400	283873600	29600	29600	29600	29600	10
434	20250225	125300	283577600	29600	29600	29600	29600	0
435	20250225	125200	283577600	29600	29600	29600	29600	1
436	20250225	125100	283548000	29600	29600	29600	29600	0
437	20250225	125000	283548000	29600	29600	29600	29600	2
438	20250225	124900	283488800	29600	29600	29600	29600	0
439	20250225	124800	283488800	29600	29600	29600	29600	56
440	20250225	124700	281831200	29600	29600	29600	29600	0
441	20250225	124600	281831200	29600	29600	29600	29600	0
442	20250225	124500	281831200	29600	29600	29600	29600	0
443	20250225	124400	281831200	29600	29600	29600	29600	0
444	20250225	124300	281831200	29600	29600	29600	29600	1
445	20250225	124200	281801600	29600	29600	29600	29600	0
446	20250225	124100	281801600	29600	29600	29600	29600	0
447	20250225	124000	281801600	29600	29600	29600	29600	0
448	20250225	123900	281801600	29600	29600	29600	29600	0
449	20250225	123800	281801600	29600	29600	29600	29600	8
450	20250225	123700	281564800	29600	29600	29600	29600	0
451	20250225	123600	281564800	29600	29600	29600	29600	2
452	20250225	123500	281505600	29600	29600	29600	29600	0
453	20250225	123400	281505600	29600	29600	29600	29600	3
454	20250225	123300	281416800	29600	29600	29600	29600	1
455	20250225	123200	281387200	29600	29600	29600	29600	10
456	20250225	123100	281091200	29600	29600	29600	29600	42
457	20250225	123000	279848000	29600	29600	29600	29600	1
458	20250225	122900	279818400	29650	29650	29650	29650	2
459	20250225	122800	279759100	29600	29600	29600	29600	0
460	20250225	122700	279759100	29600	29600	29600	29600	0
461	20250225	122600	279759100	29600	29600	29600	29600	40
462	20250225	122500	278575100	29600	29600	29600	29600	1
463	20250225	122400	278545500	29600	29600	29600	29600	3
464	20250225	122300	278456700	29600	29600	29600	29600	0
465	20250225	122200	278456700	29600	29600	29600	29600	0
466	20250225	122100	278456700	29600	29600	29600	29600	4
467	20250225	122000	278338300	29600	29600	29600	29600	0
468	20250225	121900	278338300	29600	29600	29600	29600	3
469	20250225	121800	278249500	29600	29600	29600	29600	0
470	20250225	121700	278249500	29600	29600	29600	29600	2
471	20250225	121600	278190300	29650	29650	29650	29650	1
472	20250225	121500	278160650	29650	29650	29650	29650	3
473	20250225	121400	278071700	29650	29650	29650	29650	0
474	20250225	121300	278071700	29650	29650	29650	29650	0
475	20250225	121200	278071700	29650	29600	29650	29600	6
476	20250225	121100	277893900	29550	29550	29550	29550	0
477	20250225	121000	277893900	29550	29550	29550	29550	0
478	20250225	120900	277893900	29550	29550	29550	29550	4
479	20250225	120800	277775700	29550	29550	29550	29550	0
480	20250225	120700	277775700	29550	29550	29550	29550	87
481	20250225	120600	275204850	29500	29500	29500	29500	32
482	20250225	120500	274260850	29450	29450	29450	29450	0
483	20250225	120400	274260850	29450	29450	29450	29450	0
484	20250225	120300	274260850	29450	29450	29450	29450	2
485	20250225	120200	274201950	29450	29450	29450	29450	0
486	20250225	120100	274201950	29450	29450	29450	29450	0
487	20250225	120000	274201950	29450	29550	29550	29450	1151
488	20250225	115900	240278550	29550	29550	29550	29550	151
489	20250225	115800	235816500	29550	29650	29650	29550	270
490	20250225	115700	227816700	29650	29650	29700	29650	51
491	20250225	115600	226304300	29650	29650	29650	29650	28
