KissMeData/037710/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	192400	501897800	29700	29700	29700	29700	1072
3	20250221	192300	501897800	29700	29700	29700	29700	0
4	20250221	192200	501897800	29700	29700	29700	29700	0
5	20250221	192100	501897800	29700	29700	29700	29700	0
6	20250221	192000	501897800	29700	29700	29700	29700	0
7	20250221	191900	501897800	29700	29700	29700	29700	0
8	20250221	191800	501897800	29700	29700	29700	29700	0
9	20250221	191700	501897800	29700	29700	29700	29700	0
10	20250221	191600	501897800	29700	29700	29700	29700	0
11	20250221	191500	501897800	29700	29700	29700	29700	0
12	20250221	191400	501897800	29700	29700	29700	29700	0
13	20250221	191300	501897800	29700	29700	29700	29700	0
14	20250221	191200	501897800	29700	29700	29700	29700	0
15	20250221	191100	501897800	29700	29700	29700	29700	0
16	20250221	191000	501897800	29700	29700	29700	29700	0
17	20250221	190900	501897800	29700	29700	29700	29700	0
18	20250221	190800	501897800	29700	29700	29700	29700	0
19	20250221	190700	501897800	29700	29700	29700	29700	0
20	20250221	190600	501897800	29700	29700	29700	29700	0
21	20250221	190500	501897800	29700	29700	29700	29700	0
22	20250221	190400	501897800	29700	29700	29700	29700	0
23	20250221	190300	501897800	29700	29700	29700	29700	0
24	20250221	190200	501897800	29700	29700	29700	29700	0
25	20250221	190100	501897800	29700	29700	29700	29700	0
26	20250221	190000	501897800	29700	29700	29700	29700	0
27	20250221	185900	501897800	29700	29700	29700	29700	0
28	20250221	185800	501897800	29700	29700	29700	29700	0
29	20250221	185700	501897800	29700	29700	29700	29700	0
30	20250221	185600	501897800	29700	29700	29700	29700	0
31	20250221	185500	501897800	29700	29700	29700	29700	0
32	20250221	185400	501897800	29700	29700	29700	29700	1072
33	20250221	185300	501897800	29700	29700	29700	29700	0
34	20250221	185200	501897800	29700	29700	29700	29700	0
35	20250221	185100	501897800	29700	29700	29700	29700	0
36	20250221	185000	501897800	29700	29700	29700	29700	0
37	20250221	184900	501897800	29700	29700	29700	29700	0
38	20250221	184800	501897800	29700	29700	29700	29700	0
39	20250221	184700	501897800	29700	29700	29700	29700	0
40	20250221	184600	501897800	29700	29700	29700	29700	0
41	20250221	184500	501897800	29700	29700	29700	29700	0
42	20250221	184400	501897800	29700	29700	29700	29700	0
43	20250221	184300	501897800	29700	29700	29700	29700	0
44	20250221	184200	501897800	29700	29700	29700	29700	0
45	20250221	184100	501897800	29700	29700	29700	29700	0
46	20250221	184000	501897800	29700	29700	29700	29700	0
47	20250221	183900	501897800	29700	29700	29700	29700	0
48	20250221	183800	501897800	29700	29700	29700	29700	0
49	20250221	183700	501897800	29700	29700	29700	29700	0
50	20250221	183600	501897800	29700	29700	29700	29700	0
51	20250221	183500	501897800	29700	29700	29700	29700	0
52	20250221	183400	501897800	29700	29700	29700	29700	0
53	20250221	183300	501897800	29700	29700	29700	29700	0
54	20250221	183200	501897800	29700	29700	29700	29700	0
55	20250221	183100	501897800	29700	29700	29700	29700	0
56	20250221	183000	501897800	29700	29700	29700	29700	0
57	20250221	182900	501897800	29700	29700	29700	29700	0
58	20250221	182800	501897800	29700	29700	29700	29700	0
59	20250221	182700	501897800	29700	29700	29700	29700	0
60	20250221	182600	501897800	29700	29700	29700	29700	0
61	20250221	182500	501897800	29700	29700	29700	29700	0
62	20250221	182400	501897800	29700	29700	29700	29700	1072
63	20250221	182300	501897800	29700	29700	29700	29700	0
64	20250221	182200	501897800	29700	29700	29700	29700	0
65	20250221	182100	501897800	29700	29700	29700	29700	0
66	20250221	182000	501897800	29700	29700	29700	29700	0
67	20250221	181900	501897800	29700	29700	29700	29700	0
68	20250221	181800	501897800	29700	29700	29700	29700	0
69	20250221	181700	501897800	29700	29700	29700	29700	0
70	20250221	181600	501897800	29700	29700	29700	29700	0
71	20250221	181500	501897800	29700	29700	29700	29700	0
72	20250221	181400	501897800	29700	29700	29700	29700	0
73	20250221	181300	501897800	29700	29700	29700	29700	0
74	20250221	181200	501897800	29700	29700	29700	29700	0
75	20250221	181100	501897800	29700	29700	29700	29700	0
76	20250221	181000	501897800	29700	29700	29700	29700	0
77	20250221	180900	501897800	29700	29700	29700	29700	0
78	20250221	180800	501897800	29700	29700	29700	29700	0
79	20250221	180700	501897800	29700	29700	29700	29700	0
80	20250221	180600	501897800	29700	29700	29700	29700	0
