KissMeData/017390/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	190400	227780900	49950	49950	49950	49950	291
3	20250226	190300	227780900	49950	49950	49950	49950	0
4	20250226	190200	227780900	49950	49950	49950	49950	0
5	20250226	190100	227780900	49950	49950	49950	49950	0
6	20250226	190000	227780900	49950	49950	49950	49950	0
7	20250226	185900	227780900	49950	49950	49950	49950	0
8	20250226	185800	227780900	49950	49950	49950	49950	0
9	20250226	185700	227780900	49950	49950	49950	49950	0
10	20250226	185600	227780900	49950	49950	49950	49950	0
11	20250226	185500	227780900	49950	49950	49950	49950	0
12	20250226	185400	227780900	49950	49950	49950	49950	0
13	20250226	185300	227780900	49950	49950	49950	49950	0
14	20250226	185200	227780900	49950	49950	49950	49950	0
15	20250226	185100	227780900	49950	49950	49950	49950	0
16	20250226	185000	227780900	49950	49950	49950	49950	0
17	20250226	184900	227780900	49950	49950	49950	49950	0
18	20250226	184800	227780900	49950	49950	49950	49950	0
19	20250226	184700	227780900	49950	49950	49950	49950	0
20	20250226	184600	227780900	49950	49950	49950	49950	0
21	20250226	184500	227780900	49950	49950	49950	49950	0
22	20250226	184400	227780900	49950	49950	49950	49950	0
23	20250226	184300	227780900	49950	49950	49950	49950	0
24	20250226	184200	227780900	49950	49950	49950	49950	0
25	20250226	184100	227780900	49950	49950	49950	49950	0
26	20250226	184000	227780900	49950	49950	49950	49950	0
27	20250226	183900	227780900	49950	49950	49950	49950	0
28	20250226	183800	227780900	49950	49950	49950	49950	0
29	20250226	183700	227780900	49950	49950	49950	49950	0
30	20250226	183600	227780900	49950	49950	49950	49950	0
31	20250226	183500	227780900	49950	49950	49950	49950	0
32	20250226	183400	227780900	49950	49950	49950	49950	291
33	20250226	183300	227780900	49950	49950	49950	49950	0
34	20250226	183200	227780900	49950	49950	49950	49950	0
35	20250226	183100	227780900	49950	49950	49950	49950	0
36	20250226	183000	227780900	49950	49950	49950	49950	0
37	20250226	182900	227780900	49950	49950	49950	49950	0
38	20250226	182800	227780900	49950	49950	49950	49950	0
39	20250226	182700	227780900	49950	49950	49950	49950	0
40	20250226	182600	227780900	49950	49950	49950	49950	0
41	20250226	182500	227780900	49950	49950	49950	49950	0
42	20250226	182400	227780900	49950	49950	49950	49950	0
43	20250226	182300	227780900	49950	49950	49950	49950	0
44	20250226	182200	227780900	49950	49950	49950	49950	0
45	20250226	182100	227780900	49950	49950	49950	49950	0
46	20250226	182000	227780900	49950	49950	49950	49950	0
47	20250226	181900	227780900	49950	49950	49950	49950	0
48	20250226	181800	227780900	49950	49950	49950	49950	0
49	20250226	181700	227780900	49950	49950	49950	49950	0
50	20250226	181600	227780900	49950	49950	49950	49950	0
51	20250226	181500	227780900	49950	49950	49950	49950	0
52	20250226	181400	227780900	49950	49950	49950	49950	0
53	20250226	181300	227780900	49950	49950	49950	49950	0
54	20250226	181200	227780900	49950	49950	49950	49950	0
55	20250226	181100	227780900	49950	49950	49950	49950	0
56	20250226	181000	227780900	49950	49950	49950	49950	0
57	20250226	180900	227780900	49950	49950	49950	49950	0
58	20250226	180800	227780900	49950	49950	49950	49950	0
59	20250226	180700	227780900	49950	49950	49950	49950	0
60	20250226	180600	227780900	49950	49950	49950	49950	0
61	20250226	180500	227780900	49950	49950	49950	49950	0
62	20250226	180400	227780900	49950	49950	49950	49950	291
63	20250226	180300	227780900	49950	49950	49950	49950	0
64	20250226	180200	227780900	49950	49950	49950	49950	0
65	20250226	180100	227780900	49950	49950	49950	49950	0
66	20250226	180000	227780900	49950	49950	49950	49950	0
67	20250226	175900	227780900	49950	49950	49950	49950	0
68	20250226	175800	227780900	49950	49950	49950	49950	0
69	20250226	175700	227780900	49950	49950	49950	49950	0
70	20250226	175600	227780900	49950	49950	49950	49950	0
71	20250226	175500	227780900	49950	49950	49950	49950	0
72	20250226	175400	227780900	49950	49950	49950	49950	0
73	20250226	175300	227780900	49950	49950	49950	49950	0
74	20250226	175200	227780900	49950	49950	49950	49950	0
75	20250226	175100	227780900	49950	49950	49950	49950	0
76	20250226	175000	227780900	49950	49950	49950	49950	0
77	20250226	174900	227780900	49950	49950	49950	49950	0
