KissMeData/009240/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	185300	995037000	46550	46550	46550	46550	258
3	20250225	185200	995037000	46550	46550	46550	46550	0
4	20250225	185100	995037000	46550	46550	46550	46550	0
5	20250225	185000	995037000	46550	46550	46550	46550	0
6	20250225	184900	995037000	46550	46550	46550	46550	0
7	20250225	184800	995037000	46550	46550	46550	46550	0
8	20250225	184700	995037000	46550	46550	46550	46550	0
9	20250225	184600	995037000	46550	46550	46550	46550	0
10	20250225	184500	995037000	46550	46550	46550	46550	0
11	20250225	184400	995037000	46550	46550	46550	46550	0
12	20250225	184300	995037000	46550	46550	46550	46550	0
13	20250225	184200	995037000	46550	46550	46550	46550	0
14	20250225	184100	995037000	46550	46550	46550	46550	0
15	20250225	184000	995037000	46550	46550	46550	46550	0
16	20250225	183900	995037000	46550	46550	46550	46550	0
17	20250225	183800	995037000	46550	46550	46550	46550	0
18	20250225	183700	995037000	46550	46550	46550	46550	0
19	20250225	183600	995037000	46550	46550	46550	46550	0
20	20250225	183500	995037000	46550	46550	46550	46550	0
21	20250225	183400	995037000	46550	46550	46550	46550	0
22	20250225	183300	995037000	46550	46550	46550	46550	0
23	20250225	183200	995037000	46550	46550	46550	46550	0
24	20250225	183100	995037000	46550	46550	46550	46550	0
25	20250225	183000	995037000	46550	46550	46550	46550	0
26	20250225	182900	995037000	46550	46550	46550	46550	0
27	20250225	182800	995037000	46550	46550	46550	46550	0
28	20250225	182700	995037000	46550	46550	46550	46550	0
29	20250225	182600	995037000	46550	46550	46550	46550	0
30	20250225	182500	995037000	46550	46550	46550	46550	0
31	20250225	182400	995037000	46550	46550	46550	46550	0
32	20250225	182300	995037000	46550	46550	46550	46550	258
33	20250225	182200	995037000	46550	46550	46550	46550	0
34	20250225	182100	995037000	46550	46550	46550	46550	0
35	20250225	182000	995037000	46550	46550	46550	46550	0
36	20250225	181900	995037000	46550	46550	46550	46550	0
37	20250225	181800	995037000	46550	46550	46550	46550	0
38	20250225	181700	995037000	46550	46550	46550	46550	0
39	20250225	181600	995037000	46550	46550	46550	46550	0
40	20250225	181500	995037000	46550	46550	46550	46550	0
41	20250225	181400	995037000	46550	46550	46550	46550	0
42	20250225	181300	995037000	46550	46550	46550	46550	0
43	20250225	181200	995037000	46550	46550	46550	46550	0
44	20250225	181100	995037000	46550	46550	46550	46550	0
45	20250225	181000	995037000	46550	46550	46550	46550	0
46	20250225	180900	995037000	46550	46550	46550	46550	0
47	20250225	180800	995037000	46550	46550	46550	46550	0
48	20250225	180700	995037000	46550	46550	46550	46550	0
49	20250225	180600	995037000	46550	46550	46550	46550	0
50	20250225	180500	995037000	46550	46550	46550	46550	0
51	20250225	180400	995037000	46550	46550	46550	46550	0
52	20250225	180300	995037000	46550	46550	46550	46550	0
53	20250225	180200	995037000	46550	46550	46550	46550	0
54	20250225	180100	995037000	46550	46550	46550	46550	0
55	20250225	180000	995037000	46550	46550	46550	46550	0
56	20250225	175900	995037000	46550	46550	46550	46550	0
57	20250225	175800	995037000	46550	46550	46550	46550	0
58	20250225	175700	995037000	46550	46550	46550	46550	0
59	20250225	175600	995037000	46550	46550	46550	46550	0
60	20250225	175500	995037000	46550	46550	46550	46550	0
61	20250225	175400	995037000	46550	46550	46550	46550	0
62	20250225	175300	995037000	46550	46550	46550	46550	258
63	20250225	175200	995037000	46550	46550	46550	46550	0
64	20250225	175100	995037000	46550	46550	46550	46550	0
65	20250225	175000	995037000	46550	46550	46550	46550	0
66	20250225	174900	995037000	46550	46550	46550	46550	0
67	20250225	174800	995037000	46550	46550	46550	46550	0
68	20250225	174700	995037000	46550	46550	46550	46550	0
69	20250225	174600	995037000	46550	46550	46550	46550	0
70	20250225	174500	995037000	46550	46550	46550	46550	0
71	20250225	174400	995037000	46550	46550	46550	46550	0
72	20250225	174300	995037000	46550	46550	46550	46550	0
73	20250225	174200	995037000	46550	46550	46550	46550	0
74	20250225	174100	995037000	46550	46550	46550	46550	0
75	20250225	174000	995037000	46550	46550	46550	46550	0
76	20250225	173900	995037000	46550	46550	46550	46550	0