81	20250221	180500	501897800	29700	29700	29700	29700	0
82	20250221	180400	501897800	29700	29700	29700	29700	0
83	20250221	180300	501897800	29700	29700	29700	29700	0
84	20250221	180200	501897800	29700	29700	29700	29700	0
85	20250221	180100	501897800	29700	29700	29700	29700	0
86	20250221	180000	501897800	29700	29700	29700	29700	0
87	20250221	175900	501897800	29700	29700	29700	29700	0
88	20250221	175800	501897800	29700	29700	29700	29700	0
89	20250221	175700	501897800	29700	29700	29700	29700	0
90	20250221	175600	501897800	29700	29700	29700	29700	0
91	20250221	175500	501897800	29700	29700	29700	29700	0
92	20250221	175400	501897800	29700	29700	29700	29700	1072
93	20250221	175300	501897800	29700	29700	29700	29700	0
94	20250221	175200	501897800	29700	29700	29700	29700	0
95	20250221	175100	501897800	29700	29700	29700	29700	0
96	20250221	175000	501897800	29700	29700	29700	29700	0
97	20250221	174900	501897800	29700	29700	29700	29700	0
98	20250221	174800	501897800	29700	29700	29700	29700	0
99	20250221	174700	501897800	29700	29700	29700	29700	0
100	20250221	174600	501897800	29700	29700	29700	29700	0
101	20250221	174500	501897800	29700	29700	29700	29700	0
102	20250221	174400	501897800	29700	29700	29700	29700	0
103	20250221	174300	501897800	29700	29700	29700	29700	0
104	20250221	174200	501897800	29700	29700	29700	29700	0
105	20250221	174100	501897800	29700	29700	29700	29700	0
106	20250221	174000	501897800	29700	29700	29700	29700	0
107	20250221	173900	501897800	29700	29700	29700	29700	0
108	20250221	173800	501897800	29700	29700	29700	29700	0
109	20250221	173700	501897800	29700	29700	29700	29700	0
110	20250221	173600	501897800	29700	29700	29700	29700	0
111	20250221	173500	501897800	29700	29700	29700	29700	0
112	20250221	173400	501897800	29700	29700	29700	29700	0
113	20250221	173300	501897800	29700	29700	29700	29700	0
114	20250221	173200	501897800	29700	29700	29700	29700	0
115	20250221	173100	501897800	29700	29700	29700	29700	0
116	20250221	173000	501897800	29700	29700	29700	29700	0
117	20250221	172900	501897800	29700	29700	29700	29700	0
118	20250221	172800	501897800	29700	29700	29700	29700	0
119	20250221	172700	501897800	29700	29700	29700	29700	0
120	20250221	172600	501897800	29700	29700	29700	29700	0
121	20250221	172500	501897800	29700	29700	29700	29700	0
122	20250221	172400	501897800	29700	29700	29700	29700	1072
123	20250221	172300	501897800	29700	29700	29700	29700	0
124	20250221	172200	501897800	29700	29700	29700	29700	0
125	20250221	172100	501897800	29700	29700	29700	29700	0
126	20250221	172000	501897800	29700	29700	29700	29700	0
127	20250221	171900	501897800	29700	29700	29700	29700	0
128	20250221	171800	501897800	29700	29700	29700	29700	0
129	20250221	171700	501897800	29700	29700	29700	29700	0
130	20250221	171600	501897800	29700	29700	29700	29700	0
131	20250221	171500	501897800	29700	29700	29700	29700	0
132	20250221	171400	501897800	29700	29700	29700	29700	0
133	20250221	171300	501897800	29700	29700	29700	29700	0
134	20250221	171200	501897800	29700	29700	29700	29700	0
135	20250221	171100	501897800	29700	29700	29700	29700	0
136	20250221	171000	501897800	29700	29700	29700	29700	0
137	20250221	170900	501897800	29700	29700	29700	29700	0
138	20250221	170800	501897800	29700	29700	29700	29700	0
139	20250221	170700	501897800	29700	29700	29700	29700	0
140	20250221	170600	501897800	29700	29700	29700	29700	0
141	20250221	170500	501897800	29700	29700	29700	29700	0
142	20250221	170400	501897800	29700	29700	29700	29700	0
143	20250221	170300	501897800	29700	29700	29700	29700	0
144	20250221	170200	501897800	29700	29700	29700	29700	0
145	20250221	170100	501897800	29700	29700	29700	29700	0
146	20250221	170000	501897800	29700	29700	29700	29700	0
147	20250221	165900	501897800	29700	29700	29700	29700	0
148	20250221	165800	501897800	29700	29700	29700	29700	0
149	20250221	165700	501897800	29700	29700	29700	29700	0
150	20250221	165600	501897800	29700	29700	29700	29700	0
151	20250221	165500	501897800	29700	29700	29700	29700	0
152	20250221	165400	501897800	29700	29700	29700	29700	1072
153	20250221	165300	501897800	29700	29700	29700	29700	0
154	20250221	165200	501897800	29700	29700	29700	29700	0
155	20250221	165100	501897800	29700	29700	29700	29700	0
156	20250221	165000	501897800	29700	29700	29700	29700	0
157	20250221	164900	501897800	29700	29700	29700	29700	0
158	20250221	164800	501897800	29700	29700	29700	29700	0
