KissMeData/023910/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	190900	58688850	25750	25750	25750	25750	42
3	20250218	190800	58688850	25750	25750	25750	25750	0
4	20250218	190700	58688850	25750	25750	25750	25750	0
5	20250218	190600	58688850	25750	25750	25750	25750	0
6	20250218	190500	58688850	25750	25750	25750	25750	0
7	20250218	190400	58688850	25750	25750	25750	25750	0
8	20250218	190300	58688850	25750	25750	25750	25750	0
9	20250218	190200	58688850	25750	25750	25750	25750	0
10	20250218	190100	58688850	25750	25750	25750	25750	0
11	20250218	190000	58688850	25750	25750	25750	25750	0
12	20250218	185900	58688850	25750	25750	25750	25750	0
13	20250218	185800	58688850	25750	25750	25750	25750	0
14	20250218	185700	58688850	25750	25750	25750	25750	0
15	20250218	185600	58688850	25750	25750	25750	25750	0
16	20250218	185500	58688850	25750	25750	25750	25750	0
17	20250218	185400	58688850	25750	25750	25750	25750	0
18	20250218	185300	58688850	25750	25750	25750	25750	0
19	20250218	185200	58688850	25750	25750	25750	25750	0
20	20250218	185100	58688850	25750	25750	25750	25750	0
21	20250218	185000	58688850	25750	25750	25750	25750	0
22	20250218	184900	58688850	25750	25750	25750	25750	0
23	20250218	184800	58688850	25750	25750	25750	25750	0
24	20250218	184700	58688850	25750	25750	25750	25750	0
25	20250218	184600	58688850	25750	25750	25750	25750	0
26	20250218	184500	58688850	25750	25750	25750	25750	0
27	20250218	184400	58688850	25750	25750	25750	25750	0
28	20250218	184300	58688850	25750	25750	25750	25750	0
29	20250218	184200	58688850	25750	25750	25750	25750	0
30	20250218	184100	58688850	25750	25750	25750	25750	0
31	20250218	184000	58688850	25750	25750	25750	25750	0
32	20250218	183900	58688850	25750	25750	25750	25750	42
33	20250218	183800	58688850	25750	25750	25750	25750	0
34	20250218	183700	58688850	25750	25750	25750	25750	0
35	20250218	183600	58688850	25750	25750	25750	25750	0
36	20250218	183500	58688850	25750	25750	25750	25750	0
37	20250218	183400	58688850	25750	25750	25750	25750	0
38	20250218	183300	58688850	25750	25750	25750	25750	0
39	20250218	183200	58688850	25750	25750	25750	25750	0
40	20250218	183100	58688850	25750	25750	25750	25750	0
41	20250218	183000	58688850	25750	25750	25750	25750	0
42	20250218	182900	58688850	25750	25750	25750	25750	0
43	20250218	182800	58688850	25750	25750	25750	25750	0
44	20250218	182700	58688850	25750	25750	25750	25750	0
45	20250218	182600	58688850	25750	25750	25750	25750	0
46	20250218	182500	58688850	25750	25750	25750	25750	0
47	20250218	182400	58688850	25750	25750	25750	25750	0
48	20250218	182300	58688850	25750	25750	25750	25750	0
49	20250218	182200	58688850	25750	25750	25750	25750	0
50	20250218	182100	58688850	25750	25750	25750	25750	0
51	20250218	182000	58688850	25750	25750	25750	25750	0
52	20250218	181900	58688850	25750	25750	25750	25750	0
53	20250218	181800	58688850	25750	25750	25750	25750	0
54	20250218	181700	58688850	25750	25750	25750	25750	0
55	20250218	181600	58688850	25750	25750	25750	25750	0
56	20250218	181500	58688850	25750	25750	25750	25750	0
57	20250218	181400	58688850	25750	25750	25750	25750	0
58	20250218	181300	58688850	25750	25750	25750	25750	0
59	20250218	181200	58688850	25750	25750	25750	25750	0
60	20250218	181100	58688850	25750	25750	25750	25750	0
61	20250218	181000	58688850	25750	25750	25750	25750	0
62	20250218	180900	58688850	25750	25750	25750	25750	42
63	20250218	180800	58688850	25750	25750	25750	25750	0
64	20250218	180700	58688850	25750	25750	25750	25750	0
65	20250218	180600	58688850	25750	25750	25750	25750	0
66	20250218	180500	58688850	25750	25750	25750	25750	0
67	20250218	180400	58688850	25750	25750	25750	25750	0
68	20250218	180300	58688850	25750	25750	25750	25750	0
69	20250218	180200	58688850	25750	25750	25750	25750	0
70	20250218	180100	58688850	25750	25750	25750	25750	0
71	20250218	180000	58688850	25750	25750	25750	25750	0
72	20250218	175900	58688850	25750	25750	25750	25750	0
73	20250218	175800	58688850	25750	25750	25750	25750	0
74	20250218	175700	58688850	25750	25750	25750	25750	0
75	20250218	175600	58688850	25750	25750	25750	25750	0
76	20250218	175500	58688850	25750	25750	25750	25750	0
77	20250218	175400	58688850	25750	25750	25750	25750	0
