KissMeData/298000/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	211600	454183900	41650	41650	41650	41650	71
3	20250225	211500	454183900	41650	41650	41650	41650	0
4	20250225	211400	454183900	41650	41650	41650	41650	0
5	20250225	211300	454183900	41650	41650	41650	41650	0
6	20250225	211200	454183900	41650	41650	41650	41650	0
7	20250225	211100	454183900	41650	41650	41650	41650	0
8	20250225	211000	454183900	41650	41650	41650	41650	0
9	20250225	210900	454183900	41650	41650	41650	41650	0
10	20250225	210800	454183900	41650	41650	41650	41650	0
11	20250225	210700	454183900	41650	41650	41650	41650	0
12	20250225	210600	454183900	41650	41650	41650	41650	0
13	20250225	210500	454183900	41650	41650	41650	41650	0
14	20250225	210400	454183900	41650	41650	41650	41650	0
15	20250225	210300	454183900	41650	41650	41650	41650	0
16	20250225	210200	454183900	41650	41650	41650	41650	0
17	20250225	210100	454183900	41650	41650	41650	41650	0
18	20250225	210000	454183900	41650	41650	41650	41650	0
19	20250225	205900	454183900	41650	41650	41650	41650	0
20	20250225	205800	454183900	41650	41650	41650	41650	0
21	20250225	205700	454183900	41650	41650	41650	41650	0
22	20250225	205600	454183900	41650	41650	41650	41650	0
23	20250225	205500	454183900	41650	41650	41650	41650	0
24	20250225	205400	454183900	41650	41650	41650	41650	0
25	20250225	205300	454183900	41650	41650	41650	41650	0
26	20250225	205200	454183900	41650	41650	41650	41650	0
27	20250225	205100	454183900	41650	41650	41650	41650	0
28	20250225	205000	454183900	41650	41650	41650	41650	0
29	20250225	204900	454183900	41650	41650	41650	41650	0
30	20250225	204800	454183900	41650	41650	41650	41650	0
31	20250225	204700	454183900	41650	41650	41650	41650	0
32	20250225	204600	454183900	41650	41650	41650	41650	71
33	20250225	204500	454183900	41650	41650	41650	41650	0
34	20250225	204400	454183900	41650	41650	41650	41650	0
35	20250225	204300	454183900	41650	41650	41650	41650	0
36	20250225	204200	454183900	41650	41650	41650	41650	0
37	20250225	204100	454183900	41650	41650	41650	41650	0
38	20250225	204000	454183900	41650	41650	41650	41650	0
39	20250225	203900	454183900	41650	41650	41650	41650	0
40	20250225	203800	454183900	41650	41650	41650	41650	0
41	20250225	203700	454183900	41650	41650	41650	41650	0
42	20250225	203600	454183900	41650	41650	41650	41650	0
43	20250225	203500	454183900	41650	41650	41650	41650	0
44	20250225	203400	454183900	41650	41650	41650	41650	0
45	20250225	203300	454183900	41650	41650	41650	41650	0
46	20250225	203200	454183900	41650	41650	41650	41650	0
47	20250225	203100	454183900	41650	41650	41650	41650	0
48	20250225	203000	454183900	41650	41650	41650	41650	0
49	20250225	202900	454183900	41650	41650	41650	41650	0
50	20250225	202800	454183900	41650	41650	41650	41650	0
51	20250225	202700	454183900	41650	41650	41650	41650	0
52	20250225	202600	454183900	41650	41650	41650	41650	0
53	20250225	202500	454183900	41650	41650	41650	41650	0
54	20250225	202400	454183900	41650	41650	41650	41650	0
55	20250225	202300	454183900	41650	41650	41650	41650	0
56	20250225	202200	454183900	41650	41650	41650	41650	0
57	20250225	202100	454183900	41650	41650	41650	41650	0
58	20250225	202000	454183900	41650	41650	41650	41650	0
59	20250225	201900	454183900	41650	41650	41650	41650	0
60	20250225	201800	454183900	41650	41650	41650	41650	0
61	20250225	201700	454183900	41650	41650	41650	41650	0
62	20250225	201600	454183900	41650	41650	41650	41650	71
63	20250225	201500	454183900	41650	41650	41650	41650	0
64	20250225	201400	454183900	41650	41650	41650	41650	0
65	20250225	201300	454183900	41650	41650	41650	41650	0
66	20250225	201200	454183900	41650	41650	41650	41650	0
67	20250225	201100	454183900	41650	41650	41650	41650	0
68	20250225	201000	454183900	41650	41650	41650	41650	0
69	20250225	200900	454183900	41650	41650	41650	41650	0
70	20250225	200800	454183900	41650	41650	41650	41650	0
71	20250225	200700	454183900	41650	41650	41650	41650	0
72	20250225	200600	454183900	41650	41650	41650	41650	0
73	20250225	200500	454183900	41650	41650	41650	41650	0
74	20250225	200400	454183900	41650	41650	41650	41650	0
75	20250225	200300	454183900	41650	41650	41650	41650	0
76	20250225	200200	454183900	41650	41650	41650	41650	0
77	20250225	200100	454183900	41650	41650	41650	41650	0
78	20250225	200000	454183900	41650	41650	41650	41650	0
79	20250225	195900	454183900	41650	41650	41650	41650	0
80	20250225	195800	454183900	41650	41650	41650	41650	0
81	20250225	195700	454183900	41650	41650	41650	41650	0
82	20250225	195600	454183900	41650	41650	41650	41650	0
83	20250225	195500	454183900	41650	41650	41650	41650	0
84	20250225	195400	454183900	41650	41650	41650	41650	0
85	20250225	195300	454183900	41650	41650	41650	41650	0
86	20250225	195200	454183900	41650	41650	41650	41650	0
87	20250225	195100	454183900	41650	41650	41650	41650	0
88	20250225	195000	454183900	41650	41650	41650	41650	0
89	20250225	194900	454183900	41650	41650	41650	41650	0
90	20250225	194800	454183900	41650	41650	41650	41650	0
91	20250225	194700	454183900	41650	41650	41650	41650	0
92	20250225	194600	454183900	41650	41650	41650	41650	71
93	20250225	194500	454183900	41650	41650	41650	41650	0
94	20250225	194400	454183900	41650	41650	41650	41650	0
