KissMeData/195870/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	204200	1865337700	29200	29200	29200	29200	1379
3	20250225	204100	1865337700	29200	29200	29200	29200	0
4	20250225	204000	1865337700	29200	29200	29200	29200	0
5	20250225	203900	1865337700	29200	29200	29200	29200	0
6	20250225	203800	1865337700	29200	29200	29200	29200	0
7	20250225	203700	1865337700	29200	29200	29200	29200	0
8	20250225	203600	1865337700	29200	29200	29200	29200	0
9	20250225	203500	1865337700	29200	29200	29200	29200	0
10	20250225	203400	1865337700	29200	29200	29200	29200	0
11	20250225	203300	1865337700	29200	29200	29200	29200	0
12	20250225	203200	1865337700	29200	29200	29200	29200	0
13	20250225	203100	1865337700	29200	29200	29200	29200	0
14	20250225	203000	1865337700	29200	29200	29200	29200	0
15	20250225	202900	1865337700	29200	29200	29200	29200	0
16	20250225	202800	1865337700	29200	29200	29200	29200	0
17	20250225	202700	1865337700	29200	29200	29200	29200	0
18	20250225	202600	1865337700	29200	29200	29200	29200	0
19	20250225	202500	1865337700	29200	29200	29200	29200	0
20	20250225	202400	1865337700	29200	29200	29200	29200	0
21	20250225	202300	1865337700	29200	29200	29200	29200	0
22	20250225	202200	1865337700	29200	29200	29200	29200	0
23	20250225	202100	1865337700	29200	29200	29200	29200	0
24	20250225	202000	1865337700	29200	29200	29200	29200	0
25	20250225	201900	1865337700	29200	29200	29200	29200	0
26	20250225	201800	1865337700	29200	29200	29200	29200	0
27	20250225	201700	1865337700	29200	29200	29200	29200	0
28	20250225	201600	1865337700	29200	29200	29200	29200	0
29	20250225	201500	1865337700	29200	29200	29200	29200	0
30	20250225	201400	1865337700	29200	29200	29200	29200	0
31	20250225	201300	1865337700	29200	29200	29200	29200	0
32	20250225	201200	1865337700	29200	29200	29200	29200	1379
33	20250225	201100	1865337700	29200	29200	29200	29200	0
34	20250225	201000	1865337700	29200	29200	29200	29200	0
35	20250225	200900	1865337700	29200	29200	29200	29200	0
36	20250225	200800	1865337700	29200	29200	29200	29200	0
37	20250225	200700	1865337700	29200	29200	29200	29200	0
38	20250225	200600	1865337700	29200	29200	29200	29200	0
39	20250225	200500	1865337700	29200	29200	29200	29200	0
40	20250225	200400	1865337700	29200	29200	29200	29200	0
41	20250225	200300	1865337700	29200	29200	29200	29200	0
42	20250225	200200	1865337700	29200	29200	29200	29200	0
43	20250225	200100	1865337700	29200	29200	29200	29200	0
44	20250225	200000	1865337700	29200	29200	29200	29200	0
45	20250225	195900	1865337700	29200	29200	29200	29200	0
46	20250225	195800	1865337700	29200	29200	29200	29200	0
47	20250225	195700	1865337700	29200	29200	29200	29200	0
48	20250225	195600	1865337700	29200	29200	29200	29200	0
49	20250225	195500	1865337700	29200	29200	29200	29200	0
50	20250225	195400	1865337700	29200	29200	29200	29200	0
51	20250225	195300	1865337700	29200	29200	29200	29200	0
52	20250225	195200	1865337700	29200	29200	29200	29200	0
53	20250225	195100	1865337700	29200	29200	29200	29200	0
54	20250225	195000	1865337700	29200	29200	29200	29200	0
55	20250225	194900	1865337700	29200	29200	29200	29200	0
56	20250225	194800	1865337700	29200	29200	29200	29200	0
57	20250225	194700	1865337700	29200	29200	29200	29200	0
58	20250225	194600	1865337700	29200	29200	29200	29200	0
59	20250225	194500	1865337700	29200	29200	29200	29200	0
60	20250225	194400	1865337700	29200	29200	29200	29200	0
61	20250225	194300	1865337700	29200	29200	29200	29200	0
62	20250225	194200	1865337700	29200	29200	29200	29200	1379
63	20250225	194100	1865337700	29200	29200	29200	29200	0
64	20250225	194000	1865337700	29200	29200	29200	29200	0
65	20250225	193900	1865337700	29200	29200	29200	29200	0
66	20250225	193800	1865337700	29200	29200	29200	29200	0
67	20250225	193700	1865337700	29200	29200	29200	29200	0
68	20250225	193600	1865337700	29200	29200	29200	29200	0
69	20250225	193500	1865337700	29200	29200	29200	29200	0
70	20250225	193400	1865337700	29200	29200	29200	29200	0
71	20250225	193300	1865337700	29200	29200	29200	29200	0
72	20250225	193200	1865337700	29200	29200	29200	29200	0
73	20250225	193100	1865337700	29200	29200	29200	29200	0
74	20250225	193000	1865337700	29200	29200	29200	29200	0
75	20250225	192900	1865337700	29200	29200	29200	29200	0
76	20250225	192800	1865337700	29200	29200	29200	29200	0
77	20250225	192700	1865337700	29200	29200	29200	29200	0
78	20250225	192600	1865337700	29200	29200	29200	29200	0
79	20250225	192500	1865337700	29200	29200	29200	29200	0
80	20250225	192400	1865337700	29200	29200	29200	29200	0
81	20250225	192300	1865337700	29200	29200	29200	29200	0
82	20250225	192200	1865337700	29200	29200	29200	29200	0
83	20250225	192100	1865337700	29200	29200	29200	29200	0
84	20250225	192000	1865337700	29200	29200	29200	29200	0
85	20250225	191900	1865337700	29200	29200	29200	29200	0
86	20250225	191800	1865337700	29200	29200	29200	29200	0
87	20250225	191700	1865337700	29200	29200	29200	29200	0
88	20250225	191600	1865337700	29200	29200	29200	29200	0
89	20250225	191500	1865337700	29200	29200	29200	29200	0
90	20250225	191400	1865337700	29200	29200	29200	29200	0