78	20250218	175300	58688850	25750	25750	25750	25750	0
79	20250218	175200	58688850	25750	25750	25750	25750	0
80	20250218	175100	58688850	25750	25750	25750	25750	0
81	20250218	175000	58688850	25750	25750	25750	25750	0
82	20250218	174900	58688850	25750	25750	25750	25750	0
83	20250218	174800	58688850	25750	25750	25750	25750	0
84	20250218	174700	58688850	25750	25750	25750	25750	0
85	20250218	174600	58688850	25750	25750	25750	25750	0
86	20250218	174500	58688850	25750	25750	25750	25750	0
87	20250218	174400	58688850	25750	25750	25750	25750	0
88	20250218	174300	58688850	25750	25750	25750	25750	0
89	20250218	174200	58688850	25750	25750	25750	25750	0
90	20250218	174100	58688850	25750	25750	25750	25750	0
91	20250218	174000	58688850	25750	25750	25750	25750	0
92	20250218	173900	58688850	25750	25750	25750	25750	42
93	20250218	173800	58688850	25750	25750	25750	25750	0
94	20250218	173700	58688850	25750	25750	25750	25750	0
95	20250218	173600	58688850	25750	25750	25750	25750	0
96	20250218	173500	58688850	25750	25750	25750	25750	0
97	20250218	173400	58688850	25750	25750	25750	25750	0
98	20250218	173300	58688850	25750	25750	25750	25750	0
99	20250218	173200	58688850	25750	25750	25750	25750	0
100	20250218	173100	58688850	25750	25750	25750	25750	0
101	20250218	173000	58688850	25750	25750	25750	25750	0
102	20250218	172900	58688850	25750	25750	25750	25750	0
103	20250218	172800	58688850	25750	25750	25750	25750	0
104	20250218	172700	58688850	25750	25750	25750	25750	0
105	20250218	172600	58688850	25750	25750	25750	25750	0
106	20250218	172500	58688850	25750	25750	25750	25750	0
107	20250218	172400	58688850	25750	25750	25750	25750	0
108	20250218	172300	58688850	25750	25750	25750	25750	0
109	20250218	172200	58688850	25750	25750	25750	25750	0
110	20250218	172100	58688850	25750	25750	25750	25750	0
111	20250218	172000	58688850	25750	25750	25750	25750	0
112	20250218	171900	58688850	25750	25750	25750	25750	0
113	20250218	171800	58688850	25750	25750	25750	25750	0
114	20250218	171700	58688850	25750	25750	25750	25750	0
115	20250218	171600	58688850	25750	25750	25750	25750	0
116	20250218	171500	58688850	25750	25750	25750	25750	0
117	20250218	171400	58688850	25750	25750	25750	25750	0
118	20250218	171300	58688850	25750	25750	25750	25750	0
119	20250218	171200	58688850	25750	25750	25750	25750	0
120	20250218	171100	58688850	25750	25750	25750	25750	0
121	20250218	171000	58688850	25750	25750	25750	25750	0
122	20250218	170900	58688850	25750	25750	25750	25750	42
123	20250218	170800	58688850	25750	25750	25750	25750	0
124	20250218	170700	58688850	25750	25750	25750	25750	0
125	20250218	170600	58688850	25750	25750	25750	25750	0
126	20250218	170500	58688850	25750	25750	25750	25750	0
127	20250218	170400	58688850	25750	25750	25750	25750	0
128	20250218	170300	58688850	25750	25750	25750	25750	0
129	20250218	170200	58688850	25750	25750	25750	25750	0
130	20250218	170100	58688850	25750	25750	25750	25750	0
131	20250218	170000	58688850	25750	25750	25750	25750	0
132	20250218	165900	58688850	25750	25750	25750	25750	0
133	20250218	165800	58688850	25750	25750	25750	25750	0
134	20250218	165700	58688850	25750	25750	25750	25750	0
135	20250218	165600	58688850	25750	25750	25750	25750	0
136	20250218	165500	58688850	25750	25750	25750	25750	0
137	20250218	165400	58688850	25750	25750	25750	25750	0
138	20250218	165300	58688850	25750	25750	25750	25750	0
139	20250218	165200	58688850	25750	25750	25750	25750	0
140	20250218	165100	58688850	25750	25750	25750	25750	0
141	20250218	165000	58688850	25750	25750	25750	25750	0
142	20250218	164900	58688850	25750	25750	25750	25750	0
143	20250218	164800	58688850	25750	25750	25750	25750	0
144	20250218	164700	58688850	25750	25750	25750	25750	0
145	20250218	164600	58688850	25750	25750	25750	25750	0
146	20250218	164500	58688850	25750	25750	25750	25750	0
147	20250218	164400	58688850	25750	25750	25750	25750	0
148	20250218	164300	58688850	25750	25750	25750	25750	0
149	20250218	164200	58688850	25750	25750	25750	25750	0
150	20250218	164100	58688850	25750	25750	25750	25750	0
151	20250218	164000	58688850	25750	25750	25750	25750	0
152	20250218	163900	58688850	25750	25750	25750	25750	42
153	20250218	163800	58688850	25750	25750	25750	25750	0
154	20250218	163700	58688850	25750	25750	25750	25750	0