95	20250225	194300	454183900	41650	41650	41650	41650	0
96	20250225	194200	454183900	41650	41650	41650	41650	0
97	20250225	194100	454183900	41650	41650	41650	41650	0
98	20250225	194000	454183900	41650	41650	41650	41650	0
99	20250225	193900	454183900	41650	41650	41650	41650	0
100	20250225	193800	454183900	41650	41650	41650	41650	0
101	20250225	193700	454183900	41650	41650	41650	41650	0
102	20250225	193600	454183900	41650	41650	41650	41650	0
103	20250225	193500	454183900	41650	41650	41650	41650	0
104	20250225	193400	454183900	41650	41650	41650	41650	0
105	20250225	193300	454183900	41650	41650	41650	41650	0
106	20250225	193200	454183900	41650	41650	41650	41650	0
107	20250225	193100	454183900	41650	41650	41650	41650	0
108	20250225	193000	454183900	41650	41650	41650	41650	0
109	20250225	192900	454183900	41650	41650	41650	41650	0
110	20250225	192800	454183900	41650	41650	41650	41650	0
111	20250225	192700	454183900	41650	41650	41650	41650	0
112	20250225	192600	454183900	41650	41650	41650	41650	0
113	20250225	192500	454183900	41650	41650	41650	41650	0
114	20250225	192400	454183900	41650	41650	41650	41650	0
115	20250225	192300	454183900	41650	41650	41650	41650	0
116	20250225	192200	454183900	41650	41650	41650	41650	0
117	20250225	192100	454183900	41650	41650	41650	41650	0
118	20250225	192000	454183900	41650	41650	41650	41650	0
119	20250225	191900	454183900	41650	41650	41650	41650	0
120	20250225	191800	454183900	41650	41650	41650	41650	0
121	20250225	191700	454183900	41650	41650	41650	41650	0
122	20250225	191600	454183900	41650	41650	41650	41650	71
123	20250225	191500	454183900	41650	41650	41650	41650	0
124	20250225	191400	454183900	41650	41650	41650	41650	0
125	20250225	191300	454183900	41650	41650	41650	41650	0
126	20250225	191200	454183900	41650	41650	41650	41650	0
127	20250225	191100	454183900	41650	41650	41650	41650	0
128	20250225	191000	454183900	41650	41650	41650	41650	0
129	20250225	190900	454183900	41650	41650	41650	41650	0
130	20250225	190800	454183900	41650	41650	41650	41650	0
131	20250225	190700	454183900	41650	41650	41650	41650	0
132	20250225	190600	454183900	41650	41650	41650	41650	0
133	20250225	190500	454183900	41650	41650	41650	41650	0
134	20250225	190400	454183900	41650	41650	41650	41650	0
135	20250225	190300	454183900	41650	41650	41650	41650	0
136	20250225	190200	454183900	41650	41650	41650	41650	0
137	20250225	190100	454183900	41650	41650	41650	41650	0
138	20250225	190000	454183900	41650	41650	41650	41650	0
139	20250225	185900	454183900	41650	41650	41650	41650	0
140	20250225	185800	454183900	41650	41650	41650	41650	0
141	20250225	185700	454183900	41650	41650	41650	41650	0
142	20250225	185600	454183900	41650	41650	41650	41650	0
143	20250225	185500	454183900	41650	41650	41650	41650	0
144	20250225	185400	454183900	41650	41650	41650	41650	0
145	20250225	185300	454183900	41650	41650	41650	41650	0
146	20250225	185200	454183900	41650	41650	41650	41650	0
147	20250225	185100	454183900	41650	41650	41650	41650	0
148	20250225	185000	454183900	41650	41650	41650	41650	0
149	20250225	184900	454183900	41650	41650	41650	41650	0
150	20250225	184800	454183900	41650	41650	41650	41650	0
151	20250225	184700	454183900	41650	41650	41650	41650	0
152	20250225	184600	454183900	41650	41650	41650	41650	71
153	20250225	184500	454183900	41650	41650	41650	41650	0
154	20250225	184400	454183900	41650	41650	41650	41650	0
155	20250225	184300	454183900	41650	41650	41650	41650	0
156	20250225	184200	454183900	41650	41650	41650	41650	0
157	20250225	184100	454183900	41650	41650	41650	41650	0
158	20250225	184000	454183900	41650	41650	41650	41650	0
159	20250225	183900	454183900	41650	41650	41650	41650	0
160	20250225	183800	454183900	41650	41650	41650	41650	0
161	20250225	183700	454183900	41650	41650	41650	41650	0
162	20250225	183600	454183900	41650	41650	41650	41650	0
163	20250225	183500	454183900	41650	41650	41650	41650	0
164	20250225	183400	454183900	41650	41650	41650	41650	0
165	20250225	183300	454183900	41650	41650	41650	41650	0
166	20250225	183200	454183900	41650	41650	41650	41650	0
167	20250225	183100	454183900	41650	41650	41650	41650	0
168	20250225	183000	454183900	41650	41650	41650	41650	0
169	20250225	182900	454183900	41650	41650	41650	41650	0
170	20250225	182800	454183900	41650	41650	41650	41650	0
171	20250225	182700	454183900	41650	41650	41650	41650	0
172	20250225	182600	454183900	41650	41650	41650	41650	0
173	20250225	182500	454183900	41650	41650	41650	41650	0
174	20250225	182400	454183900	41650	41650	41650	41650	0
175	20250225	182300	454183900	41650	41650	41650	41650	0
176	20250225	182200	454183900	41650	41650	41650	41650	0
177	20250225	182100	454183900	41650	41650	41650	41650	0
178	20250225	182000	454183900	41650	41650	41650	41650	0
179	20250225	181900	454183900	41650	41650	41650	41650	0
180	20250225	181800	454183900	41650	41650	41650	41650	0
181	20250225	181700	454183900	41650	41650	41650	41650	0
182	20250225	181600	454183900	41650	41650	41650	41650	71
183	20250225	181500	454183900	41650	41650	41650	41650	0
184	20250225	181400	454183900	41650	41650	41650	41650	0
185	20250225	181300	454183900	41650	41650	41650	41650	0
186	20250225	181200	454183900	41650	41650	41650	41650	0
187	20250225	181100	454183900	41650	41650	41650	41650	0