91	20250225	191300	1865337700	29200	29200	29200	29200	0
92	20250225	191200	1865337700	29200	29200	29200	29200	1379
93	20250225	191100	1865337700	29200	29200	29200	29200	0
94	20250225	191000	1865337700	29200	29200	29200	29200	0
95	20250225	190900	1865337700	29200	29200	29200	29200	0
96	20250225	190800	1865337700	29200	29200	29200	29200	0
97	20250225	190700	1865337700	29200	29200	29200	29200	0
98	20250225	190600	1865337700	29200	29200	29200	29200	0
99	20250225	190500	1865337700	29200	29200	29200	29200	0
100	20250225	190400	1865337700	29200	29200	29200	29200	0
101	20250225	190300	1865337700	29200	29200	29200	29200	0
102	20250225	190200	1865337700	29200	29200	29200	29200	0
103	20250225	190100	1865337700	29200	29200	29200	29200	0
104	20250225	190000	1865337700	29200	29200	29200	29200	0
105	20250225	185900	1865337700	29200	29200	29200	29200	0
106	20250225	185800	1865337700	29200	29200	29200	29200	0
107	20250225	185700	1865337700	29200	29200	29200	29200	0
108	20250225	185600	1865337700	29200	29200	29200	29200	0
109	20250225	185500	1865337700	29200	29200	29200	29200	0
110	20250225	185400	1865337700	29200	29200	29200	29200	0
111	20250225	185300	1865337700	29200	29200	29200	29200	0
112	20250225	185200	1865337700	29200	29200	29200	29200	0
113	20250225	185100	1865337700	29200	29200	29200	29200	0
114	20250225	185000	1865337700	29200	29200	29200	29200	0
115	20250225	184900	1865337700	29200	29200	29200	29200	0
116	20250225	184800	1865337700	29200	29200	29200	29200	0
117	20250225	184700	1865337700	29200	29200	29200	29200	0
118	20250225	184600	1865337700	29200	29200	29200	29200	0
119	20250225	184500	1865337700	29200	29200	29200	29200	0
120	20250225	184400	1865337700	29200	29200	29200	29200	0
121	20250225	184300	1865337700	29200	29200	29200	29200	0
122	20250225	184200	1865337700	29200	29200	29200	29200	1379
123	20250225	184100	1865337700	29200	29200	29200	29200	0
124	20250225	184000	1865337700	29200	29200	29200	29200	0
125	20250225	183900	1865337700	29200	29200	29200	29200	0
126	20250225	183800	1865337700	29200	29200	29200	29200	0
127	20250225	183700	1865337700	29200	29200	29200	29200	0
128	20250225	183600	1865337700	29200	29200	29200	29200	0
129	20250225	183500	1865337700	29200	29200	29200	29200	0
130	20250225	183400	1865337700	29200	29200	29200	29200	0
131	20250225	183300	1865337700	29200	29200	29200	29200	0
132	20250225	183200	1865337700	29200	29200	29200	29200	0
133	20250225	183100	1865337700	29200	29200	29200	29200	0
134	20250225	183000	1865337700	29200	29200	29200	29200	0
135	20250225	182900	1865337700	29200	29200	29200	29200	0
136	20250225	182800	1865337700	29200	29200	29200	29200	0
137	20250225	182700	1865337700	29200	29200	29200	29200	0
138	20250225	182600	1865337700	29200	29200	29200	29200	0
139	20250225	182500	1865337700	29200	29200	29200	29200	0
140	20250225	182400	1865337700	29200	29200	29200	29200	0
141	20250225	182300	1865337700	29200	29200	29200	29200	0
142	20250225	182200	1865337700	29200	29200	29200	29200	0
143	20250225	182100	1865337700	29200	29200	29200	29200	0
144	20250225	182000	1865337700	29200	29200	29200	29200	0
145	20250225	181900	1865337700	29200	29200	29200	29200	0
146	20250225	181800	1865337700	29200	29200	29200	29200	0
147	20250225	181700	1865337700	29200	29200	29200	29200	0
148	20250225	181600	1865337700	29200	29200	29200	29200	0
149	20250225	181500	1865337700	29200	29200	29200	29200	0
150	20250225	181400	1865337700	29200	29200	29200	29200	0
151	20250225	181300	1865337700	29200	29200	29200	29200	0
152	20250225	181200	1865337700	29200	29200	29200	29200	1379
153	20250225	181100	1865337700	29200	29200	29200	29200	0
154	20250225	181000	1865337700	29200	29200	29200	29200	0
155	20250225	180900	1865337700	29200	29200	29200	29200	0
156	20250225	180800	1865337700	29200	29200	29200	29200	0
157	20250225	180700	1865337700	29200	29200	29200	29200	0
158	20250225	180600	1865337700	29200	29200	29200	29200	0
159	20250225	180500	1865337700	29200	29200	29200	29200	0
160	20250225	180400	1865337700	29200	29200	29200	29200	0
161	20250225	180300	1865337700	29200	29200	29200	29200	0
162	20250225	180200	1865337700	29200	29200	29200	29200	0
163	20250225	180100	1865337700	29200	29200	29200	29200	0
164	20250225	180000	1865337700	29200	29200	29200	29200	0
165	20250225	175900	1865337700	29200	29200	29200	29200	0
166	20250225	175800	1865337700	29200	29200	29200	29200	0
167	20250225	175700	1865337700	29200	29200	29200	29200	0
168	20250225	175600	1865337700	29200	29200	29200	29200	0
169	20250225	175500	1865337700	29200	29200	29200	29200	0
170	20250225	175400	1865337700	29200	29200	29200	29200	0
171	20250225	175300	1865337700	29200	29200	29200	29200	0
172	20250225	175200	1865337700	29200	29200	29200	29200	0
173	20250225	175100	1865337700	29200	29200	29200	29200	0
174	20250225	175000	1865337700	29200	29200	29200	29200	0
175	20250225	174900	1865337700	29200	29200	29200	29200	0
176	20250225	174800	1865337700	29200	29200	29200	29200	0
177	20250225	174700	1865337700	29200	29200	29200	29200	0
178	20250225	174600	1865337700	29200	29200	29200	29200	0
179	20250225	174500	1865337700	29200	29200	29200	29200	0