155	20250218	163600	58688850	25750	25750	25750	25750	0
156	20250218	163500	58688850	25750	25750	25750	25750	0
157	20250218	163400	58688850	25750	25750	25750	25750	0
158	20250218	163300	58688850	25750	25750	25750	25750	0
159	20250218	163200	58688850	25750	25750	25750	25750	0
160	20250218	163100	58688850	25750	25750	25750	25750	0
161	20250218	163000	58688850	25750	25750	25750	25750	0
162	20250218	162900	58688850	25750	25750	25750	25750	0
163	20250218	162800	58688850	25750	25750	25750	25750	0
164	20250218	162700	58688850	25750	25750	25750	25750	0
165	20250218	162600	58688850	25750	25750	25750	25750	0
166	20250218	162500	58688850	25750	25750	25750	25750	0
167	20250218	162400	58688850	25750	25750	25750	25750	0
168	20250218	162300	58688850	25750	25750	25750	25750	0
169	20250218	162200	58688850	25750	25750	25750	25750	0
170	20250218	162100	58688850	25750	25750	25750	25750	0
171	20250218	162000	58688850	25750	25750	25750	25750	0
172	20250218	161900	58688850	25750	25750	25750	25750	0
173	20250218	161800	58688850	25750	25750	25750	25750	0
174	20250218	161700	58688850	25750	25750	25750	25750	0
175	20250218	161600	58688850	25750	25750	25750	25750	0
176	20250218	161500	58688850	25750	25750	25750	25750	0
177	20250218	161400	58688850	25750	25750	25750	25750	0
178	20250218	161300	58688850	25750	25750	25750	25750	0
179	20250218	161200	58688850	25750	25750	25750	25750	0
180	20250218	161100	58688850	25750	25750	25750	25750	0
181	20250218	161000	58688850	25750	25750	25750	25750	0
182	20250218	160900	58688850	25750	25750	25750	25750	42
183	20250218	160800	58688850	25750	25750	25750	25750	0
184	20250218	160700	58688850	25750	25750	25750	25750	0
185	20250218	160600	58688850	25750	25750	25750	25750	0
186	20250218	160500	58688850	25750	25750	25750	25750	0
187	20250218	160400	58688850	25750	25750	25750	25750	0
188	20250218	160300	58688850	25750	25750	25750	25750	0
189	20250218	160200	58688850	25750	25750	25750	25750	0
190	20250218	160100	58688850	25750	25750	25750	25750	0
191	20250218	160000	58688850	25750	25750	25750	25750	0
192	20250218	155900	58688850	25750	25750	25750	25750	0
193	20250218	155800	58688850	25750	25750	25750	25750	0
194	20250218	155700	58688850	25750	25750	25750	25750	0
195	20250218	155600	58688850	25750	25750	25750	25750	0
196	20250218	155500	58688850	25750	25750	25750	25750	0
197	20250218	155400	58688850	25750	25750	25750	25750	0
198	20250218	155300	58688850	25750	25750	25750	25750	0
199	20250218	155200	58688850	25750	25750	25750	25750	0
200	20250218	155100	58688850	25750	25750	25750	25750	0
201	20250218	155000	58688850	25750	25750	25750	25750	0
202	20250218	154900	58688850	25750	25750	25750	25750	0
203	20250218	154800	58688850	25750	25750	25750	25750	0
204	20250218	154700	58688850	25750	25750	25750	25750	0
205	20250218	154600	58688850	25750	25750	25750	25750	0
206	20250218	154500	58688850	25750	25750	25750	25750	0
207	20250218	154400	58688850	25750	25750	25750	25750	0
208	20250218	154300	58688850	25750	25750	25750	25750	0
209	20250218	154200	58688850	25750	25750	25750	25750	0
210	20250218	154100	58688850	25750	25750	25750	25750	0
211	20250218	154000	58688850	25750	25750	25750	25750	0
212	20250218	153900	58688850	25750	25750	25750	25750	42
213	20250218	153800	58688850	25750	25750	25750	25750	0
214	20250218	153700	58688850	25750	25750	25750	25750	0
215	20250218	153600	58688850	25750	25750	25750	25750	0
216	20250218	153500	58688850	25750	25750	25750	25750	0
217	20250218	153400	58688850	25750	25750	25750	25750	0
218	20250218	153300	58688850	25750	25750	25750	25750	0
219	20250218	153200	58688850	25750	25750	25750	25750	0
220	20250218	153100	58688850	25750	25750	25750	25750	0
221	20250218	153000	58688850	25750	25750	25750	25750	42
222	20250218	152900	57607350	25800	25800	25800	25800	0
223	20250218	152800	57607350	25800	25800	25800	25800	0
224	20250218	152700	57607350	25800	25800	25800	25800	0
225	20250218	152600	57607350	25800	25800	25800	25800	0
226	20250218	152500	57607350	25800	25800	25800	25800	0
227	20250218	152400	57607350	25800	25800	25800	25800	0
228	20250218	152300	57607350	25800	25800	25800	25800	0
229	20250218	152200	57607350	25800	25800	25800	25800	0
230	20250218	152100	57607350	25800	25800	25800	25800	0