188	20250225	181000	454183900	41650	41650	41650	41650	0
189	20250225	180900	454183900	41650	41650	41650	41650	0
190	20250225	180800	454183900	41650	41650	41650	41650	0
191	20250225	180700	454183900	41650	41650	41650	41650	0
192	20250225	180600	454183900	41650	41650	41650	41650	0
193	20250225	180500	454183900	41650	41650	41650	41650	0
194	20250225	180400	454183900	41650	41650	41650	41650	0
195	20250225	180300	454183900	41650	41650	41650	41650	0
196	20250225	180200	454183900	41650	41650	41650	41650	0
197	20250225	180100	454183900	41650	41650	41650	41650	0
198	20250225	180000	454183900	41650	41650	41650	41650	0
199	20250225	175900	454183900	41650	41650	41650	41650	0
200	20250225	175800	454183900	41650	41650	41650	41650	0
201	20250225	175700	454183900	41650	41650	41650	41650	0
202	20250225	175600	454183900	41650	41650	41650	41650	0
203	20250225	175500	454183900	41650	41650	41650	41650	0
204	20250225	175400	454183900	41650	41650	41650	41650	0
205	20250225	175300	454183900	41650	41650	41650	41650	0
206	20250225	175200	454183900	41650	41650	41650	41650	0
207	20250225	175100	454183900	41650	41650	41650	41650	0
208	20250225	175000	454183900	41650	41650	41650	41650	0
209	20250225	174900	454183900	41650	41650	41650	41650	0
210	20250225	174800	454183900	41650	41650	41650	41650	0
211	20250225	174700	454183900	41650	41650	41650	41650	0
212	20250225	174600	454183900	41650	41650	41650	41650	71
213	20250225	174500	454183900	41650	41650	41650	41650	0
214	20250225	174400	454183900	41650	41650	41650	41650	0
215	20250225	174300	454183900	41650	41650	41650	41650	0
216	20250225	174200	454183900	41650	41650	41650	41650	0
217	20250225	174100	454183900	41650	41650	41650	41650	0
218	20250225	174000	454183900	41650	41650	41650	41650	0
219	20250225	173900	454183900	41650	41650	41650	41650	0
220	20250225	173800	454183900	41650	41650	41650	41650	0
221	20250225	173700	454183900	41650	41650	41650	41650	0
222	20250225	173600	454183900	41650	41650	41650	41650	0
223	20250225	173500	454183900	41650	41650	41650	41650	0
224	20250225	173400	454183900	41650	41650	41650	41650	0
225	20250225	173300	454183900	41650	41650	41650	41650	0
226	20250225	173200	454183900	41650	41650	41650	41650	0
227	20250225	173100	454183900	41650	41650	41650	41650	0
228	20250225	173000	454183900	41650	41650	41650	41650	0
229	20250225	172900	454183900	41650	41650	41650	41650	0
230	20250225	172800	454183900	41650	41650	41650	41650	0
231	20250225	172700	454183900	41650	41650	41650	41650	0
232	20250225	172600	454183900	41650	41650	41650	41650	0
233	20250225	172500	454183900	41650	41650	41650	41650	0
234	20250225	172400	454183900	41650	41650	41650	41650	0
235	20250225	172300	454183900	41650	41650	41650	41650	0
236	20250225	172200	454183900	41650	41650	41650	41650	0
237	20250225	172100	454183900	41650	41650	41650	41650	0
238	20250225	172000	454183900	41650	41650	41650	41650	0
239	20250225	171900	454183900	41650	41650	41650	41650	0
240	20250225	171800	454183900	41650	41650	41650	41650	0
241	20250225	171700	454183900	41650	41650	41650	41650	0
242	20250225	171600	454183900	41650	41650	41650	41650	71
243	20250225	171500	454183900	41650	41650	41650	41650	0
244	20250225	171400	454183900	41650	41650	41650	41650	0
245	20250225	171300	454183900	41650	41650	41650	41650	0
246	20250225	171200	454183900	41650	41650	41650	41650	0
247	20250225	171100	454183900	41650	41650	41650	41650	0
248	20250225	171000	454183900	41650	41650	41650	41650	0
249	20250225	170900	454183900	41650	41650	41650	41650	0
250	20250225	170800	454183900	41650	41650	41650	41650	0
251	20250225	170700	454183900	41650	41650	41650	41650	0
252	20250225	170600	454183900	41650	41650	41650	41650	0
253	20250225	170500	454183900	41650	41650	41650	41650	0
254	20250225	170400	454183900	41650	41650	41650	41650	0
255	20250225	170300	454183900	41650	41650	41650	41650	0
256	20250225	170200	454183900	41650	41650	41650	41650	0
257	20250225	170100	454183900	41650	41650	41650	41650	0
258	20250225	170000	454183900	41650	41650	41650	41650	0
259	20250225	165900	454183900	41650	41650	41650	41650	0
260	20250225	165800	454183900	41650	41650	41650	41650	0
261	20250225	165700	454183900	41650	41650	41650	41650	0
262	20250225	165600	454183900	41650	41650	41650	41650	0
263	20250225	165500	454183900	41650	41650	41650	41650	0
264	20250225	165400	454183900	41650	41650	41650	41650	0
265	20250225	165300	454183900	41650	41650	41650	41650	0
266	20250225	165200	454183900	41650	41650	41650	41650	0
267	20250225	165100	454183900	41650	41650	41650	41650	0
268	20250225	165000	454183900	41650	41650	41650	41650	0
269	20250225	164900	454183900	41650	41650	41650	41650	0
270	20250225	164800	454183900	41650	41650	41650	41650	0
271	20250225	164700	454183900	41650	41650	41650	41650	0
272	20250225	164600	454183900	41650	41650	41650	41650	71
273	20250225	164500	454183900	41650	41650	41650	41650	0
274	20250225	164400	454183900	41650	41650	41650	41650	0
275	20250225	164300	454183900	41650	41650	41650	41650	0
276	20250225	164200	454183900	41650	41650	41650	41650	0
277	20250225	164100	454183900	41650	41650	41650	41650	0
278	20250225	164000	454183900	41650	41650	41650	41650	0
279	20250225	163900	454183900	41650	41650	41650	41650	0