180	20250225	174400	1865337700	29200	29200	29200	29200	0
181	20250225	174300	1865337700	29200	29200	29200	29200	0
182	20250225	174200	1865337700	29200	29200	29200	29200	1379
183	20250225	174100	1865337700	29200	29200	29200	29200	0
184	20250225	174000	1865337700	29200	29200	29200	29200	0
185	20250225	173900	1865337700	29200	29200	29200	29200	0
186	20250225	173800	1865337700	29200	29200	29200	29200	0
187	20250225	173700	1865337700	29200	29200	29200	29200	0
188	20250225	173600	1865337700	29200	29200	29200	29200	0
189	20250225	173500	1865337700	29200	29200	29200	29200	0
190	20250225	173400	1865337700	29200	29200	29200	29200	0
191	20250225	173300	1865337700	29200	29200	29200	29200	0
192	20250225	173200	1865337700	29200	29200	29200	29200	0
193	20250225	173100	1865337700	29200	29200	29200	29200	0
194	20250225	173000	1865337700	29200	29200	29200	29200	0
195	20250225	172900	1865337700	29200	29200	29200	29200	0
196	20250225	172800	1865337700	29200	29200	29200	29200	0
197	20250225	172700	1865337700	29200	29200	29200	29200	0
198	20250225	172600	1865337700	29200	29200	29200	29200	0
199	20250225	172500	1865337700	29200	29200	29200	29200	0
200	20250225	172400	1865337700	29200	29200	29200	29200	0
201	20250225	172300	1865337700	29200	29200	29200	29200	0
202	20250225	172200	1865337700	29200	29200	29200	29200	0
203	20250225	172100	1865337700	29200	29200	29200	29200	0
204	20250225	172000	1865337700	29200	29200	29200	29200	0
205	20250225	171900	1865337700	29200	29200	29200	29200	0
206	20250225	171800	1865337700	29200	29200	29200	29200	0
207	20250225	171700	1865337700	29200	29200	29200	29200	0
208	20250225	171600	1865337700	29200	29200	29200	29200	0
209	20250225	171500	1865337700	29200	29200	29200	29200	0
210	20250225	171400	1865337700	29200	29200	29200	29200	0
211	20250225	171300	1865337700	29200	29200	29200	29200	0
212	20250225	171200	1865337700	29200	29200	29200	29200	1379
213	20250225	171100	1865337700	29200	29200	29200	29200	0
214	20250225	171000	1865337700	29200	29200	29200	29200	0
215	20250225	170900	1865337700	29200	29200	29200	29200	0
216	20250225	170800	1865337700	29200	29200	29200	29200	0
217	20250225	170700	1865337700	29200	29200	29200	29200	0
218	20250225	170600	1865337700	29200	29200	29200	29200	0
219	20250225	170500	1865337700	29200	29200	29200	29200	0
220	20250225	170400	1865337700	29200	29200	29200	29200	0
221	20250225	170300	1865337700	29200	29200	29200	29200	0
222	20250225	170200	1865337700	29200	29200	29200	29200	0
223	20250225	170100	1865337700	29200	29200	29200	29200	0
224	20250225	170000	1865337700	29200	29200	29200	29200	0
225	20250225	165900	1865337700	29200	29200	29200	29200	0
226	20250225	165800	1865337700	29200	29200	29200	29200	0
227	20250225	165700	1865337700	29200	29200	29200	29200	0
228	20250225	165600	1865337700	29200	29200	29200	29200	0
229	20250225	165500	1865337700	29200	29200	29200	29200	0
230	20250225	165400	1865337700	29200	29200	29200	29200	0
231	20250225	165300	1865337700	29200	29200	29200	29200	0
232	20250225	165200	1865337700	29200	29200	29200	29200	0
233	20250225	165100	1865337700	29200	29200	29200	29200	0
234	20250225	165000	1865337700	29200	29200	29200	29200	0
235	20250225	164900	1865337700	29200	29200	29200	29200	0
236	20250225	164800	1865337700	29200	29200	29200	29200	0
237	20250225	164700	1865337700	29200	29200	29200	29200	0
238	20250225	164600	1865337700	29200	29200	29200	29200	0
239	20250225	164500	1865337700	29200	29200	29200	29200	0
240	20250225	164400	1865337700	29200	29200	29200	29200	0
241	20250225	164300	1865337700	29200	29200	29200	29200	0
242	20250225	164200	1865337700	29200	29200	29200	29200	1379
243	20250225	164100	1865337700	29200	29200	29200	29200	0
244	20250225	164000	1865337700	29200	29200	29200	29200	0
245	20250225	163900	1865337700	29200	29200	29200	29200	0
246	20250225	163800	1865337700	29200	29200	29200	29200	0
247	20250225	163700	1865337700	29200	29200	29200	29200	0
248	20250225	163600	1865337700	29200	29200	29200	29200	0
249	20250225	163500	1865337700	29200	29200	29200	29200	0
250	20250225	163400	1865337700	29200	29200	29200	29200	0
251	20250225	163300	1865337700	29200	29200	29200	29200	0
252	20250225	163200	1865337700	29200	29200	29200	29200	0
253	20250225	163100	1865337700	29200	29200	29200	29200	0
254	20250225	163000	1865337700	29200	29200	29200	29200	0
255	20250225	162900	1865337700	29200	29200	29200	29200	0
256	20250225	162800	1865337700	29200	29200	29200	29200	0
257	20250225	162700	1865337700	29200	29200	29200	29200	0
258	20250225	162600	1865337700	29200	29200	29200	29200	0
259	20250225	162500	1865337700	29200	29200	29200	29200	0
260	20250225	162400	1865337700	29200	29200	29200	29200	0
261	20250225	162300	1865337700	29200	29200	29200	29200	0
262	20250225	162200	1865337700	29200	29200	29200	29200	0
263	20250225	162100	1865337700	29200	29200	29200	29200	0
264	20250225	162000	1865337700	29200	29200	29200	29200	0
265	20250225	161900	1865337700	29200	29200	29200	29200	0
266	20250225	161800	1865337700	29200	29200	29200	29200	0
267	20250225	161700	1865337700	29200	29200	29200	29200	0