159	20250221	164700	501897800	29700	29700	29700	29700	0
160	20250221	164600	501897800	29700	29700	29700	29700	0
161	20250221	164500	501897800	29700	29700	29700	29700	0
162	20250221	164400	501897800	29700	29700	29700	29700	0
163	20250221	164300	501897800	29700	29700	29700	29700	0
164	20250221	164200	501897800	29700	29700	29700	29700	0
165	20250221	164100	501897800	29700	29700	29700	29700	0
166	20250221	164000	501897800	29700	29700	29700	29700	0
167	20250221	163900	501897800	29700	29700	29700	29700	0
168	20250221	163800	501897800	29700	29700	29700	29700	0
169	20250221	163700	501897800	29700	29700	29700	29700	0
170	20250221	163600	501897800	29700	29700	29700	29700	0
171	20250221	163500	501897800	29700	29700	29700	29700	0
172	20250221	163400	501897800	29700	29700	29700	29700	0
173	20250221	163300	501897800	29700	29700	29700	29700	0
174	20250221	163200	501897800	29700	29700	29700	29700	0
175	20250221	163100	501897800	29700	29700	29700	29700	0
176	20250221	163000	501897800	29700	29700	29700	29700	0
177	20250221	162900	501897800	29700	29700	29700	29700	0
178	20250221	162800	501897800	29700	29700	29700	29700	0
179	20250221	162700	501897800	29700	29700	29700	29700	0
180	20250221	162600	501897800	29700	29700	29700	29700	0
181	20250221	162500	501897800	29700	29700	29700	29700	0
182	20250221	162400	501897800	29700	29700	29700	29700	1072
183	20250221	162300	501897800	29700	29700	29700	29700	0
184	20250221	162200	501897800	29700	29700	29700	29700	0
185	20250221	162100	501897800	29700	29700	29700	29700	0
186	20250221	162000	501897800	29700	29700	29700	29700	0
187	20250221	161900	501897800	29700	29700	29700	29700	0
188	20250221	161800	501897800	29700	29700	29700	29700	0
189	20250221	161700	501897800	29700	29700	29700	29700	0
190	20250221	161600	501897800	29700	29700	29700	29700	0
191	20250221	161500	501897800	29700	29700	29700	29700	0
192	20250221	161400	501897800	29700	29700	29700	29700	0
193	20250221	161300	501897800	29700	29700	29700	29700	0
194	20250221	161200	501897800	29700	29700	29700	29700	0
195	20250221	161100	501897800	29700	29700	29700	29700	0
196	20250221	161000	501897800	29700	29700	29700	29700	0
197	20250221	160900	501897800	29700	29700	29700	29700	0
198	20250221	160800	501897800	29700	29700	29700	29700	0
199	20250221	160700	501897800	29700	29700	29700	29700	0
200	20250221	160600	501897800	29700	29700	29700	29700	0
201	20250221	160500	501897800	29700	29700	29700	29700	0
202	20250221	160400	501897800	29700	29700	29700	29700	0
203	20250221	160300	501897800	29700	29700	29700	29700	0
204	20250221	160200	501897800	29700	29700	29700	29700	0
205	20250221	160100	501897800	29700	29700	29700	29700	0
206	20250221	160000	501897800	29700	29700	29700	29700	0
207	20250221	155900	501897800	29700	29700	29700	29700	0
208	20250221	155800	501897800	29700	29700	29700	29700	0
209	20250221	155700	501897800	29700	29700	29700	29700	0
210	20250221	155600	501897800	29700	29700	29700	29700	0
211	20250221	155500	501897800	29700	29700	29700	29700	0
212	20250221	155400	501897800	29700	29700	29700	29700	1072
213	20250221	155300	501897800	29700	29700	29700	29700	0
214	20250221	155200	501897800	29700	29700	29700	29700	0
215	20250221	155100	501897800	29700	29700	29700	29700	0
216	20250221	155000	501897800	29700	29700	29700	29700	0
217	20250221	154900	501897800	29700	29700	29700	29700	0
218	20250221	154800	501897800	29700	29700	29700	29700	0
219	20250221	154700	501897800	29700	29700	29700	29700	0
220	20250221	154600	501897800	29700	29700	29700	29700	0
221	20250221	154500	501897800	29700	29700	29700	29700	0
222	20250221	154400	501897800	29700	29700	29700	29700	0
223	20250221	154300	501897800	29700	29700	29700	29700	0
224	20250221	154200	501897800	29700	29700	29700	29700	0
225	20250221	154100	501897800	29700	29700	29700	29700	0
226	20250221	154000	501897800	29700	29700	29700	29700	0
227	20250221	153900	501897800	29700	29700	29700	29700	0
228	20250221	153800	501897800	29700	29700	29700	29700	0
229	20250221	153700	501897800	29700	29700	29700	29700	0
230	20250221	153600	501897800	29700	29700	29700	29700	0
231	20250221	153500	501897800	29700	29700	29700	29700	0
232	20250221	153400	501897800	29700	29700	29700	29700	0
233	20250221	153300	501897800	29700	29700	29700	29700	0
234	20250221	153200	501897800	29700	29700	29700	29700	0
235	20250221	153100	501897800	29700	29700	29700	29700	0
236	20250221	153000	501897800	29700	29700	29700	29700	1072