280	20250225	163800	454183900	41650	41650	41650	41650	0
281	20250225	163700	454183900	41650	41650	41650	41650	0
282	20250225	163600	454183900	41650	41650	41650	41650	0
283	20250225	163500	454183900	41650	41650	41650	41650	0
284	20250225	163400	454183900	41650	41650	41650	41650	0
285	20250225	163300	454183900	41650	41650	41650	41650	0
286	20250225	163200	454183900	41650	41650	41650	41650	0
287	20250225	163100	454183900	41650	41650	41650	41650	0
288	20250225	163000	454183900	41650	41650	41650	41650	0
289	20250225	162900	454183900	41650	41650	41650	41650	0
290	20250225	162800	454183900	41650	41650	41650	41650	0
291	20250225	162700	454183900	41650	41650	41650	41650	0
292	20250225	162600	454183900	41650	41650	41650	41650	0
293	20250225	162500	454183900	41650	41650	41650	41650	0
294	20250225	162400	454183900	41650	41650	41650	41650	0
295	20250225	162300	454183900	41650	41650	41650	41650	0
296	20250225	162200	454183900	41650	41650	41650	41650	0
297	20250225	162100	454183900	41650	41650	41650	41650	0
298	20250225	162000	454183900	41650	41650	41650	41650	0
299	20250225	161900	454183900	41650	41650	41650	41650	0
300	20250225	161800	454183900	41650	41650	41650	41650	0
301	20250225	161700	454183900	41650	41650	41650	41650	0
302	20250225	161600	454183900	41650	41650	41650	41650	71
303	20250225	161500	454183900	41650	41650	41650	41650	0
304	20250225	161400	454183900	41650	41650	41650	41650	0
305	20250225	161300	454183900	41650	41650	41650	41650	0
306	20250225	161200	454183900	41650	41650	41650	41650	0
307	20250225	161100	454183900	41650	41650	41650	41650	0
308	20250225	161000	454183900	41650	41650	41650	41650	0
309	20250225	160900	454183900	41650	41650	41650	41650	0
310	20250225	160800	454183900	41650	41650	41650	41650	0
311	20250225	160700	454183900	41650	41650	41650	41650	0
312	20250225	160600	454183900	41650	41650	41650	41650	0
313	20250225	160500	454183900	41650	41650	41650	41650	0
314	20250225	160400	454183900	41650	41650	41650	41650	0
315	20250225	160300	454183900	41650	41650	41650	41650	0
316	20250225	160200	454183900	41650	41650	41650	41650	0
317	20250225	160100	454183900	41650	41650	41650	41650	0
318	20250225	160000	454183900	41650	41650	41650	41650	0
319	20250225	155900	454183900	41650	41650	41650	41650	0
320	20250225	155800	454183900	41650	41650	41650	41650	0
321	20250225	155700	454183900	41650	41650	41650	41650	0
322	20250225	155600	454183900	41650	41650	41650	41650	0
323	20250225	155500	454183900	41650	41650	41650	41650	0
324	20250225	155400	454183900	41650	41650	41650	41650	0
325	20250225	155300	454183900	41650	41650	41650	41650	0
326	20250225	155200	454183900	41650	41650	41650	41650	0
327	20250225	155100	454183900	41650	41650	41650	41650	0
328	20250225	155000	454183900	41650	41650	41650	41650	0
329	20250225	154900	454183900	41650	41650	41650	41650	0
330	20250225	154800	454183900	41650	41650	41650	41650	0
331	20250225	154700	454183900	41650	41650	41650	41650	0
332	20250225	154600	454183900	41650	41650	41650	41650	71
333	20250225	154500	454183900	41650	41650	41650	41650	0
334	20250225	154400	454183900	41650	41650	41650	41650	0
335	20250225	154300	454183900	41650	41650	41650	41650	0
336	20250225	154200	454183900	41650	41650	41650	41650	0
337	20250225	154100	454183900	41650	41650	41650	41650	0
338	20250225	154000	454183900	41650	41650	41650	41650	0
339	20250225	153900	454183900	41650	41650	41650	41650	0
340	20250225	153800	454183900	41650	41650	41650	41650	0
341	20250225	153700	454183900	41650	41650	41650	41650	0
342	20250225	153600	454183900	41650	41650	41650	41650	0
343	20250225	153500	454183900	41650	41650	41650	41650	0
344	20250225	153400	454183900	41650	41650	41650	41650	0
345	20250225	153300	454183900	41650	41650	41650	41650	0
346	20250225	153200	454183900	41650	41650	41650	41650	0
347	20250225	153100	454183900	41650	41650	41650	41650	0
348	20250225	153000	454183900	41650	41650	41650	41650	71
349	20250225	152900	451226750	41650	41650	41650	41650	0
350	20250225	152800	451226750	41650	41650	41650	41650	0
351	20250225	152700	451226750	41650	41650	41650	41650	0
352	20250225	152600	451226750	41650	41650	41650	41650	0
353	20250225	152500	451226750	41650	41650	41650	41650	0
354	20250225	152400	451226750	41650	41650	41650	41650	0
355	20250225	152300	451226750	41650	41650	41650	41650	0
356	20250225	152200	451226750	41650	41650	41650	41650	0
357	20250225	152100	451226750	41650	41650	41650	41650	0
358	20250225	152000	451226750	41650	41650	41650	41650	0
359	20250225	151900	451226750	41650	41500	41650	41500	10
360	20250225	151800	450811450	41500	41400	41500	41400	6
361	20250225	151700	450562950	41400	41400	41400	41400	5
362	20250225	151600	450355950	41400	41400	41400	41400	10
363	20250225	151500	449941950	41400	41400	41400	41400	0
364	20250225	151400	449941950	41400	41450	41450	41400	5
365	20250225	151300	449734900	41500	41500	41500	41500	1
366	20250225	151200	449693400	41450	41450	41450	41450	2
367	20250225	151100	449610500	41500	41500	41500	41500	0
368	20250225	151000	449610500	41500	41500	41500	41500	1
369	20250225	150900	449569000	41550	41600	41600	41550	25
370	20250225	150800	448529050	41600	41600	41600	41600	0
371	20250225	150700	448529050	41600	41600	41600	41600	1