77	20250225	173800	995037000	46550	46550	46550	46550	0
78	20250225	173700	995037000	46550	46550	46550	46550	0
79	20250225	173600	995037000	46550	46550	46550	46550	0
80	20250225	173500	995037000	46550	46550	46550	46550	0
81	20250225	173400	995037000	46550	46550	46550	46550	0
82	20250225	173300	995037000	46550	46550	46550	46550	0
83	20250225	173200	995037000	46550	46550	46550	46550	0
84	20250225	173100	995037000	46550	46550	46550	46550	0
85	20250225	173000	995037000	46550	46550	46550	46550	0
86	20250225	172900	995037000	46550	46550	46550	46550	0
87	20250225	172800	995037000	46550	46550	46550	46550	0
88	20250225	172700	995037000	46550	46550	46550	46550	0
89	20250225	172600	995037000	46550	46550	46550	46550	0
90	20250225	172500	995037000	46550	46550	46550	46550	0
91	20250225	172400	995037000	46550	46550	46550	46550	0
92	20250225	172300	995037000	46550	46550	46550	46550	258
93	20250225	172200	995037000	46550	46550	46550	46550	0
94	20250225	172100	995037000	46550	46550	46550	46550	0
95	20250225	172000	995037000	46550	46550	46550	46550	0
96	20250225	171900	995037000	46550	46550	46550	46550	0
97	20250225	171800	995037000	46550	46550	46550	46550	0
98	20250225	171700	995037000	46550	46550	46550	46550	0
99	20250225	171600	995037000	46550	46550	46550	46550	0
100	20250225	171500	995037000	46550	46550	46550	46550	0
101	20250225	171400	995037000	46550	46550	46550	46550	0
102	20250225	171300	995037000	46550	46550	46550	46550	0
103	20250225	171200	995037000	46550	46550	46550	46550	0
104	20250225	171100	995037000	46550	46550	46550	46550	0
105	20250225	171000	995037000	46550	46550	46550	46550	0
106	20250225	170900	995037000	46550	46550	46550	46550	0
107	20250225	170800	995037000	46550	46550	46550	46550	0
108	20250225	170700	995037000	46550	46550	46550	46550	0
109	20250225	170600	995037000	46550	46550	46550	46550	0
110	20250225	170500	995037000	46550	46550	46550	46550	0
111	20250225	170400	995037000	46550	46550	46550	46550	0
112	20250225	170300	995037000	46550	46550	46550	46550	0
113	20250225	170200	995037000	46550	46550	46550	46550	0
114	20250225	170100	995037000	46550	46550	46550	46550	0
115	20250225	170000	995037000	46550	46550	46550	46550	0
116	20250225	165900	995037000	46550	46550	46550	46550	0
117	20250225	165800	995037000	46550	46550	46550	46550	0
118	20250225	165700	995037000	46550	46550	46550	46550	0
119	20250225	165600	995037000	46550	46550	46550	46550	0
120	20250225	165500	995037000	46550	46550	46550	46550	0
121	20250225	165400	995037000	46550	46550	46550	46550	0
122	20250225	165300	995037000	46550	46550	46550	46550	258
123	20250225	165200	995037000	46550	46550	46550	46550	0
124	20250225	165100	995037000	46550	46550	46550	46550	0
125	20250225	165000	995037000	46550	46550	46550	46550	0
126	20250225	164900	995037000	46550	46550	46550	46550	0
127	20250225	164800	995037000	46550	46550	46550	46550	0
128	20250225	164700	995037000	46550	46550	46550	46550	0
129	20250225	164600	995037000	46550	46550	46550	46550	0
130	20250225	164500	995037000	46550	46550	46550	46550	0
131	20250225	164400	995037000	46550	46550	46550	46550	0
132	20250225	164300	995037000	46550	46550	46550	46550	0
133	20250225	164200	995037000	46550	46550	46550	46550	0
134	20250225	164100	995037000	46550	46550	46550	46550	0
135	20250225	164000	995037000	46550	46550	46550	46550	0
136	20250225	163900	995037000	46550	46550	46550	46550	0
137	20250225	163800	995037000	46550	46550	46550	46550	0
138	20250225	163700	995037000	46550	46550	46550	46550	0
139	20250225	163600	995037000	46550	46550	46550	46550	0
140	20250225	163500	995037000	46550	46550	46550	46550	0
141	20250225	163400	995037000	46550	46550	46550	46550	0
142	20250225	163300	995037000	46550	46550	46550	46550	0
143	20250225	163200	995037000	46550	46550	46550	46550	0
144	20250225	163100	995037000	46550	46550	46550	46550	0
145	20250225	163000	995037000	46550	46550	46550	46550	0
146	20250225	162900	995037000	46550	46550	46550	46550	0
147	20250225	162800	995037000	46550	46550	46550	46550	0
148	20250225	162700	995037000	46550	46550	46550	46550	0
149	20250225	162600	995037000	46550	46550	46550	46550	0
150	20250225	162500	995037000	46550	46550	46550	46550	0
151	20250225	162400	995037000	46550	46550	46550	46550	0