268	20250225	161600	1865337700	29200	29200	29200	29200	0
269	20250225	161500	1865337700	29200	29200	29200	29200	0
270	20250225	161400	1865337700	29200	29200	29200	29200	0
271	20250225	161300	1865337700	29200	29200	29200	29200	0
272	20250225	161200	1865337700	29200	29200	29200	29200	1379
273	20250225	161100	1865337700	29200	29200	29200	29200	0
274	20250225	161000	1865337700	29200	29200	29200	29200	0
275	20250225	160900	1865337700	29200	29200	29200	29200	0
276	20250225	160800	1865337700	29200	29200	29200	29200	0
277	20250225	160700	1865337700	29200	29200	29200	29200	0
278	20250225	160600	1865337700	29200	29200	29200	29200	0
279	20250225	160500	1865337700	29200	29200	29200	29200	0
280	20250225	160400	1865337700	29200	29200	29200	29200	0
281	20250225	160300	1865337700	29200	29200	29200	29200	0
282	20250225	160200	1865337700	29200	29200	29200	29200	0
283	20250225	160100	1865337700	29200	29200	29200	29200	0
284	20250225	160000	1865337700	29200	29200	29200	29200	0
285	20250225	155900	1865337700	29200	29200	29200	29200	0
286	20250225	155800	1865337700	29200	29200	29200	29200	0
287	20250225	155700	1865337700	29200	29200	29200	29200	0
288	20250225	155600	1865337700	29200	29200	29200	29200	0
289	20250225	155500	1865337700	29200	29200	29200	29200	0
290	20250225	155400	1865337700	29200	29200	29200	29200	0
291	20250225	155300	1865337700	29200	29200	29200	29200	0
292	20250225	155200	1865337700	29200	29200	29200	29200	0
293	20250225	155100	1865337700	29200	29200	29200	29200	0
294	20250225	155000	1865337700	29200	29200	29200	29200	0
295	20250225	154900	1865337700	29200	29200	29200	29200	0
296	20250225	154800	1865337700	29200	29200	29200	29200	0
297	20250225	154700	1865337700	29200	29200	29200	29200	0
298	20250225	154600	1865337700	29200	29200	29200	29200	0
299	20250225	154500	1865337700	29200	29200	29200	29200	0
300	20250225	154400	1865337700	29200	29200	29200	29200	0
301	20250225	154300	1865337700	29200	29200	29200	29200	0
302	20250225	154200	1865337700	29200	29200	29200	29200	1379
303	20250225	154100	1865337700	29200	29200	29200	29200	0
304	20250225	154000	1865337700	29200	29200	29200	29200	0
305	20250225	153900	1865337700	29200	29200	29200	29200	0
306	20250225	153800	1865337700	29200	29200	29200	29200	0
307	20250225	153700	1865337700	29200	29200	29200	29200	0
308	20250225	153600	1865337700	29200	29200	29200	29200	0
309	20250225	153500	1865337700	29200	29200	29200	29200	0
310	20250225	153400	1865337700	29200	29200	29200	29200	0
311	20250225	153300	1865337700	29200	29200	29200	29200	0
312	20250225	153200	1865337700	29200	29200	29200	29200	0
313	20250225	153100	1865337700	29200	29200	29200	29200	0
314	20250225	153000	1865337700	29200	29200	29200	29200	1379
315	20250225	152900	1825070900	29100	29100	29100	29100	0
316	20250225	152800	1825070900	29100	29100	29100	29100	0
317	20250225	152700	1825070900	29100	29100	29100	29100	0
318	20250225	152600	1825070900	29100	29100	29100	29100	0
319	20250225	152500	1825070900	29100	29100	29100	29100	0
320	20250225	152400	1825070900	29100	29100	29100	29100	0
321	20250225	152300	1825070900	29100	29100	29100	29100	0
322	20250225	152200	1825070900	29100	29100	29100	29100	0
323	20250225	152100	1825070900	29100	29100	29100	29100	0
324	20250225	152000	1825070900	29100	29100	29100	29100	0
325	20250225	151900	1825070900	29100	29100	29150	29100	300
326	20250225	151800	1816331100	29150	29150	29200	29100	199
327	20250225	151700	1810532550	29100	29100	29200	29100	449
328	20250225	151600	1797454150	29150	29150	29200	29100	263
329	20250225	151500	1789794050	29150	29050	29150	29050	360
330	20250225	151400	1779321800	29100	29150	29150	29100	72
331	20250225	151300	1777224400	29100	29100	29150	29000	260
332	20250225	151200	1769669400	29050	29100	29100	29000	126
333	20250225	151100	1766011050	29150	29050	29150	29000	864
334	20250225	151000	1740909100	29050	29100	29250	29050	191
335	20250225	150900	1735351450	29100	29150	29200	29050	334
336	20250225	150800	1725623000	29150	29000	29150	29000	130
337	20250225	150700	1721842100	29000	29100	29100	29000	191
338	20250225	150600	1716289100	29000	29000	29150	29000	339
339	20250225	150500	1706441100	29000	29050	29100	29000	1162
340	20250225	150400	1672715100	29000	29050	29100	29000	59
341	20250225	150300	1671002050	29050	29050	29100	29050	121
342	20250225	150200	1667485900	29050	29000	29150	29000	264
343	20250225	150100	1659808100	29000	29100	29100	29000	83
344	20250225	150000	1657395250	29050	29050	29100	29000	148
345	20250225	145900	1653096200	29050	29100	29100	29050	124
346	20250225	145800	1649490850	29000	29100	29100	29000	178
347	20250225	145700	1644322100	29150	29000	29150	29000	160
348	20250225	145600	1639672550	29000	29100	29100	29000	591
349	20250225	145500	1622524050	29100	29050	29100	29050	397
350	20250225	145400	1610982800	29050	29050	29100	29050	190
351	20250225	145300	1605462650	29050	29100	29100	29050	111
352	20250225	145200	1602237700	29050	29100	29100	29050	137
353	20250225	145100	1598257000	29100	29100	29100	29100	184
354	20250225	145000	1592902600	29150	29150	29150	29100	128