78	20250226	174800	227780900	49950	49950	49950	49950	0
79	20250226	174700	227780900	49950	49950	49950	49950	0
80	20250226	174600	227780900	49950	49950	49950	49950	0
81	20250226	174500	227780900	49950	49950	49950	49950	0
82	20250226	174400	227780900	49950	49950	49950	49950	0
83	20250226	174300	227780900	49950	49950	49950	49950	0
84	20250226	174200	227780900	49950	49950	49950	49950	0
85	20250226	174100	227780900	49950	49950	49950	49950	0
86	20250226	174000	227780900	49950	49950	49950	49950	0
87	20250226	173900	227780900	49950	49950	49950	49950	0
88	20250226	173800	227780900	49950	49950	49950	49950	0
89	20250226	173700	227780900	49950	49950	49950	49950	0
90	20250226	173600	227780900	49950	49950	49950	49950	0
91	20250226	173500	227780900	49950	49950	49950	49950	0
92	20250226	173400	227780900	49950	49950	49950	49950	291
93	20250226	173300	227780900	49950	49950	49950	49950	0
94	20250226	173200	227780900	49950	49950	49950	49950	0
95	20250226	173100	227780900	49950	49950	49950	49950	0
96	20250226	173000	227780900	49950	49950	49950	49950	0
97	20250226	172900	227780900	49950	49950	49950	49950	0
98	20250226	172800	227780900	49950	49950	49950	49950	0
99	20250226	172700	227780900	49950	49950	49950	49950	0
100	20250226	172600	227780900	49950	49950	49950	49950	0
101	20250226	172500	227780900	49950	49950	49950	49950	0
102	20250226	172400	227780900	49950	49950	49950	49950	0
103	20250226	172300	227780900	49950	49950	49950	49950	0
104	20250226	172200	227780900	49950	49950	49950	49950	0
105	20250226	172100	227780900	49950	49950	49950	49950	0
106	20250226	172000	227780900	49950	49950	49950	49950	0
107	20250226	171900	227780900	49950	49950	49950	49950	0
108	20250226	171800	227780900	49950	49950	49950	49950	0
109	20250226	171700	227780900	49950	49950	49950	49950	0
110	20250226	171600	227780900	49950	49950	49950	49950	0
111	20250226	171500	227780900	49950	49950	49950	49950	0
112	20250226	171400	227780900	49950	49950	49950	49950	0
113	20250226	171300	227780900	49950	49950	49950	49950	0
114	20250226	171200	227780900	49950	49950	49950	49950	0
115	20250226	171100	227780900	49950	49950	49950	49950	0
116	20250226	171000	227780900	49950	49950	49950	49950	0
117	20250226	170900	227780900	49950	49950	49950	49950	0
118	20250226	170800	227780900	49950	49950	49950	49950	0
119	20250226	170700	227780900	49950	49950	49950	49950	0
120	20250226	170600	227780900	49950	49950	49950	49950	0
121	20250226	170500	227780900	49950	49950	49950	49950	0
122	20250226	170400	227780900	49950	49950	49950	49950	291
123	20250226	170300	227780900	49950	49950	49950	49950	0
124	20250226	170200	227780900	49950	49950	49950	49950	0
125	20250226	170100	227780900	49950	49950	49950	49950	0
126	20250226	170000	227780900	49950	49950	49950	49950	0
127	20250226	165900	227780900	49950	49950	49950	49950	0
128	20250226	165800	227780900	49950	49950	49950	49950	0
129	20250226	165700	227780900	49950	49950	49950	49950	0
130	20250226	165600	227780900	49950	49950	49950	49950	0
131	20250226	165500	227780900	49950	49950	49950	49950	0
132	20250226	165400	227780900	49950	49950	49950	49950	0
133	20250226	165300	227780900	49950	49950	49950	49950	0
134	20250226	165200	227780900	49950	49950	49950	49950	0
135	20250226	165100	227780900	49950	49950	49950	49950	0
136	20250226	165000	227780900	49950	49950	49950	49950	0
137	20250226	164900	227780900	49950	49950	49950	49950	0
138	20250226	164800	227780900	49950	49950	49950	49950	0
139	20250226	164700	227780900	49950	49950	49950	49950	0
140	20250226	164600	227780900	49950	49950	49950	49950	0
141	20250226	164500	227780900	49950	49950	49950	49950	0
142	20250226	164400	227780900	49950	49950	49950	49950	0
143	20250226	164300	227780900	49950	49950	49950	49950	0
144	20250226	164200	227780900	49950	49950	49950	49950	0
145	20250226	164100	227780900	49950	49950	49950	49950	0
146	20250226	164000	227780900	49950	49950	49950	49950	0
147	20250226	163900	227780900	49950	49950	49950	49950	0
148	20250226	163800	227780900	49950	49950	49950	49950	0
149	20250226	163700	227780900	49950	49950	49950	49950	0
150	20250226	163600	227780900	49950	49950	49950	49950	0
151	20250226	163500	227780900	49950	49950	49950	49950	0
152	20250226	163400	227780900	49950	49950	49950	49950	291