492	20250225	115500	225474100	29650	29650	29700	29650	50
493	20250225	115400	223990550	29700	29600	29700	29600	55
494	20250225	115300	222359850	29600	29600	29600	29600	4
495	20250225	115200	222241450	29600	29600	29600	29600	0
496	20250225	115100	222241450	29600	29600	29600	29600	0
497	20250225	115000	222241450	29600	29600	29600	29600	0
498	20250225	114900	222241450	29600	29600	29600	29600	0
499	20250225	114800	222241450	29600	29600	29600	29600	0
500	20250225	114700	222241450	29600	29600	29600	29600	0
501	20250225	114600	222241450	29600	29600	29600	29600	0
502	20250225	114500	222241450	29600	29600	29600	29600	0
503	20250225	114400	222241450	29600	29600	29600	29600	0
504	20250225	114300	222241450	29600	29600	29600	29600	1
505	20250225	114200	222211850	29700	29700	29700	29700	4
506	20250225	114100	222093050	29600	29600	29600	29600	0
507	20250225	114000	222093050	29600	29700	29700	29600	18
508	20250225	113900	221560150	29600	29600	29600	29600	0
509	20250225	113800	221560150	29600	29600	29600	29600	7
510	20250225	113700	221352950	29600	29600	29600	29600	0
511	20250225	113600	221352950	29600	29550	29600	29550	13
512	20250225	113500	220968600	29550	29550	29550	29550	0
513	20250225	113400	220968600	29550	29550	29550	29550	1
514	20250225	113300	220939050	29550	29550	29550	29550	0
515	20250225	113200	220939050	29550	29550	29550	29550	4
516	20250225	113100	220820850	29550	29550	29550	29550	8
517	20250225	113000	220584450	29550	29550	29550	29550	1
518	20250225	112900	220554900	29600	29600	29600	29600	19
519	20250225	112800	219992500	29600	29650	29650	29600	117
520	20250225	112700	216523650	29650	29650	29650	29650	1
521	20250225	112600	216494000	29650	29650	29650	29650	20
522	20250225	112500	215901000	29700	29700	29700	29700	0
523	20250225	112400	215901000	29700	29700	29700	29700	22
524	20250225	112300	215247600	29700	29700	29700	29700	197
525	20250225	112200	209396700	29800	29800	29800	29800	0
526	20250225	112100	209396700	29800	29800	29800	29800	5
527	20250225	112000	209247700	29800	29800	29800	29800	5
528	20250225	111900	209098700	29750	29750	29750	29750	106
529	20250225	111800	205945200	29800	29800	29800	29800	0
530	20250225	111700	205945200	29800	29700	29800	29700	4
531	20250225	111600	205826100	29750	29750	29750	29700	137
532	20250225	111500	201750500	29750	29750	29750	29750	0
533	20250225	111400	201750500	29750	29750	29750	29750	0
534	20250225	111300	201750500	29750	29700	29750	29700	113
535	20250225	111200	198389400	29800	29750	29800	29750	168
536	20250225	111100	193388200	29750	29750	29750	29750	25
537	20250225	111000	192644450	29750	29750	29750	29750	0
538	20250225	110900	192644450	29750	29700	29750	29700	53
539	20250225	110800	191069350	29700	29700	29700	29700	12
540	20250225	110700	190712950	29750	29750	29750	29750	1
541	20250225	110600	190683200	29750	29750	29750	29750	3
542	20250225	110500	190593950	29750	29750	29750	29750	0
543	20250225	110400	190593950	29750	29750	29750	29750	72
544	20250225	110300	188451950	29750	29750	29750	29750	0
545	20250225	110200	188451950	29750	29750	29750	29750	0
546	20250225	110100	188451950	29750	29700	29750	29700	71
547	20250225	110000	186339750	29700	29700	29700	29700	0
548	20250225	105900	186339750	29700	29700	29700	29700	0
549	20250225	105800	186339750	29700	29700	29750	29700	124