355	20250225	144900	1589176850	29100	29100	29150	29050	116
356	20250225	144800	1585800350	29100	29150	29250	29100	187
357	20250225	144700	1580347450	29100	29100	29100	29100	154
358	20250225	144600	1575866050	29150	29100	29150	29100	461
359	20250225	144500	1562449950	29100	29150	29200	29100	33
360	20250225	144400	1561488350	29100	29150	29150	29100	161
361	20250225	144300	1556800650	29100	29100	29150	29100	107
362	20250225	144200	1553686700	29100	29150	29150	29100	90
363	20250225	144100	1551066250	29250	29150	29300	29100	258
364	20250225	144000	1543548300	29150	29100	29150	29100	53
365	20250225	143900	1542005900	29150	29100	29150	29050	172
366	20250225	143800	1537001950	29050	29100	29100	29050	402
367	20250225	143700	1525317150	29100	29150	29150	29100	306
368	20250225	143600	1516412200	29100	29100	29100	29100	151
369	20250225	143500	1512018100	29150	29100	29150	29100	130
370	20250225	143400	1508234700	29100	29150	29300	29100	230
371	20250225	143300	1501521600	29100	29100	29150	29100	154
372	20250225	143200	1497040150	29150	29100	29150	29100	304
373	20250225	143100	1488193500	29100	29150	29150	29100	120
374	20250225	143000	1484696550	29100	29200	29200	29100	163
375	20250225	142900	1479947700	29100	29100	29150	29100	137
376	20250225	142800	1475955700	29100	29200	29200	29100	89
377	20250225	142700	1473364450	29100	29100	29300	29100	314
378	20250225	142600	1464211750	29100	29150	29150	29100	457
379	20250225	142500	1450912450	29200	29200	29200	29150	119
380	20250225	142400	1447443100	29150	29150	29150	29100	156
381	20250225	142300	1442897100	29200	29150	29200	29150	82
382	20250225	142200	1440506500	29150	29150	29200	29150	124
383	20250225	142100	1436891850	29150	29150	29200	29150	49
384	20250225	142000	1435463250	29150	29150	29200	29150	132
385	20250225	141900	1431615050	29350	29200	29350	29150	372
386	20250225	141800	1420748300	29150	29200	29200	29150	45
387	20250225	141700	1419434850	29150	29200	29200	29150	164
388	20250225	141600	1414653950	29150	29150	29200	29150	128
389	20250225	141500	1410922500	29150	29150	29250	29150	254
390	20250225	141400	1403516600	29200	29200	29200	29150	166
391	20250225	141300	1398677300	29150	29150	29200	29150	139
392	20250225	141200	1394624500	29150	29150	29250	29150	208
393	20250225	141100	1388553850	29150	29250	29250	29150	350
394	20250225	141000	1378339750	29250	29150	29250	29150	85
395	20250225	140900	1375860750	29150	29200	29250	29150	113
396	20250225	140800	1372561550	29200	29200	29200	29200	104
397	20250225	140700	1369524750	29250	29250	29250	29200	294
398	20250225	140600	1360937800	29250	29250	29400	29250	95
399	20250225	140500	1358153500	29450	29200	29500	29200	238
400	20250225	140400	1351183150	29200	29200	29200	29200	136
401	20250225	140300	1347211950	29200	29300	29300	29200	166
402	20250225	140200	1342357350	29300	29250	29300	29200	251
403	20250225	140100	1335021450	29200	29300	29300	29200	636
404	20250225	140000	1316416400	29350	29350	29350	29300	294
405	20250225	135900	1307801150	29400	29350	29400	29350	13
406	20250225	135800	1307419150	29400	29350	29400	29350	151
407	20250225	135700	1302981150	29350	29400	29400	29350	9
408	20250225	135600	1302716800	29400	29400	29400	29400	5
409	20250225	135500	1302569800	29450	29400	29450	29400	4
410	20250225	135400	1302452150	29400	29400	29400	29350	57
411	20250225	135300	1300778250	29450	29400	29450	29400	127
412	20250225	135200	1297044200	29400	29350	29400	29350	188
413	20250225	135100	1291522250	29400	29450	29650	29350	165
414	20250225	135000	1286649250	29400	29400	29400	29350	16
415	20250225	134900	1286178900	29400	29400	29400	29400	5
416	20250225	134800	1286031900	29400	29450	29450	29400	45
417	20250225	134700	1284708250	29450	29450	29450	29450	3
418	20250225	134600	1284619900	29400	29450	29450	29400	37
419	20250225	134500	1283530450	29500	29450	29500	29400	20
420	20250225	134400	1282941200	29600	29450	29600	29450	116
421	20250225	134300	1279512700	29350	29500	29500	29350	26
422	20250225	134200	1278748650	29450	29400	29450	29400	23
423	20250225	134100	1278071500	29500	29350	29500	29350	22
424	20250225	134000	1277424000	29300	29350	29350	29300	16
425	20250225	133900	1276954850	29400	29400	29400	29300	450
426	20250225	133800	1263751300	29450	29500	29500	29450	21
427	20250225	133700	1263132800	29350	29400	29550	29350	357
428	20250225	133600	1252641200	29350	29400	29400	29350	10
429	20250225	133500	1252347400	29400	29400	29400	29350	65
430	20250225	133400	1250437950	29450	29400	29450	29400	18
431	20250225	133300	1249908500	29450	29450	29450	29450	7
432	20250225	133200	1249702350	29400	29500	29500	29400	481
433	20250225	133100	1235559900	29450	29450	29450	29450	5
434	20250225	133000	1235412650	29450	29500	29550	29450	187
435	20250225	132900	1229892700	29450	29500	29500	29450	32
436	20250225	132800	1228950200	29500	29500	29550	29450	40
437	20250225	132700	1227769450	29550	29550	29550	29550	5
438	20250225	132600	1227621700	29550	29500	29550	29500	96
439	20250225	132500	1224788800	29500	29550	29550	29500	8
440	20250225	132400	1224552550	29500	29550	29550	29500	143