372	20250225	150600	448487450	41400	41400	41400	41400	2
373	20250225	150500	448404650	41450	41500	41500	41450	18
374	20250225	150400	447658200	41500	41500	41500	41500	0
375	20250225	150300	447658200	41500	41500	41500	41500	5
376	20250225	150200	447450700	41500	41500	41500	41500	0
377	20250225	150100	447450700	41500	41500	41500	41500	0
378	20250225	150000	447450700	41500	41600	41650	41500	58
379	20250225	145900	445035900	41550	41550	41550	41550	0
380	20250225	145800	445035900	41550	41600	41600	41550	27
381	20250225	145700	443913450	41600	41600	41600	41600	1
382	20250225	145600	443871850	41600	41650	41650	41550	28
383	20250225	145500	442707550	41650	41650	41650	41650	17
384	20250225	145400	441999500	41650	41650	41650	41650	17
385	20250225	145300	441291450	41650	41650	41650	41650	10
386	20250225	145200	440874950	41650	41650	41650	41650	14
387	20250225	145100	440291850	41650	41650	41650	41600	17
388	20250225	145000	439584150	41650	41650	41650	41650	15
389	20250225	144900	438959400	41600	41600	41600	41600	5
390	20250225	144800	438751400	41550	41550	41550	41550	1
391	20250225	144700	438709850	41550	41550	41550	41550	16
392	20250225	144600	438045050	41500	41500	41500	41500	3
393	20250225	144500	437920550	41500	41650	41650	41500	145
394	20250225	144400	431894600	41650	41650	41650	41650	15
395	20250225	144300	431269850	41600	41600	41600	41600	11
396	20250225	144200	430812250	41550	41550	41550	41550	4
397	20250225	144100	430646050	41500	41500	41500	41500	0
398	20250225	144000	430646050	41500	41500	41500	41500	17
399	20250225	143900	429940550	41500	41500	41500	41500	14
400	20250225	143800	429359550	41400	41400	41400	41400	0
401	20250225	143700	429359550	41400	41400	41400	41400	14
402	20250225	143600	428779950	41400	41400	41400	41400	15
403	20250225	143500	428158950	41400	41400	41400	41400	9
404	20250225	143400	427786350	41400	41400	41400	41400	14
405	20250225	143300	427206750	41400	41500	41500	41400	32
406	20250225	143200	425879850	41400	41400	41400	41400	0
407	20250225	143100	425879850	41400	41400	41400	41400	10
408	20250225	143000	425465850	41400	41650	41650	41400	123
409	20250225	142900	420354850	41650	41650	41650	41650	10
410	20250225	142800	419938350	41650	41650	41650	41650	16
411	20250225	142700	419271950	41550	41550	41550	41550	0
412	20250225	142600	419271950	41550	41550	41550	41550	13
413	20250225	142500	418731800	41500	41650	41650	41500	75
414	20250225	142400	415616500	41600	41650	41650	41600	20
415	20250225	142300	414784000	41600	41600	41600	41600	0
416	20250225	142200	414784000	41600	41650	41650	41600	32
417	20250225	142100	413452000	41650	41650	41650	41650	16
418	20250225	142000	412785600	41600	41600	41600	41600	0
419	20250225	141900	412785600	41600	41800	41800	41600	63
420	20250225	141800	410159200	41750	41750	41750	41750	9
421	20250225	141700	409783450	41700	41700	41700	41700	1
422	20250225	141600	409741750	41750	41750	41750	41700	31
423	20250225	141500	408448250	41750	41750	41750	41750	1
424	20250225	141400	408406500	41700	41700	41700	41700	114
425	20250225	141300	403652700	41650	41650	41650	41650	3
426	20250225	141200	403527750	41600	41600	41600	41600	0
427	20250225	141100	403527750	41600	41650	41650	41600	24
428	20250225	141000	402528800	41600	41600	41600	41600	0
429	20250225	140900	402528800	41600	41600	41600	41600	11
430	20250225	140800	402071200	41600	41600	41600	41600	17
431	20250225	140700	401364000	41600	41650	41650	41600	16
432	20250225	140600	400697950	41600	41600	41600	41600	6
433	20250225	140500	400448350	41550	41550	41550	41550	11
434	20250225	140400	399991300	41550	41550	41550	41550	10
435	20250225	140300	399575800	41550	41550	41550	41550	9
436	20250225	140200	399201850	41550	41550	41550	41550	13
437	20250225	140100	398661700	41550	41550	41550	41550	9
438	20250225	140000	398287750	41550	41550	41550	41550	17
439	20250225	135900	397581400	41550	41600	41600	41550	17
440	20250225	135800	396875000	41500	41500	41500	41500	1
441	20250225	135700	396833500	41500	41650	41650	41500	45
442	20250225	135600	394961200	41650	41650	41650	41650	14
443	20250225	135500	394378100	41650	41650	41650	41650	11
444	20250225	135400	393919950	41650	41650	41650	41650	14
445	20250225	135300	393336850	41600	41600	41600	41600	1
446	20250225	135200	393295250	41600	41800	41800	41600	35
447	20250225	135100	391834350	41800	41800	41800	41800	13
448	20250225	135000	391290950	41800	41800	41800	41800	8
449	20250225	134900	390956550	41800	41800	41800	41800	11
450	20250225	134800	390496750	41800	41800	41800	41750	28
451	20250225	134700	389327150	41800	41850	41850	41800	39
452	20250225	134600	387695500	41850	41850	41850	41850	11
453	20250225	134500	387235150	41850	41850	41850	41850	13
454	20250225	134400	386691100	41850	41850	41850	41850	14
455	20250225	134300	386105200	41850	41850	41850	41850	17
456	20250225	134200	385393750	41850	41850	41850	41850	18
457	20250225	134100	384640450	41850	41850	41850	41850	17
458	20250225	134000	383929000	41800	41800	41800	41800	0
459	20250225	133900	383929000	41800	41850	41850	41800	16
460	20250225	133800	383259500	41800	41900	41900	41800	26
461	20250225	133700	382171750	41800	41800	41800	41800	0
462	20250225	133600	382171750	41800	42000	42000	41800	77
463	20250225	133500	378947650	42000	42000	42000	42000	17