153	20250226	163300	227780900	49950	49950	49950	49950	0
154	20250226	163200	227780900	49950	49950	49950	49950	0
155	20250226	163100	227780900	49950	49950	49950	49950	0
156	20250226	163000	227780900	49950	49950	49950	49950	0
157	20250226	162900	227780900	49950	49950	49950	49950	0
158	20250226	162800	227780900	49950	49950	49950	49950	0
159	20250226	162700	227780900	49950	49950	49950	49950	0
160	20250226	162600	227780900	49950	49950	49950	49950	0
161	20250226	162500	227780900	49950	49950	49950	49950	0
162	20250226	162400	227780900	49950	49950	49950	49950	0
163	20250226	162300	227780900	49950	49950	49950	49950	0
164	20250226	162200	227780900	49950	49950	49950	49950	0
165	20250226	162100	227780900	49950	49950	49950	49950	0
166	20250226	162000	227780900	49950	49950	49950	49950	0
167	20250226	161900	227780900	49950	49950	49950	49950	0
168	20250226	161800	227780900	49950	49950	49950	49950	0
169	20250226	161700	227780900	49950	49950	49950	49950	0
170	20250226	161600	227780900	49950	49950	49950	49950	0
171	20250226	161500	227780900	49950	49950	49950	49950	0
172	20250226	161400	227780900	49950	49950	49950	49950	0
173	20250226	161300	227780900	49950	49950	49950	49950	0
174	20250226	161200	227780900	49950	49950	49950	49950	0
175	20250226	161100	227780900	49950	49950	49950	49950	0
176	20250226	161000	227780900	49950	49950	49950	49950	0
177	20250226	160900	227780900	49950	49950	49950	49950	0
178	20250226	160800	227780900	49950	49950	49950	49950	0
179	20250226	160700	227780900	49950	49950	49950	49950	0
180	20250226	160600	227780900	49950	49950	49950	49950	0
181	20250226	160500	227780900	49950	49950	49950	49950	0
182	20250226	160400	227780900	49950	49950	49950	49950	291
183	20250226	160300	227780900	49950	49950	49950	49950	0
184	20250226	160200	227780900	49950	49950	49950	49950	0
185	20250226	160100	227780900	49950	49950	49950	49950	0
186	20250226	160000	227780900	49950	49950	49950	49950	0
187	20250226	155900	227780900	49950	49950	49950	49950	0
188	20250226	155800	227780900	49950	49950	49950	49950	0
189	20250226	155700	227780900	49950	49950	49950	49950	0
190	20250226	155600	227780900	49950	49950	49950	49950	0
191	20250226	155500	227780900	49950	49950	49950	49950	0
192	20250226	155400	227780900	49950	49950	49950	49950	0
193	20250226	155300	227780900	49950	49950	49950	49950	0
194	20250226	155200	227780900	49950	49950	49950	49950	0
195	20250226	155100	227780900	49950	49950	49950	49950	0
196	20250226	155000	227780900	49950	49950	49950	49950	0
197	20250226	154900	227780900	49950	49950	49950	49950	0
198	20250226	154800	227780900	49950	49950	49950	49950	0
199	20250226	154700	227780900	49950	49950	49950	49950	0
200	20250226	154600	227780900	49950	49950	49950	49950	0
201	20250226	154500	227780900	49950	49950	49950	49950	0
202	20250226	154400	227780900	49950	49950	49950	49950	0
203	20250226	154300	227780900	49950	49950	49950	49950	0
204	20250226	154200	227780900	49950	49950	49950	49950	0
205	20250226	154100	227780900	49950	49950	49950	49950	0
206	20250226	154000	227780900	49950	49950	49950	49950	0
207	20250226	153900	227780900	49950	49950	49950	49950	0
208	20250226	153800	227780900	49950	49950	49950	49950	0
209	20250226	153700	227780900	49950	49950	49950	49950	0
210	20250226	153600	227780900	49950	49950	49950	49950	0
211	20250226	153500	227780900	49950	49950	49950	49950	0
212	20250226	153400	227780900	49950	49950	49950	49950	291
213	20250226	153300	227780900	49950	49950	49950	49950	0
214	20250226	153200	227780900	49950	49950	49950	49950	0
215	20250226	153100	227780900	49950	49950	49950	49950	0
216	20250226	153000	227780900	49950	49950	49950	49950	291
217	20250226	152900	213245450	49950	49950	49950	49950	0
218	20250226	152800	213245450	49950	49950	49950	49950	0
219	20250226	152700	213245450	49950	49950	49950	49950	0
220	20250226	152600	213245450	49950	49950	49950	49950	0
221	20250226	152500	213245450	49950	49950	49950	49950	0
222	20250226	152400	213245450	49950	49950	49950	49950	0
223	20250226	152300	213245450	49950	49950	49950	49950	0
224	20250226	152200	213245450	49950	49950	49950	49950	0
225	20250226	152100	213245450	49950	49950	49950	49950	0
226	20250226	152000	213245450	49950	49950	49950	49950	0
227	20250226	151900	213245450	49950	49950	49950	49950	1