441	20250225	132300	1220329000	29600	29550	29600	29500	197
442	20250225	132200	1214503450	29500	29550	29550	29500	100
443	20250225	132100	1211551000	29600	29600	29600	29550	28
444	20250225	132000	1210722950	29600	29550	29600	29550	24
445	20250225	131900	1210013500	29600	29600	29600	29600	5
446	20250225	131800	1209865500	29550	29600	29600	29550	17
447	20250225	131700	1209363100	29600	29550	29600	29550	133
448	20250225	131600	1205432600	29550	29550	29600	29500	69
449	20250225	131500	1203394550	29600	29600	29600	29550	126
450	20250225	131400	1199665150	29550	29500	29550	29500	181
451	20250225	131300	1194325400	29500	29550	29550	29500	35
452	20250225	131200	1193292550	29550	29550	29550	29500	38
453	20250225	131100	1192171300	29550	29550	29600	29500	1243
454	20250225	131000	1155397550	29550	29550	29550	29550	15
455	20250225	130900	1154954300	29550	29550	29550	29550	5
456	20250225	130800	1154806550	29500	29600	29600	29500	163
457	20250225	130700	1149984850	29550	29550	29550	29500	70
458	20250225	130600	1147916550	29600	29550	29600	29550	200
459	20250225	130500	1142006250	29600	29600	29650	29600	39
460	20250225	130400	1140851600	29600	29600	29650	29600	128
461	20250225	130300	1137062300	29600	29550	29600	29550	9
462	20250225	130200	1136796100	29550	29600	29600	29550	9
463	20250225	130100	1136529850	29550	29600	29700	29550	169
464	20250225	130000	1131523600	29550	29600	29600	29550	18
465	20250225	125900	1130991450	29650	29600	29650	29600	29
466	20250225	125800	1130132800	29600	29700	29700	29550	142
467	20250225	125700	1125919950	29700	29600	29700	29600	6
468	20250225	125600	1125742250	29650	29600	29650	29600	108
469	20250225	125500	1122545200	29600	29600	29700	29600	68
470	20250225	125400	1120531250	29700	29650	29700	29650	117
471	20250225	125300	1117061000	29550	29650	29650	29550	371
472	20250225	125200	1106064250	29600	29550	29600	29550	51
473	20250225	125100	1104556300	29600	29600	29600	29600	21
474	20250225	125000	1103934700	29550	29600	29600	29550	65
475	20250225	124900	1102012650	29550	29550	29600	29550	77
476	20250225	124800	1099734800	29600	29600	29650	29600	13
477	20250225	124700	1099349750	29550	29550	29650	29550	165
478	20250225	124600	1094462900	29500	29500	29500	29500	31
479	20250225	124500	1093548400	29550	29550	29550	29500	21
480	20250225	124400	1092927900	29550	29500	29600	29500	491
481	20250225	124300	1078404300	29500	29550	29550	29450	146
482	20250225	124200	1074093300	29500	29600	29600	29500	206
483	20250225	124100	1068008600	29550	29500	29550	29500	9
484	20250225	124000	1067742850	29450	29450	29600	29450	177
485	20250225	123900	1062514150	29500	29550	29550	29500	26
486	20250225	123800	1061746450	29550	29500	29550	29500	10
487	20250225	123700	1061451200	29600	29600	29600	29450	1609
488	20250225	123600	1014044450	29550	29600	29600	29550	101
489	20250225	123500	1011059650	29550	29550	29550	29550	8
490	20250225	123400	1010823250	29450	29450	29450	29450	0
491	20250225	123300	1010823250	29450	29450	29650	29450	175
492	20250225	123200	1005647650	29550	29650	29650	29550	6
493	20250225	123100	1005470250	29450	29600	29650	29450	358
494	20250225	123000	994866500	29500	29500	29550	29500	50
495	20250225	122900	993391250	29550	29600	29600	29550	40
496	20250225	122800	992208200	29600	29600	29600	29600	2
497	20250225	122700	992149000	29500	29500	29500	29500	9
498	20250225	122600	991883500	29450	29500	29650	29450	396
499	20250225	122500	980188300	29450	29650	29650	29450	65
500	20250225	122400	978270950	29500	29550	29600	29500	83
501	20250225	122300	975816750	29550	29550	29550	29550	22
502	20250225	122200	975166650	29450	29500	29500	29450	41
503	20250225	122100	973957950	29500	29500	29500	29500	6
504	20250225	122000	973780950	29450	29600	29650	29450	86
505	20250225	121900	971235400	29450	29500	29650	29450	170
506	20250225	121800	966203600	29500	29500	29500	29450	36
507	20250225	121700	965142250	29450	29500	29500	29450	17
508	20250225	121600	964641550	29450	29550	29550	29450	327
509	20250225	121500	955003350	29500	29500	29500	29500	4
510	20250225	121400	954885350	29550	29500	29550	29500	30
511	20250225	121300	954000150	29500	29550	29550	29500	75
512	20250225	121200	951787350	29600	29500	29600	29500	18
513	20250225	121100	951255850	29550	29600	29650	29550	173
514	20250225	121000	946137150	29550	29550	29550	29550	7
515	20250225	120900	945930300	29600	29600	29600	29600	5
516	20250225	120800	945782300	29550	29550	29550	29550	5
517	20250225	120700	945634550	29600	29550	29600	29500	138
518	20250225	120600	941550450	29550	29550	29550	29550	9
519	20250225	120500	941284500	29550	29550	29550	29550	20
520	20250225	120400	940693500	29600	29550	29600	29550	127
521	20250225	120300	936934800	29550	29550	29550	29550	235
522	20250225	120200	929990550	29550	29500	29550	29500	42
523	20250225	120100	928750600	29500	29500	29550	29500	24
524	20250225	120000	928042300	29550	29550	29550	29550	0
525	20250225	115900	928042300	29550	29600	29600	29550	28
526	20250225	115800	927214800	29550	29500	29550	29500	18
527	20250225	115700	926683100	29600	29550	29600	29550	131
528	20250225	115600	922807050	29500	29500	29500	29500	5