464	20250225	133400	378233650	41950	42050	42050	41950	48
465	20250225	133300	376218050	42050	42050	42050	42050	11
466	20250225	133200	375755500	42050	42050	42050	42050	8
467	20250225	133100	375419100	42050	42050	42050	42050	3
468	20250225	133000	375292950	42000	42000	42000	42000	46
469	20250225	132900	373360950	41950	42000	42000	41950	35
470	20250225	132800	371892200	42000	42000	42000	42000	13
471	20250225	132700	371346200	42000	42000	42000	42000	13
472	20250225	132600	370800200	42000	42000	42000	42000	16
473	20250225	132500	370128200	41950	42000	42000	41950	3
474	20250225	132400	370002300	42000	41950	42000	41950	19
475	20250225	132300	369205150	41900	41900	41900	41900	1
476	20250225	132200	369163250	41900	41900	41900	41900	1
477	20250225	132100	369121350	41900	41900	41900	41850	38
478	20250225	132000	367530500	41800	41700	41850	41700	74
479	20250225	131900	364438950	41700	41700	41700	41700	115
480	20250225	131800	359643450	41650	41650	41650	41650	14
481	20250225	131700	359060350	41600	41600	41600	41600	2
482	20250225	131600	358977150	41600	41700	41700	41600	22
483	20250225	131500	358061300	41650	41650	41650	41650	92
484	20250225	131400	354229500	41600	41600	41600	41600	0
485	20250225	131300	354229500	41600	41650	41650	41600	15
486	20250225	131200	353605400	41600	41600	41600	41600	13
487	20250225	131100	353064600	41600	41650	41650	41600	39
488	20250225	131000	351440950	41650	41650	41650	41650	0
489	20250225	130900	351440950	41650	41650	41650	41650	8
490	20250225	130800	351107750	41650	41700	41700	41650	8
491	20250225	130700	350774200	41650	41650	41650	41650	10
492	20250225	130600	350357700	41600	41650	41650	41600	18
493	20250225	130500	349608500	41600	41600	41600	41600	0
494	20250225	130400	349608500	41600	41600	41600	41600	10
495	20250225	130300	349192500	41650	41650	41650	41650	14
496	20250225	130200	348609400	41600	41600	41600	41600	7
497	20250225	130100	348318200	41600	41600	41600	41600	8
498	20250225	130000	347985400	41550	41550	41550	41550	7
499	20250225	125900	347694550	41500	41500	41500	41500	5
500	20250225	125800	347487050	41450	41400	41450	41400	16
501	20250225	125700	346824100	41400	41400	41400	41400	5
502	20250225	125600	346617100	41300	41300	41300	41300	0
503	20250225	125500	346617100	41300	41300	41300	41300	8
504	20250225	125400	346286700	41250	41250	41250	41250	1
505	20250225	125300	346245450	41300	41300	41300	41300	11
506	20250225	125200	345791150	41300	41300	41300	41300	1
507	20250225	125100	345749850	41300	41100	41300	41100	11
508	20250225	125000	345295750	41250	41100	41250	41100	2
509	20250225	124900	345213400	41100	41100	41100	41100	0
510	20250225	124800	345213400	41100	41100	41100	41100	0
511	20250225	124700	345213400	41100	41100	41100	41100	0
512	20250225	124600	345213400	41100	41100	41100	41100	4
513	20250225	124500	345049000	41100	41100	41100	41100	0
514	20250225	124400	345049000	41100	41100	41100	41100	0
515	20250225	124300	345049000	41100	41100	41100	41100	0
516	20250225	124200	345049000	41100	41100	41100	41100	0
517	20250225	124100	345049000	41100	41100	41100	41100	0
518	20250225	124000	345049000	41100	41100	41100	41100	0
519	20250225	123900	345049000	41100	41100	41100	41100	0
520	20250225	123800	345049000	41100	41100	41100	41100	0
521	20250225	123700	345049000	41100	41200	41200	41100	5
522	20250225	123600	344843200	41250	41250	41250	41250	1
523	20250225	123500	344801950	41250	41250	41250	41250	0
524	20250225	123400	344801950	41250	41250	41250	41250	0
525	20250225	123300	344801950	41250	41250	41250	41250	1
526	20250225	123200	344760700	41250	41250	41250	41250	0
527	20250225	123100	344760700	41250	41250	41250	41250	0
528	20250225	123000	344760700	41250	41250	41250	41250	1
529	20250225	122900	344719450	41250	41250	41250	41250	0
530	20250225	122800	344719450	41250	41250	41250	41250	10
531	20250225	122700	344306950	41300	41300	41300	41300	63
532	20250225	122600	341705050	41250	41250	41250	41250	0
533	20250225	122500	341705050	41250	41250	41250	41250	1
534	20250225	122400	341663800	41250	41250	41250	41250	0
535	20250225	122300	341663800	41250	41250	41250	41250	42
536	20250225	122200	339931300	41250	41250	41250	41250	0
537	20250225	122100	339931300	41250	41250	41250	41250	108
538	20250225	122000	335476300	41250	41250	41250	41250	1
539	20250225	121900	335435050	41200	41200	41200	41200	1
540	20250225	121800	335393850	41250	41400	41400	41250	111
541	20250225	121700	330814200	41450	41450	41450	41450	1
542	20250225	121600	330772750	41450	41450	41450	41450	2
543	20250225	121500	330689850	41500	41500	41500	41500	0
544	20250225	121400	330689850	41500	41450	41500	41450	4
545	20250225	121300	330523900	41500	41550	41550	41450	100
546	20250225	121200	326378750	41450	41450	41550	41450	98
547	20250225	121100	322312050	41500	41450	41500	41400	42
548	20250225	121000	320569600	41500	41400	41500	41400	7
549	20250225	120900	320279700	41500	41400	41550	41400	4
550	20250225	120800	320113850	41550	41400	41550	41400	17
551	20250225	120700	319408500	41300	41500	41500	41300	118
552	20250225	120600	314514850	41450	41450	41450	41450	7
553	20250225	120500	314224700	41450	41450	41450	41450	0
554	20250225	120400	314224700	41450	41450	41450	41450	0
