KissMeData/034120/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	191500	1878520200	25750	25750	25750	25750	254
3	20240226	191400	1878520200	25750	25750	25750	25750	0
4	20240226	191300	1878520200	25750	25750	25750	25750	0
5	20240226	191200	1878520200	25750	25750	25750	25750	0
6	20240226	191100	1878520200	25750	25750	25750	25750	0
7	20240226	191000	1878520200	25750	25750	25750	25750	0
8	20240226	190900	1878520200	25750	25750	25750	25750	0
9	20240226	190800	1878520200	25750	25750	25750	25750	0
10	20240226	190700	1878520200	25750	25750	25750	25750	0
11	20240226	190600	1878520200	25750	25750	25750	25750	0
12	20240226	190500	1878520200	25750	25750	25750	25750	0
13	20240226	190400	1878520200	25750	25750	25750	25750	0
14	20240226	190300	1878520200	25750	25750	25750	25750	0
15	20240226	190200	1878520200	25750	25750	25750	25750	0
16	20240226	190100	1878520200	25750	25750	25750	25750	0
17	20240226	190000	1878520200	25750	25750	25750	25750	0
18	20240226	185900	1878520200	25750	25750	25750	25750	0
19	20240226	185800	1878520200	25750	25750	25750	25750	0
20	20240226	185700	1878520200	25750	25750	25750	25750	0
21	20240226	185600	1878520200	25750	25750	25750	25750	0
22	20240226	185500	1878520200	25750	25750	25750	25750	0
23	20240226	185400	1878520200	25750	25750	25750	25750	0
24	20240226	185300	1878520200	25750	25750	25750	25750	0
25	20240226	185200	1878520200	25750	25750	25750	25750	0
26	20240226	185100	1878520200	25750	25750	25750	25750	0
27	20240226	185000	1878520200	25750	25750	25750	25750	0
28	20240226	184900	1878520200	25750	25750	25750	25750	0
29	20240226	184800	1878520200	25750	25750	25750	25750	0
30	20240226	184700	1878520200	25750	25750	25750	25750	0
31	20240226	184600	1878520200	25750	25750	25750	25750	0
32	20240226	184500	1878520200	25750	25750	25750	25750	254
33	20240226	184400	1878520200	25750	25750	25750	25750	0
34	20240226	184300	1878520200	25750	25750	25750	25750	0
35	20240226	184200	1878520200	25750	25750	25750	25750	0
36	20240226	184100	1878520200	25750	25750	25750	25750	0
37	20240226	184000	1878520200	25750	25750	25750	25750	0
38	20240226	183900	1878520200	25750	25750	25750	25750	0
39	20240226	183800	1878520200	25750	25750	25750	25750	0
40	20240226	183700	1878520200	25750	25750	25750	25750	0
41	20240226	183600	1878520200	25750	25750	25750	25750	0
42	20240226	183500	1878520200	25750	25750	25750	25750	0
43	20240226	183400	1878520200	25750	25750	25750	25750	0
44	20240226	183300	1878520200	25750	25750	25750	25750	0
45	20240226	183200	1878520200	25750	25750	25750	25750	0
46	20240226	183100	1878520200	25750	25750	25750	25750	0
47	20240226	183000	1878520200	25750	25750	25750	25750	0
48	20240226	182900	1878520200	25750	25750	25750	25750	0
49	20240226	182800	1878520200	25750	25750	25750	25750	0
50	20240226	182700	1878520200	25750	25750	25750	25750	0
51	20240226	182600	1878520200	25750	25750	25750	25750	0
52	20240226	182500	1878520200	25750	25750	25750	25750	0
53	20240226	182400	1878520200	25750	25750	25750	25750	0
54	20240226	182300	1878520200	25750	25750	25750	25750	0
55	20240226	182200	1878520200	25750	25750	25750	25750	0
56	20240226	182100	1878520200	25750	25750	25750	25750	0
57	20240226	182000	1878520200	25750	25750	25750	25750	0
58	20240226	181900	1878520200	25750	25750	25750	25750	0
59	20240226	181800	1878520200	25750	25750	25750	25750	0
60	20240226	181700	1878520200	25750	25750	25750	25750	0
61	20240226	181600	1878520200	25750	25750	25750	25750	0
62	20240226	181500	1878520200	25750	25750	25750	25750	254
63	20240226	181400	1878520200	25750	25750	25750	25750	0
64	20240226	181300	1878520200	25750	25750	25750	25750	0
65	20240226	181200	1878520200	25750	25750	25750	25750	0
66	20240226	181100	1878520200	25750	25750	25750	25750	0
67	20240226	181000	1878520200	25750	25750	25750	25750	0
68	20240226	180900	1878520200	25750	25750	25750	25750	0
69	20240226	180800	1878520200	25750	25750	25750	25750	0