550	20250225	105700	182651450	29700	29700	29700	29700	5
551	20250225	105600	182502950	29750	29800	29800	29750	736
552	20250225	105500	160583100	29850	29850	29850	29850	416
553	20250225	105400	148165500	29800	29800	29800	29800	0
554	20250225	105300	148165500	29800	29800	29800	29800	0
555	20250225	105200	148165500	29800	29800	29800	29800	0
556	20250225	105100	148165500	29800	29800	29800	29800	43
557	20250225	105000	146884100	29800	29800	29800	29800	235
558	20250225	104900	139881100	29750	29750	29750	29750	69
559	20250225	104800	137828350	29800	29800	29800	29800	10
560	20250225	104700	137530350	29800	29750	29800	29750	337
561	20250225	104600	127494600	29750	29750	29750	29750	0
562	20250225	104500	127494600	29750	29750	29750	29750	9
563	20250225	104400	127226850	29700	29700	29700	29700	5
564	20250225	104300	127078350	29700	29700	29700	29700	88
565	20250225	104200	124464750	29700	29750	29750	29700	916
566	20250225	104100	97216900	29700	29700	29700	29700	189
567	20250225	104000	91603600	29700	29700	29700	29700	31
568	20250225	103900	90682900	29700	29700	29700	29700	0
569	20250225	103800	90682900	29700	29700	29700	29700	1
570	20250225	103700	90653200	29700	29700	29700	29700	1
571	20250225	103600	90623500	29650	29650	29650	29650	104
572	20250225	103500	87539900	29700	29700	29700	29700	0
573	20250225	103400	87539900	29700	29650	29700	29650	291
574	20250225	103300	78903250	29600	29500	29600	29500	173
575	20250225	103200	73782650	29550	29500	29550	29500	26
576	20250225	103100	73014400	29500	29500	29500	29500	0
577	20250225	103000	73014400	29500	29500	29500	29500	1
578	20250225	102900	72984900	29500	29500	29500	29500	1
579	20250225	102800	72955400	29500	29500	29500	29500	115
580	20250225	102700	69562900	29500	29500	29500	29500	339
581	20250225	102600	59562400	29500	29450	29500	29450	220
582	20250225	102500	53076900	29400	29400	29400	29400	0
583	20250225	102400	53076900	29400	29400	29400	29400	0
584	20250225	102300	53076900	29400	29400	29400	29400	0
585	20250225	102200	53076900	29400	29400	29400	29400	3
586	20250225	102100	52988700	29400	29400	29400	29400	0
587	20250225	102000	52988700	29400	29400	29400	29400	0
588	20250225	101900	52988700	29400	29400	29400	29400	0
589	20250225	101800	52988700	29400	29400	29400	29400	0
590	20250225	101700	52988700	29400	29400	29400	29400	1
591	20250225	101600	52959300	29500	29400	29500	29400	2
592	20250225	101500	52900400	29500	29500	29500	29500	0
593	20250225	101400	52900400	29500	29500	29500	29500	0
594	20250225	101300	52900400	29500	29500	29500	29500	0
595	20250225	101200	52900400	29500	29500	29500	29500	0
596	20250225	101100	52900400	29500	29500	29500	29500	0
597	20250225	101000	52900400	29500	29500	29500	29500	0
598	20250225	100900	52900400	29500	29500	29500	29500	0
599	20250225	100800	52900400	29500	29500	29500	29500	1
600	20250225	100700	52870900	29400	29400	29400	29400	0
601	20250225	100600	52870900	29400	29400	29400	29400	0
602	20250225	100500	52870900	29400	29400	29400	29400	0
603	20250225	100400	52870900	29400	29400	29400	29400	1
604	20250225	100300	52841500	29400	29400	29400	29400	200
605	20250225	100200	46961500	29400	29400	29400	29400	57
606	20250225	100100	45285700	29400	29400	29400	29400	3
607	20250225	100000	45197500	29400	29400	29400	29400	0