237	20250221	152900	470059400	29700	29700	29700	29700	0
238	20250221	152800	470059400	29700	29700	29700	29700	0
239	20250221	152700	470059400	29700	29700	29700	29700	0
240	20250221	152600	470059400	29700	29700	29700	29700	0
241	20250221	152500	470059400	29700	29700	29700	29700	0
242	20250221	152400	470059400	29700	29700	29700	29700	0
243	20250221	152300	470059400	29700	29700	29700	29700	0
244	20250221	152200	470059400	29700	29700	29700	29700	0
245	20250221	152100	470059400	29700	29700	29700	29700	0
246	20250221	152000	470059400	29700	29700	29700	29700	0
247	20250221	151900	470059400	29700	29700	29700	29700	28
248	20250221	151800	469227800	29750	29700	29750	29700	7
249	20250221	151700	469019850	29700	29700	29700	29700	0
250	20250221	151600	469019850	29700	29700	29700	29700	119
251	20250221	151500	465485550	29700	29700	29700	29700	0
252	20250221	151400	465485550	29700	29700	29700	29700	0
253	20250221	151300	465485550	29700	29700	29700	29700	0
254	20250221	151200	465485550	29700	29750	29750	29700	35
255	20250221	151100	464445050	29750	29750	29750	29750	0
256	20250221	151000	464445050	29750	29750	29750	29750	58
257	20250221	150900	462719550	29750	29750	29750	29750	1
258	20250221	150800	462689800	29750	29750	29750	29750	5
259	20250221	150700	462541050	29700	29700	29700	29700	13
260	20250221	150600	462154950	29750	29750	29750	29750	0
261	20250221	150500	462154950	29750	29750	29750	29750	0
262	20250221	150400	462154950	29750	29750	29750	29750	0
263	20250221	150300	462154950	29750	29750	29750	29750	0
264	20250221	150200	462154950	29750	29750	29750	29750	1
265	20250221	150100	462125200	29750	29750	29750	29750	50
266	20250221	150000	460637700	29700	29700	29700	29700	1
267	20250221	145900	460608000	29750	29750	29750	29750	500
268	20250221	145800	445733000	29750	29750	29750	29750	0
269	20250221	145700	445733000	29750	29750	29750	29750	4
270	20250221	145600	445614000	29750	29750	29750	29750	142
271	20250221	145500	441389500	29700	29700	29700	29700	0
272	20250221	145400	441389500	29700	29700	29700	29700	0
273	20250221	145300	441389500	29700	29700	29700	29700	0
274	20250221	145200	441389500	29700	29700	29700	29700	0
275	20250221	145100	441389500	29700	29700	29700	29700	0
276	20250221	145000	441389500	29700	29700	29700	29700	0
277	20250221	144900	441389500	29700	29700	29700	29700	59
278	20250221	144800	439637200	29700	29700	29700	29700	942
279	20250221	144700	411659800	29700	29700	29700	29700	0
280	20250221	144600	411659800	29700	29700	29700	29700	0
281	20250221	144500	411659800	29700	29700	29700	29700	0
282	20250221	144400	411659800	29700	29700	29700	29700	0
283	20250221	144300	411659800	29700	29700	29700	29700	0
284	20250221	144200	411659800	29700	29700	29700	29700	101
285	20250221	144100	408660100	29750	29750	29750	29750	0
286	20250221	144000	408660100	29750	29750	29750	29750	1
287	20250221	143900	408630350	29750	29750	29750	29750	0
288	20250221	143800	408630350	29750	29750	29750	29750	0
289	20250221	143700	408630350	29750	29750	29750	29750	0
290	20250221	143600	408630350	29750	29750	29750	29750	0
291	20250221	143500	408630350	29750	29750	29750	29750	0
292	20250221	143400	408630350	29750	29750	29750	29750	10
293	20250221	143300	408332850	29700	29700	29700	29700	20
294	20250221	143200	407738850	29700	29700	29700	29700	0
295	20250221	143100	407738850	29700	29700	29700	29700	0
296	20250221	143000	407738850	29700	29700	29700	29700	16
297	20250221	142900	407263650	29700	29700	29700	29700	0
298	20250221	142800	407263650	29700	29700	29700	29700	5
299	20250221	142700	407115150	29750	29750	29750	29750	0
300	20250221	142600	407115150	29750	29750	29750	29750	0
301	20250221	142500	407115150	29750	29750	29750	29750	2
302	20250221	142400	407055650	29700	29700	29700	29700	18
303	20250221	142300	406521050	29700	29750	29750	29700	8
304	20250221	142200	406283400	29700	29700	29700	29700	40
305	20250221	142100	405095400	29700	29700	29700	29700	0
306	20250221	142000	405095400	29700	29700	29700	29700	0
307	20250221	141900	405095400	29700	29700	29700	29700	0
308	20250221	141800	405095400	29700	29700	29700	29700	10
309	20250221	141700	404798400	29700	29700	29700	29700	0
310	20250221	141600	404798400	29700	29700	29700	29700	1804
311	20250221	141500	351219600	29700	29700	29700	29700	0
312	20250221	141400	351219600	29700	29700	29700	29700	18
313	20250221	141300	350685000	29700	29700	29700	29700	0
314	20250221	141200	350685000	29700	29700	29700	29700	0