529	20250225	115500	922659550	29550	29500	29550	29500	30
530	20250225	115400	921773950	29500	29550	29600	29500	85
531	20250225	115300	919262200	29550	29600	29600	29550	93
532	20250225	115200	916513800	29550	29550	29550	29550	17
533	20250225	115100	916011450	29550	29600	29600	29550	175
534	20250225	115000	910839200	29600	29600	29650	29550	141
535	20250225	114900	906664300	29550	29550	29550	29550	22
536	20250225	114800	906014200	29600	29550	29600	29550	31
537	20250225	114700	905097300	29600	29550	29600	29550	13
538	20250225	114600	904712750	29600	29600	29600	29550	166
539	20250225	114500	899806750	29600	29600	29600	29600	500
540	20250225	114400	885006750	29600	29600	29600	29550	677
541	20250225	114300	864967950	29550	29550	29600	29550	142
542	20250225	114200	860765750	29550	29600	29600	29550	32
543	20250225	114100	859819900	29600	29600	29650	29600	765
544	20250225	114000	837175650	29650	29650	29650	29600	14
545	20250225	113900	836760750	29600	29650	29650	29600	24
546	20250225	113800	836050050	29650	29650	29650	29650	1
547	20250225	113700	836020400	29600	29600	29650	29600	53
548	20250225	113600	834451300	29600	29600	29700	29600	553
549	20250225	113500	818032700	29650	29600	29650	29600	19
550	20250225	113400	817469650	29650	29650	29650	29600	30
551	20250225	113300	816580600	29600	29650	29650	29600	28
552	20250225	113200	815751500	29650	29650	29650	29650	20
553	20250225	113100	815158500	29600	29600	29600	29600	10
554	20250225	113000	814862500	29650	29600	29650	29600	26
555	20250225	112900	814092650	29600	29650	29700	29600	338
556	20250225	112800	804070600	29650	29600	29650	29600	23
557	20250225	112700	803389750	29650	29600	29650	29600	19
558	20250225	112600	802827100	29600	29600	29700	29600	36
559	20250225	112500	801761000	29650	29700	29700	29650	152
560	20250225	112400	797253900	29700	29700	29700	29700	11
561	20250225	112300	796927200	29700	29700	29700	29700	22
562	20250225	112200	796273800	29650	29700	29750	29650	211
563	20250225	112100	790002750	29700	29750	29750	29700	129
564	20250225	112000	786170750	29700	29750	29750	29700	34
565	20250225	111900	785160150	29750	29700	29750	29700	40
566	20250225	111800	783970650	29700	29750	29750	29700	12
567	20250225	111700	783614000	29700	29700	29700	29650	284
568	20250225	111600	775193000	29700	29700	29700	29700	16
569	20250225	111500	774717800	29750	29650	29750	29650	170
570	20250225	111400	769661700	29600	29650	29650	29600	19
571	20250225	111300	769099050	29750	29700	29750	29700	756
572	20250225	111200	746641400	29700	29750	29800	29700	161
573	20250225	111100	741851850	29800	29800	29800	29750	29
574	20250225	111000	740988600	29850	29800	29850	29800	310
575	20250225	110900	731748200	29850	29800	29850	29750	413
576	20250225	110800	719440250	29800	29800	29850	29750	1060
577	20250225	110700	687871400	29850	29850	29850	29700	826
578	20250225	110600	663267500	29850	29800	29850	29800	200
579	20250225	110500	657307000	29850	29700	29850	29650	1425
580	20250225	110400	614925150	29650	29700	29700	29650	261
581	20250225	110300	607178950	29700	29700	29700	29650	210
582	20250225	110200	600943400	29600	29550	29700	29550	871
583	20250225	110100	575136150	29600	29600	29600	29550	242
584	20250225	110000	567973250	29600	29600	29600	29550	362
585	20250225	105900	557259850	29550	29550	29600	29500	95
586	20250225	105800	554453000	29550	29550	29600	29500	357
587	20250225	105700	543905500	29550	29500	29550	29500	21
588	20250225	105600	543285700	29500	29450	29550	29450	26
589	20250225	105500	542519200	29450	29500	29550	29450	141
590	20250225	105400	538363100	29500	29450	29550	29450	23
591	20250225	105300	537684450	29500	29500	29500	29450	276
592	20250225	105200	529543800	29500	29500	29500	29450	53
593	20250225	105100	527981200	29500	29400	29500	29400	92
594	20250225	105000	525274550	29450	29400	29500	29400	63
595	20250225	104900	523419700	29400	29450	29450	29400	85
596	20250225	104800	520919250	29400	29400	29400	29400	7
597	20250225	104700	520713450	29350	29350	29350	29350	4
598	20250225	104600	520596050	29350	29450	29500	29350	152
599	20250225	104500	516116000	29450	29400	29450	29400	59
600	20250225	104400	514378900	29350	29400	29400	29350	45
601	20250225	104300	513056100	29350	29400	29400	29350	8
602	20250225	104200	512821150	29400	29400	29400	29400	2
603	20250225	104100	512762350	29350	29350	29350	29350	12
604	20250225	104000	512410150	29350	29400	29400	29350	28
605	20250225	103900	511587850	29500	29300	29500	29300	181
606	20250225	103800	506266450	29250	29300	29300	29250	12
607	20250225	103700	505915350	29300	29250	29300	29250	58
608	20250225	103600	504217000	29250	29250	29250	29250	2
609	20250225	103500	504158500	29250	29250	29250	29250	15
610	20250225	103400	503719750	29300	29350	29400	29300	481
611	20250225	103300	489612300	29350	29350	29350	29350	19
612	20250225	103200	489054650	29350	29400	29500	29350	121
613	20250225	103100	485490800	29400	29400	29400	29400	1
614	20250225	103000	485461400	29350	29350	29400	29350	79
615	20250225	102900	483140250	29400	29350	29400	29350	47
616	20250225	102800	481760750	29400	29400	29400	29400	1