231	20250218	152000	57607350	25800	25800	25800	25800	0
232	20250218	151900	57607350	25800	25800	25800	25800	5
233	20250218	151800	57478350	25750	25750	25750	25750	0
234	20250218	151700	57478350	25750	25750	25750	25750	0
235	20250218	151600	57478350	25750	25750	25750	25750	0
236	20250218	151500	57478350	25750	25750	25750	25750	0
237	20250218	151400	57478350	25750	25750	25750	25750	0
238	20250218	151300	57478350	25750	25750	25750	25750	0
239	20250218	151200	57478350	25750	25750	25750	25750	0
240	20250218	151100	57478350	25750	25750	25750	25750	220
241	20250218	151000	51813350	25750	25750	25750	25750	1
242	20250218	150900	51787600	25800	25800	25800	25800	12
243	20250218	150800	51478000	25800	25800	25800	25800	0
244	20250218	150700	51478000	25800	25800	25800	25800	0
245	20250218	150600	51478000	25800	25800	25800	25800	0
246	20250218	150500	51478000	25800	25800	25800	25800	0
247	20250218	150400	51478000	25800	25800	25800	25800	0
248	20250218	150300	51478000	25800	25800	25800	25800	0
249	20250218	150200	51478000	25800	25800	25800	25800	0
250	20250218	150100	51478000	25800	25800	25800	25800	0
251	20250218	150000	51478000	25800	25800	25800	25800	0
252	20250218	145900	51478000	25800	25800	25800	25800	4
253	20250218	145800	51374800	25800	25800	25800	25800	0
254	20250218	145700	51374800	25800	25800	25800	25800	0
255	20250218	145600	51374800	25800	25800	25800	25800	0
256	20250218	145500	51374800	25800	25800	25800	25800	0
257	20250218	145400	51374800	25800	25800	25800	25800	0
258	20250218	145300	51374800	25800	25800	25800	25800	0
259	20250218	145200	51374800	25800	25800	25800	25800	0
260	20250218	145100	51374800	25800	25800	25800	25800	0
261	20250218	145000	51374800	25800	25800	25800	25800	0
262	20250218	144900	51374800	25800	25800	25800	25800	7
263	20250218	144800	51194200	25800	25800	25800	25800	0
264	20250218	144700	51194200	25800	25800	25800	25800	0
265	20250218	144600	51194200	25800	25800	25800	25800	0
266	20250218	144500	51194200	25800	25800	25800	25800	0
267	20250218	144400	51194200	25800	25800	25800	25800	200
268	20250218	144300	46034200	25750	25750	25750	25750	0
269	20250218	144200	46034200	25750	25750	25750	25750	0
270	20250218	144100	46034200	25750	25750	25750	25750	0
271	20250218	144000	46034200	25750	25750	25750	25750	0
272	20250218	143900	46034200	25750	25750	25750	25750	0
273	20250218	143800	46034200	25750	25750	25750	25750	0
274	20250218	143700	46034200	25750	25750	25750	25750	0
275	20250218	143600	46034200	25750	25750	25750	25750	55
276	20250218	143500	44617950	25800	25800	25800	25800	0
277	20250218	143400	44617950	25800	25800	25800	25800	0
278	20250218	143300	44617950	25800	25800	25800	25800	0
279	20250218	143200	44617950	25800	25800	25800	25800	0
280	20250218	143100	44617950	25800	25800	25800	25800	0
281	20250218	143000	44617950	25800	25800	25800	25800	0
282	20250218	142900	44617950	25800	25800	25800	25800	1
283	20250218	142800	44592150	25800	25800	25800	25800	0
284	20250218	142700	44592150	25800	25800	25800	25800	0
285	20250218	142600	44592150	25800	25800	25800	25800	0
286	20250218	142500	44592150	25800	25800	25800	25800	0
287	20250218	142400	44592150	25800	25800	25800	25800	0
288	20250218	142300	44592150	25800	25800	25800	25800	4
289	20250218	142200	44488950	25750	25750	25750	25750	0
290	20250218	142100	44488950	25750	25750	25750	25750	0
291	20250218	142000	44488950	25750	25750	25750	25750	0
292	20250218	141900	44488950	25750	25750	25750	25750	0
293	20250218	141800	44488950	25750	25750	25750	25750	0
294	20250218	141700	44488950	25750	25750	25750	25750	0
295	20250218	141600	44488950	25750	25750	25750	25750	177
296	20250218	141500	39931200	25750	25750	25750	25750	0
297	20250218	141400	39931200	25750	25750	25750	25750	0
298	20250218	141300	39931200	25750	25750	25750	25750	0
299	20250218	141200	39931200	25750	25750	25750	25750	0
300	20250218	141100	39931200	25750	25750	25750	25750	0
301	20250218	141000	39931200	25750	25750	25750	25750	0
302	20250218	140900	39931200	25750	25750	25750	25750	0
303	20250218	140800	39931200	25750	25750	25750	25750	0
304	20250218	140700	39931200	25750	25750	25750	25750	0
305	20250218	140600	39931200	25750	25750	25750	25750	0