555	20250225	120300	314224700	41450	41450	41450	41450	0
556	20250225	120200	314224700	41450	41450	41450	41450	0
557	20250225	120100	314224700	41450	41450	41450	41450	0
558	20250225	120000	314224700	41450	41450	41450	41450	0
559	20250225	115900	314224700	41450	41450	41450	41450	2
560	20250225	115800	314141800	41450	41450	41450	41450	0
561	20250225	115700	314141800	41450	41450	41450	41450	2
562	20250225	115600	314058900	41500	41500	41500	41500	0
563	20250225	115500	314058900	41500	41500	41500	41500	0
564	20250225	115400	314058900	41500	41500	41500	41500	0
565	20250225	115300	314058900	41500	41500	41500	41500	1
566	20250225	115200	314017400	41550	41500	41550	41500	40
567	20250225	115100	312357350	41500	41500	41500	41500	0
568	20250225	115000	312357350	41500	41500	41500	41500	1
569	20250225	114900	312315850	41500	41500	41500	41500	0
570	20250225	114800	312315850	41500	41500	41500	41500	3
571	20250225	114700	312191350	41500	41500	41500	41450	79
572	20250225	114600	308913450	41500	41400	41500	41400	58
573	20250225	114500	306507500	41400	41400	41400	41400	7
574	20250225	114400	306217700	41450	41450	41450	41450	1
575	20250225	114300	306176250	41450	41450	41450	41450	0
576	20250225	114200	306176250	41450	41450	41450	41450	0
577	20250225	114100	306176250	41450	41450	41450	41450	0
578	20250225	114000	306176250	41450	41450	41450	41450	0
579	20250225	113900	306176250	41450	41450	41450	41450	0
580	20250225	113800	306176250	41450	41450	41450	41450	0
581	20250225	113700	306176250	41450	41500	41500	41450	10
582	20250225	113600	305761300	41500	41500	41500	41500	6
583	20250225	113500	305512300	41500	41550	41550	41500	14
584	20250225	113400	304930950	41550	41650	41650	41550	6
585	20250225	113300	304681550	41700	41700	41700	41700	0
586	20250225	113200	304681550	41700	41700	41700	41700	9
587	20250225	113100	304306250	41700	41700	41700	41700	15
588	20250225	113000	303680750	41550	41550	41550	41550	0
589	20250225	112900	303680750	41550	41550	41550	41550	24
590	20250225	112800	302683550	41750	41700	41750	41700	2
591	20250225	112700	302600100	41750	41700	41750	41700	3
592	20250225	112600	302474950	41700	41700	41700	41550	23
593	20250225	112500	301516000	41700	41700	41700	41700	14
594	20250225	112400	300932200	41700	41550	41700	41550	67
595	20250225	112300	298141250	41550	41650	41650	41550	51
596	20250225	112200	296017200	41650	41400	41650	41250	37
597	20250225	112100	294479700	41450	41650	41650	41450	206
598	20250225	112000	285909200	41650	41650	41650	41650	1
599	20250225	111900	285867550	41650	41650	41650	41650	34
600	20250225	111800	284451450	41650	41750	41750	41650	2
601	20250225	111700	284368050	41700	41700	41700	41700	1
602	20250225	111600	284326350	41800	41800	41800	41800	1
603	20250225	111500	284284550	41700	41700	41700	41700	15
604	20250225	111400	283659050	41700	41700	41700	41700	0
605	20250225	111300	283659050	41700	41700	41700	41700	0
606	20250225	111200	283659050	41700	41700	41700	41700	0
607	20250225	111100	283659050	41700	41700	41700	41700	0
608	20250225	111000	283659050	41700	41700	41700	41700	0
609	20250225	110900	283659050	41700	41650	41700	41650	97
610	20250225	110800	279614450	41650	41700	41800	41650	237
611	20250225	110700	269715850	41800	41750	41800	41750	29
612	20250225	110600	268504250	41850	41450	41850	41450	31
613	20250225	110500	267212500	41500	41250	41500	41250	40
614	20250225	110400	265558350	41250	41150	41400	41150	77
615	20250225	110300	262382300	41100	40950	41100	40950	372
616	20250225	110200	247099750	41000	41000	41000	41000	0
617	20250225	110100	247099750	41000	40900	41000	40900	46
618	20250225	110000	245218200	40900	40900	40900	40900	0
619	20250225	105900	245218200	40900	40900	40900	40900	0
620	20250225	105800	245218200	40900	40900	40900	40900	0
621	20250225	105700	245218200	40900	40900	40900	40900	2
622	20250225	105600	245136400	40900	40900	40900	40900	0
623	20250225	105500	245136400	40900	40900	40900	40900	51
624	20250225	105400	243050500	40850	40850	40850	40850	0
625	20250225	105300	243050500	40850	40850	40850	40850	0
626	20250225	105200	243050500	40850	41050	41050	40850	206
627	20250225	105100	234631700	41000	41000	41000	41000	1
628	20250225	105000	234590700	41050	41050	41050	41050	0
629	20250225	104900	234590700	41050	41050	41050	41050	0
630	20250225	104800	234590700	41050	41000	41050	41000	37
631	20250225	104700	233073650	41000	41000	41000	41000	0
632	20250225	104600	233073650	41000	41000	41000	41000	0
633	20250225	104500	233073650	41000	41000	41000	41000	10
634	20250225	104400	232663650	41000	41000	41000	41000	3
635	20250225	104300	232540650	41000	41000	41000	41000	0
636	20250225	104200	232540650	41000	41000	41000	41000	1
637	20250225	104100	232499650	40950	40950	41000	40950	3
638	20250225	104000	232376750	41000	41000	41000	41000	0
639	20250225	103900	232376750	41000	41000	41000	41000	1
640	20250225	103800	232335750	40850	40800	41000	40800	57
641	20250225	103700	230005650	40800	40800	40800	40800	10
642	20250225	103600	229597650	40800	40850	40850	40800	2
643	20250225	103500	229516000	40800	40800	40800	40800	0
644	20250225	103400	229516000	40800	40800	40800	40800	7
645	20250225	103300	229230400	40800	40850	40850	40800	8
646	20250225	103200	228903950	40850	40850	40850	40850	0