228	20250226	151800	213195500	49950	49950	49950	49950	0
229	20250226	151700	213195500	49950	49950	49950	49950	2
230	20250226	151600	213095600	49900	49900	49900	49900	0
231	20250226	151500	213095600	49900	49900	49900	49900	1
232	20250226	151400	213045700	49900	49900	49900	49900	2
233	20250226	151300	212945900	49900	49900	49900	49900	0
234	20250226	151200	212945900	49900	49950	49950	49900	4
235	20250226	151100	212746150	49900	49900	49900	49900	0
236	20250226	151000	212746150	49900	49850	49900	49850	4
237	20250226	150900	212546600	49900	49900	49900	49900	79
238	20250226	150800	208604500	49900	49900	49900	49900	0
239	20250226	150700	208604500	49900	49900	49900	49900	1
240	20250226	150600	208554600	49900	49900	49900	49900	0
241	20250226	150500	208554600	49900	49900	49900	49900	0
242	20250226	150400	208554600	49900	49900	49900	49900	1
243	20250226	150300	208504700	49900	49900	49900	49900	0
244	20250226	150200	208504700	49900	49900	49900	49900	0
245	20250226	150100	208504700	49900	49900	49900	49900	0
246	20250226	150000	208504700	49900	49900	49950	49900	11
247	20250226	145900	207955350	49950	49900	49950	49900	101
248	20250226	145800	202910500	49950	49950	49950	49950	3
249	20250226	145700	202760650	49950	49950	49950	49950	94
250	20250226	145600	198065350	49950	49950	49950	49950	3
251	20250226	145500	197915500	49950	49950	49950	49950	2
252	20250226	145400	197815600	49950	49950	49950	49950	3
253	20250226	145300	197665750	49950	49950	49950	49950	2
254	20250226	145200	197565850	49950	49950	49950	49950	2
255	20250226	145100	197465950	49950	49950	49950	49950	2
256	20250226	145000	197366050	49950	49900	49950	49900	2
257	20250226	144900	197266200	49900	49900	49900	49900	3
258	20250226	144800	197116500	49900	49900	49900	49900	32
259	20250226	144700	195519700	49900	49900	49900	49900	4
260	20250226	144600	195320100	49900	49900	49900	49900	2
261	20250226	144500	195220300	49900	49900	49900	49900	22
262	20250226	144400	194122500	49900	49900	49900	49900	5
263	20250226	144300	193873000	49900	49900	49900	49900	2
264	20250226	144200	193773200	49900	49900	49900	49900	2
265	20250226	144100	193673400	49900	49900	49900	49900	2
266	20250226	144000	193573600	49900	49900	49900	49850	6
267	20250226	143900	193274350	49900	49900	49900	49900	2
268	20250226	143800	193174550	49900	49900	49900	49900	2
269	20250226	143700	193074750	49900	49900	49900	49900	2
270	20250226	143600	192974950	49900	49900	49900	49900	2
271	20250226	143500	192875150	49900	49900	49900	49900	4
272	20250226	143400	192675550	49900	49900	49900	49900	2
273	20250226	143300	192575750	49900	49900	49900	49900	2
274	20250226	143200	192475950	49900	49900	49900	49900	4
275	20250226	143100	192276350	49900	49900	49900	49900	2
276	20250226	143000	192176550	49900	49950	49950	49900	26
277	20250226	142900	190879050	49950	49950	49950	49950	2
278	20250226	142800	190779150	50000	50000	50000	50000	2
279	20250226	142700	190679150	50000	50000	50000	50000	2
280	20250226	142600	190579150	50000	49900	50000	49900	5
281	20250226	142500	190329450	50000	50000	50000	50000	3
282	20250226	142400	190179450	49900	49900	49900	49900	29
283	20250226	142300	188732350	49900	49900	49900	49900	7
284	20250226	142200	188383050	49900	49900	49900	49900	12
285	20250226	142100	187784250	49900	49900	49900	49900	2
286	20250226	142000	187684450	49900	49900	49900	49900	3
287	20250226	141900	187534750	49900	49900	49900	49900	2
288	20250226	141800	187434950	49900	49900	49900	49900	2
289	20250226	141700	187335150	49900	49850	49900	49800	102
290	20250226	141600	182253950	49900	49900	49900	49900	2
291	20250226	141500	182154150	49900	49900	49900	49900	3
292	20250226	141400	182004450	49900	49900	49900	49900	2
293	20250226	141300	181904650	49900	49900	49900	49900	2
294	20250226	141200	181804850	49900	49900	50000	49900	271
295	20250226	141100	168281850	50000	50000	50000	50000	2
296	20250226	141000	168181850	50000	49950	50000	49950	10
297	20250226	140900	167682300	49950	50000	50000	49950	96
298	20250226	140800	162886900	50000	50000	50000	50000	12
299	20250226	140700	162286900	50000	50000	50000	50000	2
300	20250226	140600	162186900	50000	50000	50000	50000	2
301	20250226	140500	162086900	50000	50000	50000	50000	3
302	20250226	140400	161936900	50000	50000	50000	50000	2