152	20250225	162300	995037000	46550	46550	46550	46550	258
153	20250225	162200	995037000	46550	46550	46550	46550	0
154	20250225	162100	995037000	46550	46550	46550	46550	0
155	20250225	162000	995037000	46550	46550	46550	46550	0
156	20250225	161900	995037000	46550	46550	46550	46550	0
157	20250225	161800	995037000	46550	46550	46550	46550	0
158	20250225	161700	995037000	46550	46550	46550	46550	0
159	20250225	161600	995037000	46550	46550	46550	46550	0
160	20250225	161500	995037000	46550	46550	46550	46550	0
161	20250225	161400	995037000	46550	46550	46550	46550	0
162	20250225	161300	995037000	46550	46550	46550	46550	0
163	20250225	161200	995037000	46550	46550	46550	46550	0
164	20250225	161100	995037000	46550	46550	46550	46550	0
165	20250225	161000	995037000	46550	46550	46550	46550	0
166	20250225	160900	995037000	46550	46550	46550	46550	0
167	20250225	160800	995037000	46550	46550	46550	46550	0
168	20250225	160700	995037000	46550	46550	46550	46550	0
169	20250225	160600	995037000	46550	46550	46550	46550	0
170	20250225	160500	995037000	46550	46550	46550	46550	0
171	20250225	160400	995037000	46550	46550	46550	46550	0
172	20250225	160300	995037000	46550	46550	46550	46550	0
173	20250225	160200	995037000	46550	46550	46550	46550	0
174	20250225	160100	995037000	46550	46550	46550	46550	0
175	20250225	160000	995037000	46550	46550	46550	46550	0
176	20250225	155900	995037000	46550	46550	46550	46550	0
177	20250225	155800	995037000	46550	46550	46550	46550	0
178	20250225	155700	995037000	46550	46550	46550	46550	0
179	20250225	155600	995037000	46550	46550	46550	46550	0
180	20250225	155500	995037000	46550	46550	46550	46550	0
181	20250225	155400	995037000	46550	46550	46550	46550	0
182	20250225	155300	995037000	46550	46550	46550	46550	258
183	20250225	155200	995037000	46550	46550	46550	46550	0
184	20250225	155100	995037000	46550	46550	46550	46550	0
185	20250225	155000	995037000	46550	46550	46550	46550	0
186	20250225	154900	995037000	46550	46550	46550	46550	0
187	20250225	154800	995037000	46550	46550	46550	46550	0
188	20250225	154700	995037000	46550	46550	46550	46550	0
189	20250225	154600	995037000	46550	46550	46550	46550	0
190	20250225	154500	995037000	46550	46550	46550	46550	0
191	20250225	154400	995037000	46550	46550	46550	46550	0
192	20250225	154300	995037000	46550	46550	46550	46550	0
193	20250225	154200	995037000	46550	46550	46550	46550	0
194	20250225	154100	995037000	46550	46550	46550	46550	0
195	20250225	154000	995037000	46550	46550	46550	46550	0
196	20250225	153900	995037000	46550	46550	46550	46550	0
197	20250225	153800	995037000	46550	46550	46550	46550	0
198	20250225	153700	995037000	46550	46550	46550	46550	0
199	20250225	153600	995037000	46550	46550	46550	46550	0
200	20250225	153500	995037000	46550	46550	46550	46550	0
201	20250225	153400	995037000	46550	46550	46550	46550	0
202	20250225	153300	995037000	46550	46550	46550	46550	0
203	20250225	153200	995037000	46550	46550	46550	46550	0
204	20250225	153100	995037000	46550	46550	46550	46550	0
205	20250225	153000	995037000	46550	46550	46550	46550	258
206	20250225	152900	983027100	46400	46400	46400	46400	0
207	20250225	152800	983027100	46400	46400	46400	46400	0
208	20250225	152700	983027100	46400	46400	46400	46400	0
209	20250225	152600	983027100	46400	46400	46400	46400	0
210	20250225	152500	983027100	46400	46400	46400	46400	0
211	20250225	152400	983027100	46400	46400	46400	46400	0
212	20250225	152300	983027100	46400	46400	46400	46400	0
213	20250225	152200	983027100	46400	46400	46400	46400	0
214	20250225	152100	983027100	46400	46400	46400	46400	0
215	20250225	152000	983027100	46400	46400	46400	46400	0
216	20250225	151900	983027100	46400	46400	46400	46400	1
217	20250225	151800	982980700	46400	46400	46400	46400	9
218	20250225	151700	982563100	46400	46600	46600	46400	52
219	20250225	151600	980144150	46400	46600	46600	46400	69
220	20250225	151500	976936500	46400	46550	46600	46350	155
221	20250225	151400	969746700	46450	46550	46550	46350	44
222	20250225	151300	967702400	46400	46500	46500	46400	44
223	20250225	151200	965659000	46400	46400	46400	46350	44
224	20250225	151100	963617800	46400	46450	46500	46400	44
225	20250225	151000	961574200	46450	46500	46550	46450	81