306	20250218	140500	39931200	25750	25750	25750	25750	0
307	20250218	140400	39931200	25750	25750	25750	25750	0
308	20250218	140300	39931200	25750	25750	25750	25750	0
309	20250218	140200	39931200	25750	25750	25750	25750	0
310	20250218	140100	39931200	25750	25750	25750	25750	0
311	20250218	140000	39931200	25750	25750	25750	25750	2
312	20250218	135900	39879700	25750	25750	25750	25750	0
313	20250218	135800	39879700	25750	25750	25750	25750	1
314	20250218	135700	39853950	25700	25750	25750	25700	17
315	20250218	135600	39416250	25750	25750	25750	25750	0
316	20250218	135500	39416250	25750	25750	25750	25750	1
317	20250218	135400	39390500	25800	25800	25800	25800	1
318	20250218	135300	39364700	25750	25750	25750	25750	1
319	20250218	135200	39338950	25750	25750	25750	25750	0
320	20250218	135100	39338950	25750	25750	25750	25750	1
321	20250218	135000	39313200	25750	25750	25750	25750	400
322	20250218	134900	29013200	25750	25750	25750	25750	1
323	20250218	134800	28987450	25800	25800	25800	25800	3
324	20250218	134700	28910050	25750	25750	25750	25750	1
325	20250218	134600	28884300	25750	25750	25750	25750	0
326	20250218	134500	28884300	25750	25750	25750	25750	1
327	20250218	134400	28858550	25800	25800	25800	25800	5
328	20250218	134300	28729550	25750	25750	25750	25750	1
329	20250218	134200	28703800	25750	25750	25750	25750	0
330	20250218	134100	28703800	25750	25750	25750	25750	1
331	20250218	134000	28678050	25750	25750	25750	25750	0
332	20250218	133900	28678050	25750	25750	25750	25750	1
333	20250218	133800	28652300	25750	25750	25750	25750	0
334	20250218	133700	28652300	25750	25750	25750	25750	2
335	20250218	133600	28600800	25800	25800	25800	25800	0
336	20250218	133500	28600800	25800	25750	25800	25750	26
337	20250218	133400	27930050	25800	25800	25800	25800	35
338	20250218	133300	27027050	25800	25800	25800	25800	1
339	20250218	133200	27001250	25800	25800	25800	25800	0
340	20250218	133100	27001250	25800	25800	25800	25800	1
341	20250218	133000	26975450	25800	25800	25800	25800	0
342	20250218	132900	26975450	25800	25800	25800	25800	0
343	20250218	132800	26975450	25800	25800	25800	25800	27
344	20250218	132700	26278850	25750	25750	25750	25750	0
345	20250218	132600	26278850	25750	25750	25750	25750	1
346	20250218	132500	26253100	25750	25750	25750	25750	0
347	20250218	132400	26253100	25750	25750	25750	25750	1
348	20250218	132300	26227350	25750	25750	25750	25750	0
349	20250218	132200	26227350	25750	25750	25750	25750	1
350	20250218	132100	26201600	25800	25800	25800	25800	55
351	20250218	132000	24782600	25800	25800	25800	25800	1
352	20250218	131900	24756800	25800	25800	25800	25800	0
353	20250218	131800	24756800	25800	25800	25800	25800	1
354	20250218	131700	24731000	25850	25850	25850	25850	1
355	20250218	131600	24705150	25800	25800	25800	25800	1
356	20250218	131500	24679350	25800	25800	25800	25800	0
357	20250218	131400	24679350	25800	25800	25800	25800	1
358	20250218	131300	24653550	25800	25800	25800	25800	0
359	20250218	131200	24653550	25800	25800	25800	25800	1
360	20250218	131100	24627750	25800	25800	25800	25800	5
361	20250218	131000	24498750	25800	25800	25800	25800	1
362	20250218	130900	24472950	25800	25800	25800	25800	0
363	20250218	130800	24472950	25800	25800	25800	25800	1
364	20250218	130700	24447150	25800	25800	25800	25800	0
365	20250218	130600	24447150	25800	25800	25800	25800	1
366	20250218	130500	24421350	25800	25800	25800	25800	0
367	20250218	130400	24421350	25800	25800	25800	25800	1
368	20250218	130300	24395550	25800	25800	25800	25800	0
369	20250218	130200	24395550	25800	25800	25800	25800	1
370	20250218	130100	24369750	25800	25800	25800	25800	0
371	20250218	130000	24369750	25800	25800	25800	25800	20
372	20250218	125900	23853750	25800	25800	25800	25800	21
373	20250218	125800	23311950	25800	25800	25800	25800	0
374	20250218	125700	23311950	25800	25800	25800	25800	1
375	20250218	125600	23286150	25800	25800	25800	25800	0
376	20250218	125500	23286150	25800	25850	25850	25800	6
377	20250218	125400	23131100	25800	25800	25800	25800	0
378	20250218	125300	23131100	25800	25800	25800	25800	1
379	20250218	125200	23105300	25800	25800	25800	25800	0
380	20250218	125100	23105300	25800	25800	25800	25800	1
381	20250218	125000	23079500	25750	25750	25750	25750	0