303	20250226	140300	161836900	50000	50000	50000	50000	3
304	20250226	140200	161686900	50000	50000	50000	50000	25
305	20250226	140100	160436900	50000	50000	50000	50000	32
306	20250226	140000	158836900	50000	50000	50000	50000	3
307	20250226	135900	158686900	49950	50000	50000	49950	3
308	20250226	135800	158536950	49950	50000	50000	49950	4
309	20250226	135700	158337050	50000	50000	50000	50000	4
310	20250226	135600	158137050	50000	50000	50000	50000	3
311	20250226	135500	157987050	50000	50000	50000	50000	22
312	20250226	135400	156887050	50000	50000	50000	50000	4
313	20250226	135300	156687050	50000	50000	50000	50000	2
314	20250226	135200	156587050	50000	50000	50000	49950	6
315	20250226	135100	156287250	50000	50000	50000	50000	4
316	20250226	135000	156087250	49950	50000	50000	49950	3
317	20250226	134900	155937300	50000	50000	50000	50000	2
318	20250226	134800	155837300	50000	50000	50000	50000	2
319	20250226	134700	155737300	50000	50000	50000	49950	4
320	20250226	134600	155537350	50000	50000	50000	50000	3
321	20250226	134500	155387350	50000	50000	50000	50000	2
322	20250226	134400	155287350	50000	50000	50000	50000	3
323	20250226	134300	155137350	50000	50000	50000	49950	8
324	20250226	134200	154737600	50000	50000	50000	50000	2
325	20250226	134100	154637600	50000	50000	50000	50000	3
326	20250226	134000	154487600	49950	50000	50000	49950	22
327	20250226	133900	153388600	50000	50000	50000	49950	3
328	20250226	133800	153238650	50000	50000	50000	50000	2
329	20250226	133700	153138650	50000	49950	50000	49950	2
330	20250226	133600	153038700	50000	50000	50000	50000	3
331	20250226	133500	152888700	49950	49900	49950	49900	337
332	20250226	133400	136065200	49800	49850	49900	49800	119
333	20250226	133300	130133500	49850	49850	49850	49850	5
334	20250226	133200	129884250	49850	49850	49850	49850	7
335	20250226	133100	129535300	49850	49850	49850	49850	3
336	20250226	133000	129385750	49850	49850	49850	49850	2
337	20250226	132900	129286050	49850	49850	49850	49850	160
338	20250226	132800	121310050	49850	49850	49850	49850	15
339	20250226	132700	120562300	49850	49850	49850	49850	0
340	20250226	132600	120562300	49850	49850	49850	49850	2
341	20250226	132500	120462600	49850	49850	49850	49850	0
342	20250226	132400	120462600	49850	49850	49850	49850	0
343	20250226	132300	120462600	49850	49850	49850	49850	60
344	20250226	132200	117471600	49850	49850	49850	49850	0
345	20250226	132100	117471600	49850	49850	49850	49850	112
346	20250226	132000	111888400	49750	49750	49750	49750	1
347	20250226	131900	111838650	49800	49800	49800	49800	0
348	20250226	131800	111838650	49800	49800	49800	49800	10
349	20250226	131700	111340650	49850	49850	49850	49850	0
350	20250226	131600	111340650	49850	49850	49850	49850	52
351	20250226	131500	108748450	49800	49800	49800	49800	38
352	20250226	131400	106856050	49800	49800	49800	49800	1
353	20250226	131300	106806250	49800	49800	49800	49800	0
354	20250226	131200	106806250	49800	49800	49800	49800	0
355	20250226	131100	106806250	49800	49800	49800	49800	0
356	20250226	131000	106806250	49800	49800	49800	49800	1
357	20250226	130900	106756450	49750	49750	49750	49750	0
358	20250226	130800	106756450	49750	49750	49750	49750	0
359	20250226	130700	106756450	49750	49750	49750	49750	0
360	20250226	130600	106756450	49750	49750	49750	49750	0
361	20250226	130500	106756450	49750	49750	49750	49750	1
362	20250226	130400	106706700	49800	49800	49800	49800	0
363	20250226	130300	106706700	49800	49800	49800	49800	0
364	20250226	130200	106706700	49800	49800	49800	49800	42
365	20250226	130100	104615100	49800	49800	49800	49800	7
366	20250226	130000	104266500	49800	49800	49800	49800	5
367	20250226	125900	104017500	49800	49800	49800	49800	7
368	20250226	125800	103668900	49800	49800	49800	49800	0
369	20250226	125700	103668900	49800	49800	49800	49800	0
370	20250226	125600	103668900	49800	49800	49800	49800	0
371	20250226	125500	103668900	49800	49800	49800	49800	0
372	20250226	125400	103668900	49800	49800	49800	49800	0
373	20250226	125300	103668900	49800	49800	49800	49800	0
374	20250226	125200	103668900	49800	49800	49800	49800	0
375	20250226	125100	103668900	49800	49800	49800	49800	0
376	20250226	125000	103668900	49800	49800	49800	49800	0
377	20250226	124900	103668900	49800	49800	49800	49800	0