226	20250225	150900	957806350	46550	46550	46550	46500	47
227	20250225	150800	955618800	46500	46600	46600	46500	79
228	20250225	150700	951942250	46500	46600	46600	46500	67
229	20250225	150600	948822050	46550	46600	46600	46550	36
230	20250225	150500	947145350	46500	46500	46600	46500	57
231	20250225	150400	944490950	46500	46600	46600	46500	65
232	20250225	150300	941466650	46500	46450	46500	46450	56
233	20250225	150200	938863800	46400	46450	46450	46400	50
234	20250225	150100	936542350	46450	46450	46450	46450	29
235	20250225	150000	935195300	46450	46300	46450	46300	25
236	20250225	145900	934034950	46300	46500	46600	46300	191
237	20250225	145800	925175850	46500	46400	46500	46400	29
238	20250225	145700	923828450	46450	46450	46450	46400	28
239	20250225	145600	922528100	46450	46450	46500	46450	55
240	20250225	145500	919972050	46500	46450	46500	46450	28
241	20250225	145400	918670300	46500	46450	46500	46450	48
242	20250225	145300	916438700	46450	46450	46450	46450	40
243	20250225	145200	914580700	46500	46500	46500	46450	48
244	20250225	145100	912349100	46500	46600	46600	46500	42
245	20250225	145000	910394300	46500	46450	46500	46450	14
246	20250225	144900	909743450	46400	46500	46600	46400	142
247	20250225	144800	903144400	46500	46600	46600	46500	31
248	20250225	144700	901701000	46450	46550	46550	46450	33
249	20250225	144600	900165800	46500	46450	46500	46400	96
250	20250225	144500	895708750	46500	46450	46550	46450	39
251	20250225	144400	893894850	46450	46500	46500	46450	31
252	20250225	144300	892453400	46500	46500	46500	46450	46
253	20250225	144200	890314650	46500	46500	46550	46500	44
254	20250225	144100	888267150	46450	46400	46550	46400	40
255	20250225	144000	886406700	46450	46400	46450	46400	35
256	20250225	143900	884781200	46450	46500	46550	46450	45
257	20250225	143800	882688500	46500	46450	46550	46450	37
258	20250225	143700	880967450	46500	46450	46500	46400	42
259	20250225	143600	879016200	46450	46450	46450	46350	41
260	20250225	143500	877112250	46500	46500	46500	46450	41
261	20250225	143400	875206000	46500	46500	46500	46450	45
262	20250225	143300	873113700	46450	46450	46450	46400	33
263	20250225	143200	871581350	46450	46500	46550	46450	102
264	20250225	143100	866838000	46500	46450	46500	46450	29
265	20250225	143000	865490050	46450	46450	46450	46400	34
266	20250225	142900	863910950	46450	46500	46500	46400	53
267	20250225	142800	861448800	46450	46500	46500	46450	34
268	20250225	142700	859868000	46450	46500	46500	46450	34
269	20250225	142600	858287250	46450	46450	46500	46450	38
270	20250225	142500	856520650	46400	46450	46500	46400	76
271	20250225	142400	852991000	46500	46400	46500	46400	62
272	20250225	142300	850111900	46400	46400	46450	46400	82
273	20250225	142200	846306500	46450	46450	46500	46450	51
274	20250225	142100	843937000	46500	46400	46500	46400	34
275	20250225	142000	842356500	46500	46450	46500	46400	44
276	20250225	141900	840312000	46400	46400	46400	46350	48
277	20250225	141800	838085050	46450	46450	46450	46400	44
278	20250225	141700	836041450	46450	46400	46450	46350	60
279	20250225	141600	833256350	46400	46400	46400	46350	50
280	20250225	141500	830936600	46400	46450	46450	46350	79
281	20250225	141400	827273650	46450	46400	46450	46400	39
282	20250225	141300	825462600	46400	46400	46400	46350	33
283	20250225	141200	823931600	46400	46400	46400	46300	163
284	20250225	141100	816377050	46400	46400	46400	46350	44
285	20250225	141000	814335650	46400	46400	46400	46350	128
286	20250225	140900	808396700	46350	46200	46400	46200	72
287	20250225	140800	805066100	46250	46400	46400	46250	55
288	20250225	140700	802516650	46300	46300	46400	46300	111
289	20250225	140600	797372550	46350	46300	46450	46300	50
290	20250225	140500	795053550	46300	46450	46450	46200	262
291	20250225	140400	782920250	46450	46200	46450	46100	1200
292	20250225	140300	727316200	46150	46250	46250	46100	48
293	20250225	140200	725099550	46050	46150	46200	46050	206
294	20250225	140100	715599550	46100	46100	46100	46050	158
295	20250225	140000	708320750	46100	46100	46100	46050	45
296	20250225	135900	706246500	46050	46100	46100	46050	34
297	20250225	135800	704679300	46050	46050	46050	46050	51
298	20250225	135700	702330750	46050	46100	46100	46050	125
299	20250225	135600	696568500	46100	46050	46100	46050	24