647	20250225	103100	228903950	40850	40850	40850	40850	2
648	20250225	103000	228822250	40900	40900	40900	40900	0
649	20250225	102900	228822250	40900	40800	40900	40800	18
650	20250225	102800	228087750	40800	40850	40850	40800	29
651	20250225	102700	226904050	40850	40850	40850	40850	20
652	20250225	102600	226087050	40950	40950	40950	40850	20
653	20250225	102500	225268250	40850	40800	40950	40800	3
654	20250225	102400	225145650	41000	41000	41000	41000	0
655	20250225	102300	225145650	41000	41000	41000	41000	0
656	20250225	102200	225145650	41000	40800	41050	40800	4
657	20250225	102100	224982000	40950	40650	41050	40650	107
658	20250225	102000	220631600	40650	40650	40650	40650	0
659	20250225	101900	220631600	40650	40650	40650	40650	1
660	20250225	101800	220590950	40650	40650	40650	40650	6
661	20250225	101700	220347050	40650	40650	40650	40650	2
662	20250225	101600	220265750	40550	40600	40600	40550	2
663	20250225	101500	220184600	40600	40650	40650	40600	52
664	20250225	101400	218073350	40650	40650	40650	40650	5
665	20250225	101300	217870100	40650	40650	40650	40650	2
666	20250225	101200	217788800	40650	40650	40650	40650	1
667	20250225	101100	217748150	40650	40650	40650	40650	3
668	20250225	101000	217626200	40650	40600	40650	40600	34
669	20250225	100900	216245750	40600	40800	40800	40600	312
670	20250225	100800	203547400	40750	40750	40750	40750	0
671	20250225	100700	203547400	40750	40750	40750	40750	0
672	20250225	100600	203547400	40750	40750	40750	40750	1
673	20250225	100500	203506650	40750	40750	40750	40750	2
674	20250225	100400	203425150	40750	40750	40750	40750	0
675	20250225	100300	203425150	40750	40750	40750	40750	10
676	20250225	100200	203017650	40750	40750	40750	40750	1
677	20250225	100100	202976900	40750	40750	40750	40750	0
678	20250225	100000	202976900	40750	40750	40750	40750	0
679	20250225	095900	202976900	40750	40800	40800	40750	35
680	20250225	095800	201550150	40800	40800	40800	40800	0
681	20250225	095700	201550150	40800	40800	40800	40800	5
682	20250225	095600	201346150	40750	40750	40750	40750	41
683	20250225	095500	199675400	40750	40800	40800	40750	88
684	20250225	095400	196089200	40750	40750	40750	40750	0
685	20250225	095300	196089200	40750	40750	40750	40750	1
686	20250225	095200	196048450	40800	40800	40800	40800	33
687	20250225	095100	194702050	40850	40900	40900	40850	57
688	20250225	095000	192373100	40900	41100	41100	40900	99
689	20250225	094900	188318450	41100	41100	41100	41100	1
690	20250225	094800	188277350	41050	41050	41050	41050	0
691	20250225	094700	188277350	41050	41050	41050	41050	1
692	20250225	094600	188236300	41050	41050	41050	41050	1
693	20250225	094500	188195250	41050	40950	41050	40900	826
694	20250225	094400	154370350	40950	40950	40950	40950	1
695	20250225	094300	154329400	40900	40900	40900	40900	12
696	20250225	094200	153838600	40900	40900	40900	40900	1
697	20250225	094100	153797700	40950	40950	40950	40950	3
698	20250225	094000	153674850	40950	40950	40950	40950	1
699	20250225	093900	153633900	40950	40950	40950	40950	70
700	20250225	093800	150767400	40950	40900	40950	40900	180
701	20250225	093700	143396500	40850	40850	40850	40750	3
702	20250225	093600	143274050	40800	40850	40850	40800	23
703	20250225	093500	142335150	40850	40850	40850	40850	17
704	20250225	093400	141640700	40850	40850	40850	40850	1
705	20250225	093300	141599850	40800	40900	40900	40800	46
706	20250225	093200	139721550	40900	40850	40950	40850	240
707	20250225	093100	129898150	40850	40850	40850	40850	40
708	20250225	093000	128264150	40850	40850	40850	40850	27
709	20250225	092900	127161200	40900	40850	40900	40850	5
710	20250225	092800	126956900	40850	40850	40850	40800	61
711	20250225	092700	124467100	40850	40750	40850	40750	51
712	20250225	092600	122387500	40750	40700	40750	40700	91
713	20250225	092500	118680250	40750	40750	40750	40750	78
714	20250225	092400	115501750	40750	40700	40750	40700	26
715	20250225	092300	114443500	40750	40950	40950	40750	369
716	20250225	092200	99351550	41000	41000	41000	41000	0
717	20250225	092100	99351550	41000	41000	41000	41000	13
718	20250225	092000	98818550	41000	41000	41000	41000	16
719	20250225	091900	98162550	41050	41000	41100	41000	165
720	20250225	091800	91395750	41000	41000	41000	41000	123
721	20250225	091700	86352750	40950	40950	40950	40950	1
722	20250225	091600	86311800	40950	40950	40950	40950	0
723	20250225	091500	86311800	40950	41000	41000	40900	55
724	20250225	091400	84061500	41000	41000	41000	41000	83
725	20250225	091300	80658500	41050	41450	41450	41050	181
726	20250225	091200	73212200	41450	41500	41500	41450	7
727	20250225	091100	72921950	41500	41500	41500	41500	0
728	20250225	091000	72921950	41500	41500	41500	41500	28
729	20250225	090900	71759950	41500	41500	41500	41500	5
730	20250225	090800	71552450	41500	41500	41500	41500	10
731	20250225	090700	71137450	41600	41500	41650	41250	255
732	20250225	090600	60527300	41500	41400	41650	41400	14
733	20250225	090500	59946900	41400	41750	41750	41400	65
734	20250225	090400	57239150	41800	41950	41950	41800	33
735	20250225	090300	55858050	41950	42050	42050	41950	254
736	20250225	090200	45186250	42050	42050	42050	42050	53
737	20250225	090100	42957600	42050	43000	43000	41950	229
738	20250225	090000	33314000	43050	43150	43150	41800	780