378	20250226	124800	103668900	49800	49800	49800	49800	0
379	20250226	124700	103668900	49800	49800	49800	49800	0
380	20250226	124600	103668900	49800	49800	49800	49800	0
381	20250226	124500	103668900	49800	49800	49800	49800	6
382	20250226	124400	103370100	49800	49800	49800	49800	0
383	20250226	124300	103370100	49800	49800	49800	49800	39
384	20250226	124200	101427900	49800	49800	49800	49800	0
385	20250226	124100	101427900	49800	49800	49800	49800	0
386	20250226	124000	101427900	49800	49800	49800	49800	0
387	20250226	123900	101427900	49800	49800	49800	49800	0
388	20250226	123800	101427900	49800	49800	49800	49800	0
389	20250226	123700	101427900	49800	49800	49800	49800	52
390	20250226	123600	98838300	49800	49800	49800	49800	0
391	20250226	123500	98838300	49800	49800	49800	49800	0
392	20250226	123400	98838300	49800	49800	49800	49800	0
393	20250226	123300	98838300	49800	49800	49800	49800	30
394	20250226	123200	97344300	49800	49800	49800	49800	4
395	20250226	123100	97145100	49800	49800	49800	49800	0
396	20250226	123000	97145100	49800	49800	49800	49800	0
397	20250226	122900	97145100	49800	49800	49800	49800	106
398	20250226	122800	91866300	49800	49800	49800	49800	0
399	20250226	122700	91866300	49800	49800	49800	49700	18
400	20250226	122600	90970500	49750	49750	49750	49750	0
401	20250226	122500	90970500	49750	49750	49750	49750	0
402	20250226	122400	90970500	49750	49750	49750	49750	0
403	20250226	122300	90970500	49750	49750	49750	49750	0
404	20250226	122200	90970500	49750	49750	49750	49750	0
405	20250226	122100	90970500	49750	49750	49750	49750	0
406	20250226	122000	90970500	49750	49750	49750	49750	0
407	20250226	121900	90970500	49750	49750	49750	49750	0
408	20250226	121800	90970500	49750	49750	49750	49750	0
409	20250226	121700	90970500	49750	49750	49750	49750	0
410	20250226	121600	90970500	49750	49750	49750	49750	0
411	20250226	121500	90970500	49750	49750	49750	49750	22
412	20250226	121400	89876000	49700	49700	49700	49700	0
413	20250226	121300	89876000	49700	49700	49700	49700	0
414	20250226	121200	89876000	49700	49700	49700	49700	0
415	20250226	121100	89876000	49700	49700	49700	49700	5
416	20250226	121000	89627500	49700	49700	49700	49700	0
417	20250226	120900	89627500	49700	49700	49700	49700	0
418	20250226	120800	89627500	49700	49700	49700	49700	0
419	20250226	120700	89627500	49700	49700	49700	49700	20
420	20250226	120600	88633500	49750	49750	49750	49750	0
421	20250226	120500	88633500	49750	49750	49750	49750	0
422	20250226	120400	88633500	49750	49750	49750	49750	0
423	20250226	120300	88633500	49750	49750	49750	49750	0
424	20250226	120200	88633500	49750	49750	49750	49750	0
425	20250226	120100	88633500	49750	49750	49750	49750	2
426	20250226	120000	88534000	49750	49750	49750	49750	0
427	20250226	115900	88534000	49750	49750	49750	49750	35
428	20250226	115800	86792750	49750	49750	49750	49750	1
429	20250226	115700	86743000	49750	49750	49750	49750	0
430	20250226	115600	86743000	49750	49750	49750	49750	0
431	20250226	115500	86743000	49750	49750	49750	49750	0
432	20250226	115400	86743000	49750	49750	49750	49750	0
433	20250226	115300	86743000	49750	49700	49750	49700	83
434	20250226	115200	82617850	49700	49700	49700	49700	0
435	20250226	115100	82617850	49700	49700	49700	49700	2
436	20250226	115000	82518450	49700	49700	49700	49700	0
437	20250226	114900	82518450	49700	49700	49700	49700	131
438	20250226	114800	76007750	49700	49700	49700	49700	47
439	20250226	114700	73671850	49700	49700	49700	49700	0
440	20250226	114600	73671850	49700	49700	49700	49700	0
441	20250226	114500	73671850	49700	49700	49700	49700	0
442	20250226	114400	73671850	49700	49700	49700	49700	99
443	20250226	114300	68751550	49700	49700	49700	49700	1
444	20250226	114200	68701850	49650	49650	49650	49650	0
445	20250226	114100	68701850	49650	49650	49650	49650	0
446	20250226	114000	68701850	49650	49650	49650	49650	0
447	20250226	113900	68701850	49650	49650	49650	49650	2
448	20250226	113800	68602550	49650	49650	49650	49650	0
449	20250226	113700	68602550	49650	49650	49650	49650	18
450	20250226	113600	67708850	49650	49650	49650	49650	3
451	20250226	113500	67559900	49650	49650	49650	49650	1
452	20250226	113400	67510250	49650	49650	49650	49650	0
453	20250226	113300	67510250	49650	49650	49650	49650	20