300	20250225	135500	695462300	46050	46050	46050	46050	56
301	20250225	135400	692883500	46050	46050	46050	46050	4
302	20250225	135300	692699300	46100	46050	46100	46050	11
303	20250225	135200	692192450	46050	46050	46050	46050	52
304	20250225	135100	689797850	46050	46050	46050	46050	5
305	20250225	135000	689567600	46050	46000	46050	46000	92
306	20250225	134900	685331250	46000	46000	46000	46000	5
307	20250225	134800	685101250	46000	46000	46050	46000	81
308	20250225	134700	681375200	46050	46000	46050	46000	18
309	20250225	134600	680546550	46000	46000	46000	46000	4
310	20250225	134500	680362550	46000	46000	46000	46000	48
311	20250225	134400	678154550	46050	46000	46050	46000	16
312	20250225	134300	677417950	46050	46050	46050	46000	21
313	20250225	134200	676451150	46000	46000	46000	46000	11
314	20250225	134100	675945150	46000	46000	46050	46000	60
315	20250225	134000	673185050	46000	46050	46050	46000	7
316	20250225	133900	672862950	46000	46100	46100	46000	23
317	20250225	133800	671804450	46000	46000	46000	46000	50
318	20250225	133700	669504450	46000	46000	46000	46000	4
319	20250225	133600	669320450	46000	46100	46100	46000	6
320	20250225	133500	669044350	46000	46000	46000	46000	66
321	20250225	133400	666008350	46000	46000	46000	46000	5
322	20250225	133300	665778350	46000	46000	46000	46000	8
323	20250225	133200	665410350	46000	46000	46000	46000	9
324	20250225	133100	664996350	46000	46000	46000	46000	41
325	20250225	133000	663110350	46000	46000	46000	46000	82
326	20250225	132900	659338350	46000	46000	46000	46000	4
327	20250225	132800	659154350	46000	46000	46000	46000	55
328	20250225	132700	656624350	46050	46050	46050	46050	6
329	20250225	132600	656348050	46050	46050	46050	46050	5
330	20250225	132500	656117800	46100	46100	46100	46100	1
331	20250225	132400	656071700	46050	46050	46050	46050	49
332	20250225	132300	653815250	46050	46050	46050	46050	0
333	20250225	132200	653815250	46050	46050	46050	46050	73
334	20250225	132100	650453600	46000	46050	46050	46000	73
335	20250225	132000	647094750	46050	46050	46050	46050	5
336	20250225	131900	646864500	46050	46050	46050	46050	0
337	20250225	131800	646864500	46050	46050	46050	46050	8
338	20250225	131700	646496100	46100	46100	46100	46100	1
339	20250225	131600	646450000	46100	46100	46100	46100	1
340	20250225	131500	646403900	46050	46050	46050	46050	4
341	20250225	131400	646219700	46100	46100	46100	46000	66
342	20250225	131300	643183500	46100	46100	46100	46100	0
343	20250225	131200	643183500	46100	46100	46100	46100	10
344	20250225	131100	642722500	46000	46000	46000	46000	35
345	20250225	131000	641112500	46000	46000	46000	46000	0
346	20250225	130900	641112500	46000	46000	46000	46000	0
347	20250225	130800	641112500	46000	46050	46050	46000	17
348	20250225	130700	640330300	46000	46050	46050	46000	70
349	20250225	130600	637109650	46050	46050	46050	46050	22
350	20250225	130500	636096550	46050	46050	46050	46050	13
351	20250225	130400	635497900	46000	46000	46000	46000	41
352	20250225	130300	633611900	46050	46050	46050	46050	2
353	20250225	130200	633519800	46050	46050	46050	46050	0
354	20250225	130100	633519800	46050	46000	46050	46000	64
355	20250225	130000	630575600	46050	46050	46050	46050	7
356	20250225	125900	630253250	46050	46050	46050	46050	6
357	20250225	125800	629976950	46050	46050	46050	46050	5
358	20250225	125700	629746700	46000	46050	46050	46000	40
359	20250225	125600	627906650	46050	46050	46050	46050	6
360	20250225	125500	627630350	46000	46000	46000	46000	5
361	20250225	125400	627400350	46050	46000	46050	46000	64
362	20250225	125300	624455950	46050	46050	46050	46050	0
363	20250225	125200	624455950	46050	46050	46050	46050	2
364	20250225	125100	624363850	46000	46000	46000	46000	0
365	20250225	125000	624363850	46000	46000	46000	46000	42
366	20250225	124900	622431850	46050	46050	46050	46050	23
367	20250225	124800	621372700	46050	46050	46050	46050	11
368	20250225	124700	620866150	46050	46050	46050	46000	87
369	20250225	124600	616862900	46050	46000	46050	46000	2007
370	20250225	124500	524540400	46000	46100	46100	46000	1324
371	20250225	124400	463636300	46100	46000	46100	46000	40
372	20250225	124300	461796000	46050	46050	46050	46050	30
373	20250225	124200	460414500	46050	46050	46050	46050	0