315	20250221	141100	350685000	29700	29700	29700	29700	0
316	20250221	141000	350685000	29700	29700	29700	29700	0
317	20250221	140900	350685000	29700	29700	29700	29700	17
318	20250221	140800	350180100	29750	29750	29750	29750	0
319	20250221	140700	350180100	29750	29750	29750	29750	172
320	20250221	140600	345063100	29750	29750	29750	29750	7
321	20250221	140500	344854850	29750	29750	29750	29750	0
322	20250221	140400	344854850	29750	29700	29750	29700	14
323	20250221	140300	344438950	29750	29750	29750	29750	0
324	20250221	140200	344438950	29750	29750	29750	29750	0
325	20250221	140100	344438950	29750	29750	29750	29750	6
326	20250221	140000	344260450	29800	29800	29800	29800	0
327	20250221	135900	344260450	29800	29800	29800	29800	0
328	20250221	135800	344260450	29800	29800	29800	29800	0
329	20250221	135700	344260450	29800	29800	29800	29800	0
330	20250221	135600	344260450	29800	29800	29800	29800	0
331	20250221	135500	344260450	29800	29800	29800	29800	0
332	20250221	135400	344260450	29800	29800	29800	29800	0
333	20250221	135300	344260450	29800	29800	29800	29800	0
334	20250221	135200	344260450	29800	29800	29800	29800	0
335	20250221	135100	344260450	29800	29800	29800	29800	1
336	20250221	135000	344230650	29750	29750	29750	29750	0
337	20250221	134900	344230650	29750	29750	29750	29750	44
338	20250221	134800	342921650	29750	29750	29750	29750	2
339	20250221	134700	342862150	29750	29750	29750	29750	35
340	20250221	134600	341820900	29700	29700	29700	29700	0
341	20250221	134500	341820900	29700	29700	29700	29700	12
342	20250221	134400	341464500	29750	29750	29750	29750	286
343	20250221	134300	332956000	29750	29750	29750	29750	0
344	20250221	134200	332956000	29750	29750	29750	29750	0
345	20250221	134100	332956000	29750	29750	29750	29750	0
346	20250221	134000	332956000	29750	29750	29750	29750	10
347	20250221	133900	332658500	29750	29750	29750	29750	0
348	20250221	133800	332658500	29750	29750	29750	29750	0
349	20250221	133700	332658500	29750	29750	29750	29750	0
350	20250221	133600	332658500	29750	29750	29750	29750	12
351	20250221	133500	332301500	29800	29800	29800	29800	37
352	20250221	133400	331198900	29800	29800	29800	29800	0
353	20250221	133300	331198900	29800	29800	29800	29800	1
354	20250221	133200	331169100	29750	29750	29750	29750	0
355	20250221	133100	331169100	29750	29750	29750	29750	12
356	20250221	133000	330812100	29800	29800	29800	29800	55
357	20250221	132900	329173100	29750	29750	29750	29750	0
358	20250221	132800	329173100	29750	29750	29750	29750	0
359	20250221	132700	329173100	29750	29750	29750	29750	0
360	20250221	132600	329173100	29750	29750	29750	29750	9
361	20250221	132500	328905350	29750	29750	29750	29750	0
362	20250221	132400	328905350	29750	29750	29750	29750	0
363	20250221	132300	328905350	29750	29750	29750	29750	0
364	20250221	132200	328905350	29750	29750	29750	29750	11
365	20250221	132100	328578100	29750	29750	29750	29750	0
366	20250221	132000	328578100	29750	29750	29750	29750	0
367	20250221	131900	328578100	29750	29750	29750	29750	0
368	20250221	131800	328578100	29750	29750	29750	29750	0
369	20250221	131700	328578100	29750	29750	29750	29750	11
370	20250221	131600	328250850	29750	29750	29750	29750	0
371	20250221	131500	328250850	29750	29750	29750	29750	0
372	20250221	131400	328250850	29750	29750	29750	29750	0
373	20250221	131300	328250850	29750	29750	29750	29750	0
374	20250221	131200	328250850	29750	29750	29750	29750	9
375	20250221	131100	327983100	29800	29800	29800	29800	0
376	20250221	131000	327983100	29800	29800	29800	29800	0
377	20250221	130900	327983100	29800	29800	29800	29800	0
378	20250221	130800	327983100	29800	29800	29800	29800	0
379	20250221	130700	327983100	29800	29800	29800	29800	1
380	20250221	130600	327953300	29800	29800	29800	29800	5
381	20250221	130500	327804300	29800	29800	29800	29800	0
382	20250221	130400	327804300	29800	29800	29800	29800	0
383	20250221	130300	327804300	29800	29800	29800	29800	0
384	20250221	130200	327804300	29800	29800	29800	29800	0
385	20250221	130100	327804300	29800	29800	29800	29800	0
386	20250221	130000	327804300	29800	29800	29800	29800	0
387	20250221	125900	327804300	29800	29800	29800	29800	1
388	20250221	125800	327774500	29800	29800	29800	29800	0
389	20250221	125700	327774500	29800	29800	29800	29800	0
390	20250221	125600	327774500	29800	29800	29800	29800	80
391	20250221	125500	325390500	29750	29750	29750	29750	0
392	20250221	125400	325390500	29750	29750	29750	29750	0