382	20250218	124900	23079500	25750	25750	25750	25750	2
383	20250218	124800	23028000	25750	25750	25750	25750	0
384	20250218	124700	23028000	25750	25750	25750	25750	1
385	20250218	124600	23002250	25750	25750	25750	25750	0
386	20250218	124500	23002250	25750	25750	25750	25750	1
387	20250218	124400	22976500	25750	25750	25750	25750	0
388	20250218	124300	22976500	25750	25750	25750	25750	1
389	20250218	124200	22950750	25750	25750	25750	25750	0
390	20250218	124100	22950750	25750	25750	25750	25750	1
391	20250218	124000	22925000	25750	25750	25750	25750	0
392	20250218	123900	22925000	25750	25750	25750	25750	1
393	20250218	123800	22899250	25750	25750	25750	25750	0
394	20250218	123700	22899250	25750	25750	25750	25750	1
395	20250218	123600	22873500	25750	25750	25750	25750	0
396	20250218	123500	22873500	25750	25750	25750	25750	1
397	20250218	123400	22847750	25750	25750	25750	25750	8
398	20250218	123300	22641750	25750	25750	25750	25750	1
399	20250218	123200	22616000	25750	25750	25750	25750	0
400	20250218	123100	22616000	25750	25750	25750	25750	0
401	20250218	123000	22616000	25750	25750	25750	25750	1
402	20250218	122900	22590250	25750	25750	25750	25750	0
403	20250218	122800	22590250	25750	25750	25750	25750	1
404	20250218	122700	22564500	25750	25750	25750	25750	0
405	20250218	122600	22564500	25750	25750	25750	25750	1
406	20250218	122500	22538750	25750	25750	25750	25750	0
407	20250218	122400	22538750	25750	25750	25750	25750	1
408	20250218	122300	22513000	25750	25750	25750	25750	0
409	20250218	122200	22513000	25750	25750	25750	25750	1
410	20250218	122100	22487250	25750	25750	25750	25750	0
411	20250218	122000	22487250	25750	25750	25750	25750	1
412	20250218	121900	22461500	25750	25750	25750	25750	0
413	20250218	121800	22461500	25750	25750	25750	25750	1
414	20250218	121700	22435750	25750	25750	25750	25750	0
415	20250218	121600	22435750	25750	25750	25750	25750	1
416	20250218	121500	22410000	25750	25750	25750	25750	0
417	20250218	121400	22410000	25750	25750	25750	25750	1
418	20250218	121300	22384250	25750	25750	25750	25750	0
419	20250218	121200	22384250	25750	25750	25750	25750	1
420	20250218	121100	22358500	25800	25800	25800	25800	0
421	20250218	121000	22358500	25800	25800	25800	25800	1
422	20250218	120900	22332700	25750	25750	25750	25750	0
423	20250218	120800	22332700	25750	25750	25750	25750	1
424	20250218	120700	22306950	25750	25750	25750	25750	0
425	20250218	120600	22306950	25750	25750	25750	25750	1
426	20250218	120500	22281200	25750	25750	25750	25750	0
427	20250218	120400	22281200	25750	25750	25750	25750	1
428	20250218	120300	22255450	25750	25750	25750	25750	0
429	20250218	120200	22255450	25750	25750	25750	25750	0
430	20250218	120100	22255450	25750	25750	25750	25750	1
431	20250218	120000	22229700	25750	25750	25750	25750	0
432	20250218	115900	22229700	25750	25750	25750	25750	1
433	20250218	115800	22203950	25750	25750	25750	25750	0
434	20250218	115700	22203950	25750	25750	25750	25750	1
435	20250218	115600	22178200	25750	25750	25750	25750	0
436	20250218	115500	22178200	25750	25750	25750	25750	1
437	20250218	115400	22152450	25850	25850	25850	25850	1
438	20250218	115300	22126600	25750	25750	25750	25750	1
439	20250218	115200	22100850	25750	25750	25750	25750	0
440	20250218	115100	22100850	25750	25750	25750	25750	1
441	20250218	115000	22075100	25750	25750	25750	25750	0
442	20250218	114900	22075100	25750	25750	25750	25750	1
443	20250218	114800	22049350	25750	25750	25750	25750	0
444	20250218	114700	22049350	25750	25750	25750	25750	1
445	20250218	114600	22023600	25750	25750	25750	25750	0
446	20250218	114500	22023600	25750	25750	25750	25750	1
447	20250218	114400	21997850	25800	25800	25800	25800	0
448	20250218	114300	21997850	25800	25750	25800	25750	3
449	20250218	114200	21920550	25850	25850	25850	25850	1
450	20250218	114100	21894700	25750	25750	25750	25750	1
451	20250218	114000	21868950	25750	25750	25750	25750	0
452	20250218	113900	21868950	25750	25750	25750	25750	1
453	20250218	113800	21843200	25800	25800	25800	25800	10
454	20250218	113700	21585200	25750	25750	25750	25750	1
455	20250218	113600	21559450	25750	25750	25750	25750	0
456	20250218	113500	21559450	25750	25750	25750	25750	0
457	20250218	113400	21559450	25750	25850	25850	25750	2