374	20250225	124100	460414500	46050	46050	46050	46050	0
375	20250225	124000	460414500	46050	46050	46050	46000	70
376	20250225	123900	457194050	46050	46050	46050	46050	32
377	20250225	123800	455720450	46050	46050	46050	46050	27
378	20250225	123700	454477100	46050	46000	46050	46000	48
379	20250225	123600	452268950	46000	46000	46000	46000	0
380	20250225	123500	452268950	46000	46000	46000	46000	0
381	20250225	123400	452268950	46000	46050	46050	46000	4
382	20250225	123300	452084900	46000	46000	46000	46000	50
383	20250225	123200	449784900	46000	46000	46000	46000	60
384	20250225	123100	447024900	46050	46050	46050	46050	0
385	20250225	123000	447024900	46050	46050	46050	46000	79
386	20250225	122900	443389350	46100	46100	46100	46100	0
387	20250225	122800	443389350	46100	46100	46100	46100	2
388	20250225	122700	443297150	46050	46000	46050	46000	96
389	20250225	122600	438879550	46050	46000	46050	46000	2
390	20250225	122500	438787500	46050	46050	46050	46050	1
391	20250225	122400	438741450	46050	46050	46050	46050	22
392	20250225	122300	437728350	46050	46150	46150	46050	38
393	20250225	122200	435978150	46150	46150	46150	46150	1
394	20250225	122100	435932000	46050	46050	46050	46050	0
395	20250225	122000	435932000	46050	46000	46050	46000	94
396	20250225	121900	431606100	46100	46100	46100	46050	273
397	20250225	121800	419028950	46050	46050	46050	46050	0
398	20250225	121700	419028950	46050	46050	46050	46050	0
399	20250225	121600	419028950	46050	46050	46050	46050	48
400	20250225	121500	416818550	46100	46100	46100	46050	142
401	20250225	121400	410279350	46100	46100	46100	46100	20
402	20250225	121300	409357350	46100	46050	46100	46050	53
403	20250225	121200	406916600	46100	46100	46100	46100	1
404	20250225	121100	406870500	46100	46100	46100	46100	28
405	20250225	121000	405579700	46100	46050	46100	46050	193
406	20250225	120900	396691550	46100	46100	46100	46100	0
407	20250225	120800	396691550	46100	46100	46100	46100	5
408	20250225	120700	396461050	46100	46100	46100	46100	1
409	20250225	120600	396414950	46100	46100	46100	46100	7
410	20250225	120500	396092250	46150	46100	46150	46100	194
411	20250225	120400	387140400	46250	46150	46250	46150	30
412	20250225	120300	385754450	46100	46100	46100	46100	36
413	20250225	120200	384094850	46150	46100	46150	46100	61
414	20250225	120100	381282700	46100	46100	46100	46100	12
415	20250225	120000	380729500	46100	46100	46100	46100	1
416	20250225	115900	380683400	46050	46100	46100	46050	56
417	20250225	115800	378104550	46050	46050	46050	46050	271
418	20250225	115700	365625000	46050	46050	46050	46050	0
419	20250225	115600	365625000	46050	46100	46100	46050	93
420	20250225	115500	361340050	46100	46100	46100	46100	4
421	20250225	115400	361155650	46100	46100	46100	46100	47
422	20250225	115300	358988950	46100	46050	46100	46050	65
423	20250225	115200	355995500	46100	46100	46100	46100	28
424	20250225	115100	354704700	46100	46100	46100	46100	0
425	20250225	115000	354704700	46100	46100	46100	46100	0
426	20250225	114900	354704700	46100	46100	46100	46100	79
427	20250225	114800	351062800	46100	46100	46100	46100	0
428	20250225	114700	351062800	46100	46100	46100	46100	0
429	20250225	114600	351062800	46100	46200	46200	46100	66
430	20250225	114500	348020000	46100	46100	46100	46100	16
431	20250225	114400	347282400	46100	46200	46200	46100	4
432	20250225	114300	347097900	46100	46100	46100	46100	0
433	20250225	114200	347097900	46100	46100	46100	46100	36
434	20250225	114100	345438300	46150	46150	46150	46150	1
435	20250225	114000	345392150	46150	46150	46150	46150	5
436	20250225	113900	345161400	46150	46150	46150	46150	135
437	20250225	113800	338931150	46200	46200	46200	46200	2
438	20250225	113700	338838750	46150	46150	46150	46150	9
439	20250225	113600	338423400	46200	46100	46200	46100	65
440	20250225	113500	335424100	46150	46150	46150	46150	0
441	20250225	113400	335424100	46150	46150	46150	46150	72
442	20250225	113300	332101300	46100	46100	46100	46100	0
443	20250225	113200	332101300	46100	46100	46100	46100	60
444	20250225	113100	329335300	46150	46100	46150	46100	8
445	20250225	113000	328966400	46150	46150	46150	46150	1
446	20250225	112900	328920250	46100	46100	46100	46100	38