393	20250221	125300	325390500	29750	29750	29750	29750	65
394	20250221	125200	323456750	29750	29750	29750	29750	0
395	20250221	125100	323456750	29750	29750	29750	29750	0
396	20250221	125000	323456750	29750	29750	29750	29750	0
397	20250221	124900	323456750	29750	29750	29750	29750	0
398	20250221	124800	323456750	29750	29750	29750	29750	14
399	20250221	124700	323040250	29750	29750	29750	29750	0
400	20250221	124600	323040250	29750	29750	29750	29750	0
401	20250221	124500	323040250	29750	29750	29750	29750	0
402	20250221	124400	323040250	29750	29750	29750	29750	0
403	20250221	124300	323040250	29750	29750	29750	29750	12
404	20250221	124200	322683250	29750	29750	29750	29750	0
405	20250221	124100	322683250	29750	29750	29750	29750	0
406	20250221	124000	322683250	29750	29750	29750	29750	66
407	20250221	123900	320719750	29750	29750	29750	29750	16
408	20250221	123800	320243750	29750	29750	29750	29750	0
409	20250221	123700	320243750	29750	29750	29750	29750	0
410	20250221	123600	320243750	29750	29750	29750	29750	0
411	20250221	123500	320243750	29750	29750	29750	29750	0
412	20250221	123400	320243750	29750	29750	29750	29750	17
413	20250221	123300	319738000	29750	29750	29750	29750	0
414	20250221	123200	319738000	29750	29750	29750	29750	0
415	20250221	123100	319738000	29750	29750	29750	29750	0
416	20250221	123000	319738000	29750	29750	29750	29750	0
417	20250221	122900	319738000	29750	29750	29750	29750	15
418	20250221	122800	319291750	29750	29750	29750	29750	0
419	20250221	122700	319291750	29750	29750	29750	29750	1
420	20250221	122600	319262000	29800	29800	29800	29800	0
421	20250221	122500	319262000	29800	29800	29800	29800	0
422	20250221	122400	319262000	29800	29800	29800	29800	0
423	20250221	122300	319262000	29800	29800	29800	29800	0
424	20250221	122200	319262000	29800	29800	29800	29800	0
425	20250221	122100	319262000	29800	29800	29800	29800	0
426	20250221	122000	319262000	29800	29800	29800	29800	0
427	20250221	121900	319262000	29800	29800	29800	29800	0
428	20250221	121800	319262000	29800	29800	29800	29800	10
429	20250221	121700	318964000	29800	29800	29800	29800	0
430	20250221	121600	318964000	29800	29800	29800	29800	0
431	20250221	121500	318964000	29800	29800	29800	29800	1
432	20250221	121400	318934200	29800	29800	29800	29800	151
433	20250221	121300	314434400	29750	29750	29750	29750	16
434	20250221	121200	313958400	29700	29700	29700	29700	0
435	20250221	121100	313958400	29700	29700	29700	29700	0
436	20250221	121000	313958400	29700	29700	29700	29700	0
437	20250221	120900	313958400	29700	29700	29700	29700	0
438	20250221	120800	313958400	29700	29700	29700	29700	26
439	20250221	120700	313186200	29700	29700	29700	29700	4
440	20250221	120600	313067400	29650	29650	29650	29650	0
441	20250221	120500	313067400	29650	29650	29650	29650	15
442	20250221	120400	312622650	29700	29700	29700	29700	0
443	20250221	120300	312622650	29700	29700	29700	29700	1
444	20250221	120200	312592950	29700	29700	29700	29700	1
445	20250221	120100	312563250	29700	29700	29700	29700	1
446	20250221	120000	312533550	29700	29700	29700	29700	0
447	20250221	115900	312533550	29700	29700	29700	29700	0
448	20250221	115800	312533550	29700	29700	29700	29700	0
449	20250221	115700	312533550	29700	29700	29700	29700	2
450	20250221	115600	312474150	29700	29700	29700	29700	0
451	20250221	115500	312474150	29700	29700	29700	29700	5
452	20250221	115400	312325650	29700	29700	29700	29700	839
453	20250221	115300	287407350	29750	29750	29750	29750	0
454	20250221	115200	287407350	29750	29750	29750	29750	6
455	20250221	115100	287228850	29700	29700	29700	29700	14
456	20250221	115000	286813050	29750	29750	29750	29750	0
457	20250221	114900	286813050	29750	29750	29750	29750	0
458	20250221	114800	286813050	29750	29750	29750	29750	0
459	20250221	114700	286813050	29750	29750	29750	29750	0
460	20250221	114600	286813050	29750	29750	29750	29750	0
461	20250221	114500	286813050	29750	29750	29750	29750	0
462	20250221	114400	286813050	29750	29750	29750	29750	0
463	20250221	114300	286813050	29750	29750	29750	29750	0
464	20250221	114200	286813050	29750	29750	29750	29750	6
465	20250221	114100	286634550	29750	29750	29750	29750	10
466	20250221	114000	286337050	29700	29700	29700	29700	0
467	20250221	113900	286337050	29700	29700	29700	29700	0
468	20250221	113800	286337050	29700	29700	29700	29700	0
469	20250221	113700	286337050	29700	29700	29700	29700	0
470	20250221	113600	286337050	29700	29700	29700	29700	0