454	20250226	113200	66517250	49650	49650	49650	49650	0
455	20250226	113100	66517250	49650	49700	49700	49650	65
456	20250226	113000	63289650	49700	49700	49700	49700	0
457	20250226	112900	63289650	49700	49700	49700	49700	0
458	20250226	112800	63289650	49700	49650	49700	49650	3
459	20250226	112700	63140650	49700	49700	49700	49700	1
460	20250226	112600	63090950	49700	49700	49700	49700	0
461	20250226	112500	63090950	49700	49700	49700	49700	15
462	20250226	112400	62345450	49650	49650	49650	49650	0
463	20250226	112300	62345450	49650	49650	49650	49650	0
464	20250226	112200	62345450	49650	49650	49650	49650	0
465	20250226	112100	62345450	49650	49650	49650	49650	0
466	20250226	112000	62345450	49650	49650	49650	49650	0
467	20250226	111900	62345450	49650	49650	49650	49650	0
468	20250226	111800	62345450	49650	49650	49650	49650	0
469	20250226	111700	62345450	49650	49650	49650	49650	0
470	20250226	111600	62345450	49650	49650	49650	49650	0
471	20250226	111500	62345450	49650	49650	49650	49650	13
472	20250226	111400	61700000	49700	49700	49700	49700	7
473	20250226	111300	61352100	49650	49650	49650	49650	5
474	20250226	111200	61103850	49650	49650	49650	49650	1
475	20250226	111100	61054200	49650	49650	49650	49650	0
476	20250226	111000	61054200	49650	49650	49650	49650	1
477	20250226	110900	61004550	49600	49600	49600	49600	3
478	20250226	110800	60855750	49600	49600	49600	49600	0
479	20250226	110700	60855750	49600	49600	49600	49600	0
480	20250226	110600	60855750	49600	49600	49600	49600	1
481	20250226	110500	60806150	49600	49600	49600	49600	0
482	20250226	110400	60806150	49600	49600	49600	49600	0
483	20250226	110300	60806150	49600	49600	49600	49600	0
484	20250226	110200	60806150	49600	49600	49600	49600	0
485	20250226	110100	60806150	49600	49600	49600	49600	0
486	20250226	110000	60806150	49600	49600	49600	49600	10
487	20250226	105900	60310150	49650	49650	49650	49650	2
488	20250226	105800	60210850	49650	49650	49650	49650	0
489	20250226	105700	60210850	49650	49650	49650	49650	0
490	20250226	105600	60210850	49650	49650	49650	49650	7
491	20250226	105500	59863300	49650	49650	49650	49650	200
492	20250226	105400	49933300	49650	49650	49650	49650	230
493	20250226	105300	38513800	49650	49650	49650	49650	0
494	20250226	105200	38513800	49650	49650	49650	49650	5
495	20250226	105100	38265550	49650	49650	49650	49650	0
496	20250226	105000	38265550	49650	49650	49650	49650	0
497	20250226	104900	38265550	49650	49600	49650	49600	2
498	20250226	104800	38166300	49600	49600	49600	49600	3
499	20250226	104700	38017500	49650	49650	49650	49650	13
500	20250226	104600	37372050	49650	49650	49650	49650	2
501	20250226	104500	37272750	49600	49600	49600	49600	0
502	20250226	104400	37272750	49600	49600	49600	49600	0
503	20250226	104300	37272750	49600	49600	49600	49600	3
504	20250226	104200	37123950	49600	49600	49600	49600	2
505	20250226	104100	37024750	49600	49600	49600	49600	2
506	20250226	104000	36925550	49600	49600	49600	49600	0
507	20250226	103900	36925550	49600	49600	49600	49600	0
508	20250226	103800	36925550	49600	49600	49600	49600	2
509	20250226	103700	36826350	49600	49600	49600	49600	4
510	20250226	103600	36627950	49600	49600	49600	49600	3
511	20250226	103500	36479150	49600	49600	49600	49600	60
512	20250226	103400	33503150	49600	49600	49600	49600	10
513	20250226	103300	33007150	49600	49600	49600	49600	41
514	20250226	103200	30973550	49600	49600	49600	49600	1
515	20250226	103100	30923950	49600	49600	49600	49600	10
516	20250226	103000	30427950	49600	49600	49600	49600	9
517	20250226	102900	29981550	49600	49600	49600	49600	0
518	20250226	102800	29981550	49600	49600	49600	49600	0
519	20250226	102700	29981550	49600	49600	49600	49600	0
520	20250226	102600	29981550	49600	49600	49600	49600	10
521	20250226	102500	29485550	49600	49600	49600	49600	0
522	20250226	102400	29485550	49600	49600	49600	49600	0
523	20250226	102300	29485550	49600	49600	49600	49600	2
524	20250226	102200	29386350	49600	49600	49600	49600	22
525	20250226	102100	28295150	49600	49600	49600	49600	4
526	20250226	102000	28096750	49600	49600	49600	49600	0
527	20250226	101900	28096750	49600	49600	49600	49600	0
528	20250226	101800	28096750	49600	49600	49600	49600	1
529	20250226	101700	28047150	49650	49650	49650	49650	0