458	20250218	113300	21507850	25750	25750	25750	25750	0
459	20250218	113200	21507850	25750	25750	25750	25750	1
460	20250218	113100	21482100	25750	25750	25750	25750	0
461	20250218	113000	21482100	25750	25750	25750	25750	1
462	20250218	112900	21456350	25750	25750	25750	25750	0
463	20250218	112800	21456350	25750	25750	25750	25750	94
464	20250218	112700	19035850	25750	25750	25750	25750	0
465	20250218	112600	19035850	25750	25750	25750	25750	21
466	20250218	112500	18495100	25750	25750	25750	25750	0
467	20250218	112400	18495100	25750	25750	25750	25750	77
468	20250218	112300	16512350	25750	25750	25750	25750	0
469	20250218	112200	16512350	25750	25750	25750	25750	1
470	20250218	112100	16486600	25750	25750	25750	25750	0
471	20250218	112000	16486600	25750	25750	25750	25750	1
472	20250218	111900	16460850	25750	25750	25750	25750	0
473	20250218	111800	16460850	25750	25750	25750	25750	101
474	20250218	111700	13860100	25750	25750	25750	25750	0
475	20250218	111600	13860100	25750	25750	25750	25750	72
476	20250218	111500	12006100	25750	25750	25750	25750	0
477	20250218	111400	12006100	25750	25750	25750	25750	1
478	20250218	111300	11980350	25750	25750	25750	25750	0
479	20250218	111200	11980350	25750	25750	25750	25750	1
480	20250218	111100	11954600	25750	25750	25750	25750	0
481	20250218	111000	11954600	25750	25750	25750	25750	1
482	20250218	110900	11928850	25750	25750	25750	25750	0
483	20250218	110800	11928850	25750	25750	25750	25750	1
484	20250218	110700	11903100	25750	25750	25750	25750	0
485	20250218	110600	11903100	25750	25750	25750	25750	0
486	20250218	110500	11903100	25750	25750	25750	25750	1
487	20250218	110400	11877350	25750	25750	25750	25750	0
488	20250218	110300	11877350	25750	25750	25750	25750	1
489	20250218	110200	11851600	25750	25750	25750	25750	0
490	20250218	110100	11851600	25750	25750	25750	25750	1
491	20250218	110000	11825850	25750	25750	25750	25750	0
492	20250218	105900	11825850	25750	25750	25750	25750	1
493	20250218	105800	11800100	25750	25750	25750	25750	0
494	20250218	105700	11800100	25750	25750	25750	25750	1
495	20250218	105600	11774350	25750	25750	25750	25750	0
496	20250218	105500	11774350	25750	25850	25850	25750	5
497	20250218	105400	11645200	25750	25750	25750	25750	0
498	20250218	105300	11645200	25750	25850	25850	25750	12
499	20250218	105200	11335100	25800	25800	25800	25800	0
500	20250218	105100	11335100	25800	25800	25800	25800	1
501	20250218	105000	11309300	25800	25800	25800	25800	0
502	20250218	104900	11309300	25800	25800	25800	25800	37
503	20250218	104800	10354700	25750	25750	25750	25750	0
504	20250218	104700	10354700	25750	25750	25750	25750	1
505	20250218	104600	10328950	25850	25850	25850	25850	0
506	20250218	104500	10328950	25850	25800	25850	25800	2
507	20250218	104400	10277300	25750	25750	25750	25750	0
508	20250218	104300	10277300	25750	25750	25750	25750	6
509	20250218	104200	10122800	25850	25850	25850	25850	0
510	20250218	104100	10122800	25850	25750	25850	25750	2
511	20250218	104000	10071200	25850	25850	25850	25850	1
512	20250218	103900	10045350	25750	25750	25750	25750	1
513	20250218	103800	10019600	25750	25750	25750	25750	0
514	20250218	103700	10019600	25750	25750	25750	25750	5
515	20250218	103600	9890850	25750	25750	25750	25750	1
516	20250218	103500	9865100	25800	25800	25800	25800	12
517	20250218	103400	9555500	25800	25800	25800	25800	2
518	20250218	103300	9503900	25850	25850	25850	25850	0
519	20250218	103200	9503900	25850	25850	25850	25850	0
520	20250218	103100	9503900	25850	25850	25850	25850	0
521	20250218	103000	9503900	25850	25850	25850	25850	0
522	20250218	102900	9503900	25850	25850	25850	25850	0
523	20250218	102800	9503900	25850	25850	25850	25850	0
524	20250218	102700	9503900	25850	25850	25850	25850	0
525	20250218	102600	9503900	25850	25850	25850	25850	0
526	20250218	102500	9503900	25850	25850	25850	25850	0
527	20250218	102400	9503900	25850	25850	25850	25850	0
528	20250218	102300	9503900	25850	25850	25850	25850	2
529	20250218	102200	9452200	25800	25800	25800	25800	0
530	20250218	102100	9452200	25800	25800	25800	25800	0
531	20250218	102000	9452200	25800	25800	25800	25800	0
532	20250218	101900	9452200	25800	25800	25800	25800	0
533	20250218	101800	9452200	25800	25800	25800	25800	0