617	20250225	102700	481731350	29350	29350	29350	29350	36
618	20250225	102600	480674750	29350	29350	29350	29350	5
619	20250225	102500	480528000	29500	29450	29500	29450	116
620	20250225	102400	477109650	29350	29400	29400	29350	27
621	20250225	102300	476317150	29400	29350	29400	29350	25
622	20250225	102200	475582350	29450	29450	29450	29350	51
623	20250225	102100	474082000	29450	29350	29450	29350	20
624	20250225	102000	473494900	29350	29350	29350	29350	5
625	20250225	101900	473348150	29500	29500	29500	29300	16
626	20250225	101800	472877200	29400	29350	29500	29300	179
627	20250225	101700	467613800	29300	29300	29300	29300	0
628	20250225	101600	467613800	29300	29350	29350	29300	358
629	20250225	101500	457112450	29400	29400	29400	29350	22
630	20250225	101400	456466600	29400	29400	29400	29400	116
631	20250225	101300	453056200	29400	29400	29400	29400	14
632	20250225	101200	452644600	29400	29400	29450	29400	472
633	20250225	101100	438767750	29400	29400	29550	29400	291
634	20250225	101000	430187450	29350	29400	29400	29350	16
635	20250225	100900	429717650	29400	29350	29400	29350	34
636	20250225	100800	428718550	29350	29450	29500	29350	218
637	20250225	100700	422309100	29400	29350	29400	29350	13
638	20250225	100600	421927050	29350	29500	29500	29350	82
639	20250225	100500	419515800	29500	29450	29550	29350	76
640	20250225	100400	417283200	29500	29400	29600	29400	197
641	20250225	100300	411465300	29400	29450	29450	29350	448
642	20250225	100200	398296700	29450	29450	29450	29450	200
643	20250225	100100	392406700	29450	29500	29500	29400	1702
644	20250225	100000	342275800	29600	29600	29600	29600	5
645	20250225	095900	342127800	29450	29550	29600	29450	219
646	20250225	095800	335652800	29450	29550	29550	29450	114
647	20250225	095700	332290350	29550	29500	29550	29500	98
648	20250225	095600	329394700	29400	29450	29550	29400	469
649	20250225	095500	315570650	29450	29400	29450	29400	276
650	20250225	095400	307443650	29450	29400	29450	29400	473
651	20250225	095300	293536750	29400	29300	29400	29300	33
652	20250225	095200	292569550	29300	29300	29300	29300	3
653	20250225	095100	292481650	29300	29350	29400	29300	68
654	20250225	095000	290484100	29300	29350	29400	29300	67
655	20250225	094900	288516050	29400	29300	29400	29300	168
656	20250225	094800	283583250	29300	29300	29300	29300	4
657	20250225	094700	283466050	29350	29350	29400	29350	14
658	20250225	094600	283055000	29400	29400	29400	29400	99
659	20250225	094500	280144400	29250	29400	29400	29250	28
660	20250225	094400	279322700	29400	29400	29400	29400	12
661	20250225	094300	278969900	29400	29250	29400	29250	658
662	20250225	094200	259645700	29250	29200	29250	29200	212
663	20250225	094100	253444950	29150	29150	29150	29150	0
664	20250225	094000	253444950	29150	29150	29150	29150	21
665	20250225	093900	252832800	29150	29200	29200	29150	571
666	20250225	093800	236162100	29200	29200	29200	29200	1
667	20250225	093700	236132900	29100	29200	29250	29100	32
668	20250225	093600	235198550	29200	29200	29200	29200	8
669	20250225	093500	234964950	29200	29150	29200	29150	118
670	20250225	093400	231522350	29150	29150	29150	29150	16
671	20250225	093300	231055950	29150	29150	29150	29150	4
672	20250225	093200	230939350	29150	29150	29150	29150	182
673	20250225	093100	225634050	29150	29150	29150	29150	100
674	20250225	093000	222719050	29150	29150	29150	29150	1
675	20250225	092900	222689900	29150	29100	29150	29000	258
676	20250225	092800	215182000	29100	29000	29100	29000	418
677	20250225	092700	203053550	29000	29000	29050	29000	327
678	20250225	092600	193570500	29000	29000	29000	29000	20
679	20250225	092500	192990500	29000	29000	29000	28950	503
680	20250225	092400	178408850	29000	29100	29100	29000	17
681	20250225	092300	177914250	29000	29000	29000	29000	5
682	20250225	092200	177769250	29000	29000	29000	29000	3
683	20250225	092100	177682250	29000	29000	29000	29000	13
684	20250225	092000	177305250	29050	29050	29050	29050	30
685	20250225	091900	176433750	29050	29000	29050	29000	506
686	20250225	091800	161759700	29000	29000	29050	29000	106
687	20250225	091700	158685550	29100	29000	29100	29000	570
688	20250225	091600	142127850	29000	29000	29000	29000	294
689	20250225	091500	133601850	28950	29100	29100	28950	272
690	20250225	091400	125714550	28950	29000	29000	28950	3
691	20250225	091300	125627650	28950	29100	29100	28950	201
692	20250225	091200	119805600	29050	29050	29050	29050	26
693	20250225	091100	119050300	29050	28950	29100	28950	255
694	20250225	091000	111662150	29100	29100	29100	29100	1
695	20250225	090900	111633050	29000	28950	29000	28950	202
696	20250225	090800	105785050	29000	29000	29000	28950	246
697	20250225	090700	98658550	29000	29000	29100	29000	220
698	20250225	090600	92278050	29100	29050	29100	29000	103
699	20250225	090500	89287650	29000	29050	29100	29000	350
700	20250225	090400	79129500	29100	29000	29100	29000	268
701	20250225	090300	71339000	28950	29050	29050	28950	199
702	20250225	090200	65575650	29050	29000	29050	29000	130
703	20250225	090100	61800150	29050	29050	29050	29050	531
704	20250225	090000	46374600	29050	28950	29050	28850	1603