471	20250221	113500	286337050	29700	29700	29700	29700	0
472	20250221	113400	286337050	29700	29700	29700	29700	0
473	20250221	113300	286337050	29700	29700	29700	29700	0
474	20250221	113200	286337050	29700	29700	29700	29700	4
475	20250221	113100	286218250	29650	29650	29650	29650	723
476	20250221	113000	264781300	29750	29750	29750	29750	15
477	20250221	112900	264335050	29750	29750	29750	29750	0
478	20250221	112800	264335050	29750	29750	29750	29750	2
479	20250221	112700	264275550	29700	29700	29700	29700	24
480	20250221	112600	263562750	29700	29700	29700	29700	6
481	20250221	112500	263384550	29700	29700	29700	29700	557
482	20250221	112400	246841650	29700	29700	29700	29700	0
483	20250221	112300	246841650	29700	29750	29750	29700	14
484	20250221	112200	246425800	29750	29750	29750	29750	0
485	20250221	112100	246425800	29750	29750	29750	29750	0
486	20250221	112000	246425800	29750	29750	29750	29750	0
487	20250221	111900	246425800	29750	29750	29750	29750	0
488	20250221	111800	246425800	29750	29750	29750	29750	103
489	20250221	111700	243361550	29800	29800	29800	29800	0
490	20250221	111600	243361550	29800	29800	29800	29800	1
491	20250221	111500	243331750	29750	29750	29750	29750	0
492	20250221	111400	243331750	29750	29750	29750	29750	0
493	20250221	111300	243331750	29750	29750	29750	29750	11
494	20250221	111200	243004500	29800	29800	29800	29800	1
495	20250221	111100	242974700	29800	29800	29800	29800	0
496	20250221	111000	242974700	29800	29800	29800	29800	10
497	20250221	110900	242676700	29800	29800	29800	29800	0
498	20250221	110800	242676700	29800	29800	29800	29800	0
499	20250221	110700	242676700	29800	29800	29800	29800	0
500	20250221	110600	242676700	29800	29800	29800	29800	0
501	20250221	110500	242676700	29800	29800	29800	29800	0
502	20250221	110400	242676700	29800	29800	29800	29800	0
503	20250221	110300	242676700	29800	29800	29800	29800	0
504	20250221	110200	242676700	29800	29800	29800	29800	0
505	20250221	110100	242676700	29800	29800	29800	29800	0
506	20250221	110000	242676700	29800	29800	29800	29800	0
507	20250221	105900	242676700	29800	29800	29800	29800	0
508	20250221	105800	242676700	29800	29800	29800	29800	0
509	20250221	105700	242676700	29800	29800	29800	29800	0
510	20250221	105600	242676700	29800	29800	29800	29800	100
511	20250221	105500	239696700	29800	29800	29800	29800	0
512	20250221	105400	239696700	29800	29800	29800	29800	3
513	20250221	105300	239607300	29850	29850	29850	29850	0
514	20250221	105200	239607300	29850	29750	29850	29750	45
515	20250221	105100	238265950	29700	29700	29700	29700	9
516	20250221	105000	237998650	29700	29750	29750	29700	1139
517	20250221	104900	204162350	29800	29750	29800	29750	28
518	20250221	104800	203328750	29800	29800	29800	29800	1
519	20250221	104700	203298950	29800	29800	29800	29800	0
520	20250221	104600	203298950	29800	29800	29800	29800	0
521	20250221	104500	203298950	29800	29800	29800	29800	1
522	20250221	104400	203269150	29800	29800	29800	29800	0
523	20250221	104300	203269150	29800	29800	29800	29800	3
524	20250221	104200	203179750	29800	29800	29800	29800	0
525	20250221	104100	203179750	29800	29800	29800	29800	0
526	20250221	104000	203179750	29800	29800	29800	29800	0
527	20250221	103900	203179750	29800	29750	29800	29750	16
528	20250221	103800	202703650	29800	29800	29800	29800	2
529	20250221	103700	202644050	29800	29800	29800	29800	3
530	20250221	103600	202554650	29800	29800	29800	29800	0
531	20250221	103500	202554650	29800	29800	29800	29800	0
532	20250221	103400	202554650	29800	29800	29800	29800	0
533	20250221	103300	202554650	29800	29800	29800	29800	35
534	20250221	103200	201511650	29750	29750	29750	29750	0
535	20250221	103100	201511650	29750	29750	29750	29750	20
536	20250221	103000	200916650	29750	29750	29750	29750	19
537	20250221	102900	200351400	29750	29750	29750	29750	0
538	20250221	102800	200351400	29750	29750	29750	29750	0
539	20250221	102700	200351400	29750	29750	29750	29750	0
540	20250221	102600	200351400	29750	29750	29750	29750	0
541	20250221	102500	200351400	29750	29750	29750	29750	0
542	20250221	102400	200351400	29750	29750	29750	29750	382
543	20250221	102300	188986900	29800	29800	29800	29800	0
544	20250221	102200	188986900	29800	29800	29800	29800	0
545	20250221	102100	188986900	29800	29800	29800	29800	2
546	20250221	102000	188927300	29750	29750	29750	29750	20
547	20250221	101900	188332300	29750	29750	29750	29750	0
548	20250221	101800	188332300	29750	29750	29750	29750	0