534	20250218	101700	9452200	25800	25800	25800	25800	0
535	20250218	101600	9452200	25800	25800	25800	25800	0
536	20250218	101500	9452200	25800	25800	25800	25800	0
537	20250218	101400	9452200	25800	25800	25800	25800	0
538	20250218	101300	9452200	25800	25800	25800	25800	0
539	20250218	101200	9452200	25800	25800	25800	25800	0
540	20250218	101100	9452200	25800	25800	25800	25800	0
541	20250218	101000	9452200	25800	25800	25800	25800	0
542	20250218	100900	9452200	25800	25800	25800	25800	1
543	20250218	100800	9426400	25750	25750	25750	25750	0
544	20250218	100700	9426400	25750	25750	25750	25750	0
545	20250218	100600	9426400	25750	25750	25750	25750	0
546	20250218	100500	9426400	25750	25750	25750	25750	0
547	20250218	100400	9426400	25750	25750	25750	25750	10
548	20250218	100300	9168900	25750	25750	25750	25750	0
549	20250218	100200	9168900	25750	25750	25750	25750	2
550	20250218	100100	9117400	25850	25850	25850	25850	0
551	20250218	100000	9117400	25850	25850	25850	25850	1
552	20250218	095900	9091550	25800	25800	25800	25800	0
553	20250218	095800	9091550	25800	25800	25800	25800	45
554	20250218	095700	7930550	25800	25800	25800	25800	0
555	20250218	095600	7930550	25800	25850	25850	25800	20
556	20250218	095500	7414500	25850	25850	25850	25850	0
557	20250218	095400	7414500	25850	25850	25850	25850	0
558	20250218	095300	7414500	25850	25850	25850	25850	0
559	20250218	095200	7414500	25850	25850	25850	25850	0
560	20250218	095100	7414500	25850	25850	25850	25850	0
561	20250218	095000	7414500	25850	25850	25850	25850	1
562	20250218	094900	7388650	25850	25850	25850	25850	0
563	20250218	094800	7388650	25850	25850	25850	25850	0
564	20250218	094700	7388650	25850	25850	25850	25850	0
565	20250218	094600	7388650	25850	25800	25850	25800	24
566	20250218	094500	6769200	25800	25850	25850	25800	20
567	20250218	094400	6253150	25850	25850	25850	25850	1
568	20250218	094300	6227300	25800	25800	25800	25800	0
569	20250218	094200	6227300	25800	25800	25800	25800	0
570	20250218	094100	6227300	25800	25800	25800	25800	0
571	20250218	094000	6227300	25800	25800	25800	25800	0
572	20250218	093900	6227300	25800	25800	25800	25800	0
573	20250218	093800	6227300	25800	25800	25800	25800	10
574	20250218	093700	5969300	25850	25850	25850	25850	6
575	20250218	093600	5814200	25850	25850	25850	25850	0
576	20250218	093500	5814200	25850	25850	25850	25850	0
577	20250218	093400	5814200	25850	25850	25850	25850	0
578	20250218	093300	5814200	25850	25850	25850	25850	120
579	20250218	093200	2712200	25850	25850	25850	25850	0
580	20250218	093100	2712200	25850	25850	25850	25850	0
581	20250218	093000	2712200	25850	25850	25850	25850	30
582	20250218	092900	1936700	25850	25850	25850	25850	0
583	20250218	092800	1936700	25850	25800	25850	25800	8
584	20250218	092700	1730200	25800	25800	25800	25800	0
585	20250218	092600	1730200	25800	25800	25800	25800	0
586	20250218	092500	1730200	25800	25800	25800	25800	0
587	20250218	092400	1730200	25800	25800	25800	25800	0
588	20250218	092300	1730200	25800	25800	25800	25800	0
589	20250218	092200	1730200	25800	25800	25800	25800	48
590	20250218	092100	491800	25850	25850	25850	25850	0
591	20250218	092000	491800	25850	25850	25850	25850	0
592	20250218	091900	491800	25850	25850	25850	25850	0
593	20250218	091800	491800	25850	25850	25850	25850	1
594	20250218	091700	465950	25850	25850	25850	25850	0
595	20250218	091600	465950	25850	25850	25850	25850	0
596	20250218	091500	465950	25850	25850	25850	25850	0
597	20250218	091400	465950	25850	25850	25850	25850	0
598	20250218	091300	465950	25850	25850	25850	25850	3
599	20250218	091200	388400	25900	25850	25900	25850	6
600	20250218	091100	233250	25850	25850	25850	25850	0
601	20250218	091000	233250	25850	25850	25850	25850	0
602	20250218	090900	233250	25850	25850	25850	25850	0
603	20250218	090800	233250	25850	25850	25850	25850	0
604	20250218	090700	233250	25850	25850	25850	25850	3
605	20250218	090600	155700	25950	25950	25950	25950	0
606	20250218	090500	155700	25950	25950	25950	25950	0
607	20250218	090400	155700	25950	25950	25950	25950	0
608	20250218	090300	155700	25950	25950	25950	25950	0
609	20250218	090200	155700	25950	25950	25950	25950	0
610	20250218	090100	155700	25950	25950	25950	25950	0
611	20250218	090000	155700	25950	25950	25950	25950	6