608	20250225	095900	45197500	29400	29400	29400	29400	7
609	20250225	095800	44991700	29400	29400	29400	29400	5
610	20250225	095700	44844700	29500	29400	29500	29400	15
611	20250225	095600	44403500	29400	29400	29400	29400	1
612	20250225	095500	44374100	29400	29400	29400	29400	5
613	20250225	095400	44227100	29400	29400	29400	29400	0
614	20250225	095300	44227100	29400	29400	29400	29400	60
615	20250225	095200	42463100	29400	29400	29400	29400	0
616	20250225	095100	42463100	29400	29400	29400	29400	0
617	20250225	095000	42463100	29400	29400	29400	29400	1
618	20250225	094900	42433700	29400	29400	29400	29400	0
619	20250225	094800	42433700	29400	29400	29400	29400	0
620	20250225	094700	42433700	29400	29400	29400	29400	0
621	20250225	094600	42433700	29400	29400	29400	29400	1
622	20250225	094500	42404300	29400	29400	29400	29400	0
623	20250225	094400	42404300	29400	29400	29400	29400	0
624	20250225	094300	42404300	29400	29400	29400	29400	5
625	20250225	094200	42257300	29400	29500	29500	29400	4
626	20250225	094100	42139400	29400	29500	29500	29400	44
627	20250225	094000	40845500	29450	29450	29450	29450	76
628	20250225	093900	38607300	29450	29450	29450	29450	3
629	20250225	093800	38518950	29450	29450	29450	29450	4
630	20250225	093700	38401150	29450	29450	29450	29450	3
631	20250225	093600	38312800	29450	29450	29450	29450	7
632	20250225	093500	38106650	29450	29450	29450	29450	3
633	20250225	093400	38018300	29450	29450	29450	29450	1
634	20250225	093300	37988850	29500	29500	29500	29400	13
635	20250225	093200	37605650	29500	29500	29500	29500	10
636	20250225	093100	37310650	29500	29500	29500	29500	3
637	20250225	093000	37222150	29500	29500	29500	29500	6
638	20250225	092900	37045150	29500	29500	29500	29500	0
639	20250225	092800	37045150	29500	29500	29500	29500	3
640	20250225	092700	36956650	29500	29400	29500	29400	8
641	20250225	092600	36721150	29500	29500	29500	29500	3
642	20250225	092500	36632650	29500	29500	29500	29500	2
643	20250225	092400	36573650	29450	29450	29450	29450	33
644	20250225	092300	35601800	29400	29400	29400	29400	1
645	20250225	092200	35572400	29450	29450	29450	29450	3
646	20250225	092100	35484050	29400	29450	29450	29400	10
647	20250225	092000	35189650	29500	29500	29500	29500	3
648	20250225	091900	35101150	29500	29500	29500	29500	3
649	20250225	091800	35012650	29500	29500	29500	29500	3
650	20250225	091700	34924150	29350	29450	29450	29350	9
651	20250225	091600	34659500	29450	29450	29450	29450	23
652	20250225	091500	33982150	29450	29400	29450	29400	5
653	20250225	091400	33835000	29450	29400	29450	29400	44
654	20250225	091300	32541250	29400	29400	29450	29400	209
655	20250225	091200	26396550	29400	29400	29400	29400	773
656	20250225	091100	3670350	29400	29400	29400	29400	0
657	20250225	091000	3670350	29400	29400	29400	29400	3
658	20250225	090900	3582150	29400	29400	29400	29400	3
659	20250225	090800	3493950	29400	29400	29400	29400	3
660	20250225	090700	3405750	29400	29400	29400	29400	5
661	20250225	090600	3258750	29400	29400	29400	29400	4
662	20250225	090500	3141150	29400	29400	29400	29400	0
663	20250225	090400	3141150	29400	29250	29400	29250	39
664	20250225	090300	1999800	29400	29400	29400	29400	3
665	20250225	090200	1911600	29400	29400	29400	29400	3
666	20250225	090100	1823400	29550	29550	29550	29550	2
667	20250225	090000	1764300	29550	29400	29550	29400	60