549	20250221	101700	188332300	29750	29750	29750	29750	0
550	20250221	101600	188332300	29750	29750	29750	29750	22
551	20250221	101500	187677800	29800	29800	29800	29800	0
552	20250221	101400	187677800	29800	29800	29800	29800	20
553	20250221	101300	187081800	29800	29800	29800	29800	0
554	20250221	101200	187081800	29800	29800	29800	29800	0
555	20250221	101100	187081800	29800	29800	29800	29800	471
556	20250221	101000	173046000	29800	29800	29800	29800	1
557	20250221	100900	173016200	29800	29800	29800	29800	0
558	20250221	100800	173016200	29800	29800	29800	29800	23
559	20250221	100700	172330800	29850	29850	29850	29850	1
560	20250221	100600	172300950	29800	29850	29850	29800	20
561	20250221	100500	171704900	29850	29850	29850	29850	4
562	20250221	100400	171585500	29850	29800	29850	29800	23
563	20250221	100300	170899700	29850	29850	29850	29850	0
564	20250221	100200	170899700	29850	29850	29850	29850	0
565	20250221	100100	170899700	29850	29850	29850	29850	0
566	20250221	100000	170899700	29850	29850	29850	29850	4
567	20250221	095900	170780300	29850	29850	29850	29850	0
568	20250221	095800	170780300	29850	29800	29850	29800	597
569	20250221	095700	152989300	29800	29800	29800	29800	2
570	20250221	095600	152929700	29850	29850	29850	29850	0
571	20250221	095500	152929700	29850	29850	29850	29850	0
572	20250221	095400	152929700	29850	29850	29850	29850	0
573	20250221	095300	152929700	29850	29850	29850	29850	0
574	20250221	095200	152929700	29850	29850	29850	29850	0
575	20250221	095100	152929700	29850	29850	29850	29850	0
576	20250221	095000	152929700	29850	29850	29850	29850	0
577	20250221	094900	152929700	29850	29800	29850	29800	274
578	20250221	094800	144752100	29800	29800	29800	29800	0
579	20250221	094700	144752100	29800	29800	29800	29800	0
580	20250221	094600	144752100	29800	29800	29800	29800	1939
581	20250221	094500	86969900	29850	29800	29850	29800	77
582	20250221	094400	84675250	29800	29800	29800	29800	0
583	20250221	094300	84675250	29800	29750	29800	29750	205
584	20250221	094200	78573000	29800	29800	29800	29800	240
585	20250221	094100	71421000	29850	29850	29850	29850	2
586	20250221	094000	71361300	29850	29850	29850	29850	5
587	20250221	093900	71212050	29850	29850	29850	29850	0
588	20250221	093800	71212050	29850	29850	29850	29850	0
589	20250221	093700	71212050	29850	29800	29850	29800	21
590	20250221	093600	70586200	29800	29800	29800	29800	6
591	20250221	093500	70407400	29850	29850	29850	29850	0
592	20250221	093400	70407400	29850	29850	29850	29850	1
593	20250221	093300	70377550	29850	29850	29850	29850	0
594	20250221	093200	70377550	29850	29850	29850	29850	0
595	20250221	093100	70377550	29850	29850	29850	29850	190
596	20250221	093000	64706050	29850	29850	29850	29850	11
597	20250221	092900	64377700	29850	29850	29850	29850	0
598	20250221	092800	64377700	29850	29850	29850	29850	0
599	20250221	092700	64377700	29850	29850	29850	29850	0
600	20250221	092600	64377700	29850	29850	29850	29850	3
601	20250221	092500	64288150	29800	29800	29800	29800	0
602	20250221	092400	64288150	29800	29800	29800	29800	31
603	20250221	092300	63364350	29850	29850	29850	29850	0
604	20250221	092200	63364350	29850	29850	29850	29850	34
605	20250221	092100	62349450	29850	29850	29850	29850	19
606	20250221	092000	61782300	29850	29850	29850	29850	3
607	20250221	091900	61692750	29850	29850	29850	29850	572
608	20250221	091800	44618550	29800	29800	29800	29800	375
609	20250221	091700	33443550	29750	29750	29750	29750	4
610	20250221	091600	33324550	29800	29800	29800	29800	19
611	20250221	091500	32758350	29850	29850	29850	29850	0
612	20250221	091400	32758350	29850	29850	29850	29850	0
613	20250221	091300	32758350	29850	29850	29850	29850	9
614	20250221	091200	32489700	29850	29850	29850	29850	50
615	20250221	091100	30997200	29850	29850	29850	29850	10
616	20250221	091000	30698700	29850	29850	29850	29850	31
617	20250221	090900	29773350	29800	29800	29800	29800	101
618	20250221	090800	26763550	29800	29800	29800	29800	200
619	20250221	090700	20803550	29850	29850	29850	29850	1
620	20250221	090600	20773700	29800	29800	29800	29800	0
621	20250221	090500	20773700	29800	29800	29800	29800	300
622	20250221	090400	11833700	29850	29850	29850	29850	0
623	20250221	090300	11833700	29850	29850	29850	29850	127
624	20250221	090200	8042750	29800	29800	29800	29800	202
625	20250221	090100	2023150	29800	29800	29800	29800	0
626	20250221	090000	2023150	29800	29750	29800	29750	68