447	20250225	112800	327168450	46150	46150	46150	46150	0
448	20250225	112700	327168450	46150	46150	46150	46150	4
449	20250225	112600	326983850	46150	46100	46150	46100	7
450	20250225	112500	326661100	46100	46100	46100	46100	55
451	20250225	112400	324125600	46150	46100	46150	46100	17
452	20250225	112300	323341700	46150	46150	46150	46150	14
453	20250225	112200	322695600	46100	46100	46100	46100	44
454	20250225	112100	320667200	46150	46150	46150	46150	2
455	20250225	112000	320574900	46150	46150	46150	46150	60
456	20250225	111900	317805900	46150	46200	46200	46150	52
457	20250225	111800	315406050	46200	46200	46200	46200	0
458	20250225	111700	315406050	46200	46200	46200	46200	0
459	20250225	111600	315406050	46200	46400	46400	46200	12
460	20250225	111500	314851250	46150	46150	46150	46150	47
461	20250225	111400	312682200	46200	46200	46200	46200	0
462	20250225	111300	312682200	46200	46200	46200	46200	0
463	20250225	111200	312682200	46200	46200	46200	46200	51
464	20250225	111100	310326000	46200	46200	46200	46200	0
465	20250225	111000	310326000	46200	46200	46200	46200	4
466	20250225	110900	310141200	46300	46300	46300	46300	10
467	20250225	110800	309678200	46250	46200	46250	46200	49
468	20250225	110700	307414350	46200	46400	46400	46200	26
469	20250225	110600	306208150	46400	46400	46400	46400	1
470	20250225	110500	306161750	46200	46200	46200	46200	56
471	20250225	110400	303574550	46200	46200	46200	46200	1
472	20250225	110300	303528350	46150	46150	46150	46150	10
473	20250225	110200	303066850	46150	46150	46150	46150	42
474	20250225	110100	301128550	46400	46150	46400	46150	12
475	20250225	110000	300572000	46400	46450	46450	46400	18
476	20250225	105900	299736750	46150	46150	46150	46150	0
477	20250225	105800	299736750	46150	46450	46450	46150	85
478	20250225	105700	295807400	46150	46150	46150	46150	1
479	20250225	105600	295761250	46450	46200	46450	46200	102
480	20250225	105500	291032350	46400	46250	46400	46100	165
481	20250225	105400	283406800	46250	46250	46250	46250	55
482	20250225	105300	280863050	46250	46250	46250	46250	98
483	20250225	105200	276330550	46450	46350	46450	46350	21
484	20250225	105100	275357100	46250	46350	46350	46250	66
485	20250225	105000	272304400	46300	46550	46550	46300	2
486	20250225	104900	272211550	46250	46300	46550	46250	250
487	20250225	104800	260644750	46250	46250	46250	46250	41
488	20250225	104700	258748500	46300	46300	46300	46300	47
489	20250225	104600	256572400	46350	46300	46350	46300	120
490	20250225	104500	251011400	46300	46250	46300	46250	156
491	20250225	104400	243791400	46300	46300	46300	46300	1
492	20250225	104300	243745100	46300	46300	46300	46300	20
493	20250225	104200	242819100	46200	46200	46200	46200	1
494	20250225	104100	242772900	46200	46200	46200	46200	44
495	20250225	104000	240740100	46350	46350	46350	46350	10
496	20250225	103900	240276600	46200	46200	46200	46200	0
497	20250225	103800	240276600	46200	46200	46200	46200	50
498	20250225	103700	237966600	46300	46300	46300	46300	25
499	20250225	103600	236809100	46300	46300	46300	46300	0
500	20250225	103500	236809100	46300	46200	46300	46200	31
501	20250225	103400	235376800	46200	46300	46300	46200	29
502	20250225	103300	234036000	46200	46300	46300	46200	2
503	20250225	103200	233943500	46150	46150	46150	46150	1
504	20250225	103100	233897350	46150	46300	46300	46150	78
505	20250225	103000	230294500	46200	46300	46300	46200	15
506	20250225	102900	229600100	46150	46150	46150	46150	0
507	20250225	102800	229600100	46150	46200	46200	46150	56
508	20250225	102700	227015100	46150	46150	46150	46150	0
509	20250225	102600	227015100	46150	46150	46150	46150	0
510	20250225	102500	227015100	46150	46200	46300	46150	54
511	20250225	102400	224520100	46200	46100	46200	46100	58
512	20250225	102300	221846000	46150	46200	46200	46100	91
513	20250225	102200	217648300	46100	46100	46100	46100	1
514	20250225	102100	217602200	46100	46100	46100	46100	44
515	20250225	102000	215573800	46200	46200	46200	46200	5
516	20250225	101900	215342800	46100	46150	46150	46100	14
517	20250225	101800	214696750	46100	46100	46100	46100	129
518	20250225	101700	208749850	46050	46050	46100	46050	64
519	20250225	101600	205802250	46050	46100	46100	46050	5
520	20250225	101500	205571950	46100	46150	46150	46050	1131