530	20250226	101600	28047150	49650	49650	49650	49650	0
531	20250226	101500	28047150	49650	49650	49650	49650	0
532	20250226	101400	28047150	49650	49650	49650	49650	0
533	20250226	101300	28047150	49650	49650	49650	49650	0
534	20250226	101200	28047150	49650	49650	49650	49650	0
535	20250226	101100	28047150	49650	49650	49650	49650	0
536	20250226	101000	28047150	49650	49650	49650	49650	2
537	20250226	100900	27947850	49600	49600	49600	49600	4
538	20250226	100800	27749450	49550	49600	49600	49550	14
539	20250226	100700	27055500	49600	49600	49600	49600	0
540	20250226	100600	27055500	49600	49600	49600	49600	1
541	20250226	100500	27005900	49600	49600	49600	49600	1
542	20250226	100400	26956300	49550	49550	49550	49550	0
543	20250226	100300	26956300	49550	49550	49550	49550	0
544	20250226	100200	26956300	49550	49550	49550	49550	0
545	20250226	100100	26956300	49550	49550	49550	49550	2
546	20250226	100000	26857200	49550	49550	49550	49550	1
547	20250226	095900	26807650	49550	49550	49550	49550	0
548	20250226	095800	26807650	49550	49550	49550	49550	158
549	20250226	095700	18978750	49550	49550	49550	49550	0
550	20250226	095600	18978750	49550	49550	49550	49550	0
551	20250226	095500	18978750	49550	49550	49550	49550	0
552	20250226	095400	18978750	49550	49550	49550	49550	7
553	20250226	095300	18631900	49600	49600	49600	49600	0
554	20250226	095200	18631900	49600	49600	49600	49600	1
555	20250226	095100	18582300	49600	49600	49600	49600	0
556	20250226	095000	18582300	49600	49600	49600	49600	0
557	20250226	094900	18582300	49600	49600	49600	49600	0
558	20250226	094800	18582300	49600	49600	49600	49600	0
559	20250226	094700	18582300	49600	49600	49600	49600	3
560	20250226	094600	18433500	49600	49600	49600	49600	0
561	20250226	094500	18433500	49600	49600	49600	49600	6
562	20250226	094400	18135900	49600	49600	49600	49600	22
563	20250226	094300	17044700	49600	49600	49600	49600	0
564	20250226	094200	17044700	49600	49600	49600	49600	11
565	20250226	094100	16499100	49650	49650	49650	49650	11
566	20250226	094000	15952950	49700	49700	49700	49700	0
567	20250226	093900	15952950	49700	49700	49700	49700	0
568	20250226	093800	15952950	49700	49700	49700	49700	0
569	20250226	093700	15952950	49700	49700	49700	49700	0
570	20250226	093600	15952950	49700	49700	49700	49700	0
571	20250226	093500	15952950	49700	49700	49700	49700	100
572	20250226	093400	10982950	49700	49700	49700	49700	0
573	20250226	093300	10982950	49700	49700	49700	49700	1
574	20250226	093200	10933250	49700	49700	49700	49700	0
575	20250226	093100	10933250	49700	49700	49700	49700	1
576	20250226	093000	10883550	49700	49700	49700	49700	1
577	20250226	092900	10833850	49700	49700	49700	49700	0
578	20250226	092800	10833850	49700	49700	49700	49700	5
579	20250226	092700	10585350	49700	49700	49700	49700	0
580	20250226	092600	10585350	49700	49700	49700	49700	0
581	20250226	092500	10585350	49700	49700	49700	49700	1
582	20250226	092400	10535650	49700	49700	49700	49700	2
583	20250226	092300	10436250	49500	49500	49500	49500	0
584	20250226	092200	10436250	49500	49500	49500	49500	0
585	20250226	092100	10436250	49500	49500	49500	49500	0
586	20250226	092000	10436250	49500	49500	49500	49500	12
587	20250226	091900	9842250	49500	49500	49500	49500	0
588	20250226	091800	9842250	49500	49500	49500	49500	5
589	20250226	091700	9594750	49500	49500	49500	49500	0
590	20250226	091600	9594750	49500	49500	49500	49500	0
591	20250226	091500	9594750	49500	49500	49500	49500	10
592	20250226	091400	9099750	49500	49500	49500	49500	59
593	20250226	091300	6179250	49650	49650	49650	49650	4
594	20250226	091200	5980650	49650	49650	49650	49650	10
595	20250226	091100	5484150	49650	49650	49650	49650	2
596	20250226	091000	5384850	49650	49650	49650	49650	3
597	20250226	090900	5235900	49650	49650	49650	49650	0
598	20250226	090800	5235900	49650	49650	49650	49650	0
599	20250226	090700	5235900	49650	49650	49650	49650	0
600	20250226	090600	5235900	49650	49650	49650	49650	2
601	20250226	090500	5136600	49400	49400	49400	49400	0
602	20250226	090400	5136600	49400	49400	49400	49400	40
603	20250226	090300	3160600	49300	49300	49300	49300	0
604	20250226	090200	3160600	49300	49300	49300	49300	0
605	20250226	090100	3160600	49300	49300	49300	49300	0
606	20250226	090000	3160600	49300	49600	49600	49300	64