521	20250225	101400	153432550	46150	46200	46200	46150	53
522	20250225	101300	150986350	46200	46150	46200	46150	19
523	20250225	101200	150109400	46200	46200	46200	46200	3
524	20250225	101100	149970800	46200	46200	46200	46150	29
525	20250225	101000	148631600	46200	46250	46250	46200	3
526	20250225	100900	148492900	46250	46150	46250	46150	22
527	20250225	100800	147477200	46150	46200	46200	46150	123
528	20250225	100700	141795200	46200	46250	46250	46200	237
529	20250225	100600	130845550	46250	46300	46300	46250	76
530	20250225	100500	127330300	46300	46400	46400	46300	495
531	20250225	100400	104411100	46400	46400	46400	46400	2
532	20250225	100300	104318300	46400	46450	46500	46400	23
533	20250225	100200	103249850	46400	46400	46400	46400	0
534	20250225	100100	103249850	46400	46400	46400	46400	0
535	20250225	100000	103249850	46400	46550	46550	46350	37
536	20250225	095900	101532950	46350	46350	46350	46350	1
537	20250225	095800	101486600	46350	46350	46350	46350	0
538	20250225	095700	101486600	46350	46350	46350	46350	89
539	20250225	095600	97361450	46350	46350	46350	46350	115
540	20250225	095500	92031200	46350	46350	46350	46350	59
541	20250225	095400	89296550	46400	46400	46400	46400	20
542	20250225	095300	88368550	46450	46450	46450	46450	0
543	20250225	095200	88368550	46450	46450	46450	46450	1
544	20250225	095100	88322100	46500	46500	46500	46500	22
545	20250225	095000	87299100	46500	46500	46500	46500	5
546	20250225	094900	87066600	46500	46450	46500	46450	20
547	20250225	094800	86136900	46500	46450	46500	46450	12
548	20250225	094700	85579000	46450	46450	46450	46450	0
549	20250225	094600	85579000	46450	46450	46500	46450	203
550	20250225	094500	76149600	46450	46450	46450	46450	3
551	20250225	094400	76010250	46450	46350	46450	46350	3
552	20250225	094300	75871000	46350	46350	46350	46350	3
553	20250225	094200	75731950	46400	46400	46400	46400	0
554	20250225	094100	75731950	46400	46400	46400	46400	4
555	20250225	094000	75546350	46400	46400	46400	46400	0
556	20250225	093900	75546350	46400	46400	46400	46400	18
557	20250225	093800	74711150	46400	46400	46400	46400	12
558	20250225	093700	74154350	46400	46400	46400	46400	3
559	20250225	093600	74015150	46400	46400	46400	46400	17
560	20250225	093500	73226350	46400	46400	46400	46400	4
561	20250225	093400	73040750	46400	46400	46400	46400	2
562	20250225	093300	72947950	46450	46450	46450	46450	4
563	20250225	093200	72762150	46450	46300	46450	46300	92
564	20250225	093100	68501950	46300	46300	46300	46300	86
565	20250225	093000	64520150	46300	46250	46300	46250	4
566	20250225	092900	64335100	46300	46400	46400	46300	68
567	20250225	092800	61184250	46400	46400	46400	46400	32
568	20250225	092700	59699450	46400	46400	46400	46400	1
569	20250225	092600	59653050	46350	46450	46450	46350	33
570	20250225	092500	58122000	46450	46450	46450	46450	0
571	20250225	092400	58122000	46450	46450	46450	46450	0
572	20250225	092300	58122000	46450	46450	46450	46450	7
573	20250225	092200	57796850	46400	46400	46400	46400	0
574	20250225	092100	57796850	46400	46400	46400	46400	0
575	20250225	092000	57796850	46400	46300	46400	46300	65
576	20250225	091900	54787250	46300	46300	46300	46300	38
577	20250225	091800	53027850	46300	46300	46300	46300	18
578	20250225	091700	52194450	46300	46300	46300	46300	21
579	20250225	091600	51222150	46300	46300	46350	46300	20
580	20250225	091500	50295650	46300	46300	46300	46300	4
581	20250225	091400	50110450	46300	46350	46350	46300	30
582	20250225	091300	48721250	46350	46450	46450	46350	10
583	20250225	091200	48257600	46500	46500	46500	46500	17
584	20250225	091100	47467100	46250	46400	46400	46250	225
585	20250225	091000	37060200	46400	46350	46400	46350	3
586	20250225	090900	36921050	46200	46200	46200	46200	0
587	20250225	090800	36921050	46200	46200	46200	46200	322
588	20250225	090700	22044650	46300	46400	46400	46300	65
589	20250225	090600	19035050	46400	46400	46400	46400	1
590	20250225	090500	18988650	46300	46300	46300	46300	38
591	20250225	090400	17229250	46400	46400	46400	46400	1
592	20250225	090300	17182850	46300	46200	46300	46200	33
593	20250225	090200	15657750	46150	46200	46200	46150	19
594	20250225	090100	14780250	46150	46200	46200	46150	63
595	20250225	090000	11871600	46150	46200	46300	46100	257