70	20240226	180700	1878520200	25750	25750	25750	25750	0
71	20240226	180600	1878520200	25750	25750	25750	25750	0
72	20240226	180500	1878520200	25750	25750	25750	25750	0
73	20240226	180400	1878520200	25750	25750	25750	25750	0
74	20240226	180300	1878520200	25750	25750	25750	25750	0
75	20240226	180200	1878520200	25750	25750	25750	25750	0
76	20240226	180100	1878520200	25750	25750	25750	25750	0
77	20240226	180000	1878520200	25750	25750	25750	25750	0
78	20240226	175900	1878520200	25750	25750	25750	25750	0
79	20240226	175800	1878520200	25750	25750	25750	25750	0
80	20240226	175700	1878520200	25750	25750	25750	25750	0
81	20240226	175600	1878520200	25750	25750	25750	25750	0
82	20240226	175500	1878520200	25750	25750	25750	25750	0
83	20240226	175400	1878520200	25750	25750	25750	25750	0
84	20240226	175300	1878520200	25750	25750	25750	25750	0
85	20240226	175200	1878520200	25750	25750	25750	25750	0
86	20240226	175100	1878520200	25750	25750	25750	25750	0
87	20240226	175000	1878520200	25750	25750	25750	25750	0
88	20240226	174900	1878520200	25750	25750	25750	25750	0
89	20240226	174800	1878520200	25750	25750	25750	25750	0
90	20240226	174700	1878520200	25750	25750	25750	25750	0
91	20240226	174600	1878520200	25750	25750	25750	25750	0
92	20240226	174500	1878520200	25750	25750	25750	25750	254
93	20240226	174400	1878520200	25750	25750	25750	25750	0
94	20240226	174300	1878520200	25750	25750	25750	25750	0
95	20240226	174200	1878520200	25750	25750	25750	25750	0
96	20240226	174100	1878520200	25750	25750	25750	25750	0
97	20240226	174000	1878520200	25750	25750	25750	25750	0
98	20240226	173900	1878520200	25750	25750	25750	25750	0
99	20240226	173800	1878520200	25750	25750	25750	25750	0
100	20240226	173700	1878520200	25750	25750	25750	25750	0
101	20240226	173600	1878520200	25750	25750	25750	25750	0
102	20240226	173500	1878520200	25750	25750	25750	25750	0
103	20240226	173400	1878520200	25750	25750	25750	25750	0
104	20240226	173300	1878520200	25750	25750	25750	25750	0
105	20240226	173200	1878520200	25750	25750	25750	25750	0
106	20240226	173100	1878520200	25750	25750	25750	25750	0
107	20240226	173000	1878520200	25750	25750	25750	25750	0
108	20240226	172900	1878520200	25750	25750	25750	25750	0
109	20240226	172800	1878520200	25750	25750	25750	25750	0
110	20240226	172700	1878520200	25750	25750	25750	25750	0
111	20240226	172600	1878520200	25750	25750	25750	25750	0
112	20240226	172500	1878520200	25750	25750	25750	25750	0
113	20240226	172400	1878520200	25750	25750	25750	25750	0
114	20240226	172300	1878520200	25750	25750	25750	25750	0
115	20240226	172200	1878520200	25750	25750	25750	25750	0
116	20240226	172100	1878520200	25750	25750	25750	25750	0
117	20240226	172000	1878520200	25750	25750	25750	25750	0
118	20240226	171900	1878520200	25750	25750	25750	25750	0
119	20240226	171800	1878520200	25750	25750	25750	25750	0
120	20240226	171700	1878520200	25750	25750	25750	25750	0
121	20240226	171600	1878520200	25750	25750	25750	25750	0
122	20240226	171500	1878520200	25750	25750	25750	25750	254
123	20240226	171400	1878520200	25750	25750	25750	25750	0
124	20240226	171300	1878520200	25750	25750	25750	25750	0
125	20240226	171200	1878520200	25750	25750	25750	25750	0
126	20240226	171100	1878520200	25750	25750	25750	25750	0
127	20240226	171000	1878520200	25750	25750	25750	25750	0
128	20240226	170900	1878520200	25750	25750	25750	25750	0
129	20240226	170800	1878520200	25750	25750	25750	25750	0
130	20240226	170700	1878520200	25750	25750	25750	25750	0
131	20240226	170600	1878520200	25750	25750	25750	25750	0
132	20240226	170500	1878520200	25750	25750	25750	25750	0
133	20240226	170400	1878520200	25750	25750	25750	25750	0
134	20240226	170300	1878520200	25750	25750	25750	25750	0
135	20240226	170200	1878520200	25750	25750	25750	25750	0
136	20240226	170100	1878520200	25750	25750	25750	25750	0
137	20240226	170000	1878520200	25750	25750	25750	25750	0
138	20240226	165900	1878520200	25750	25750	25750	25750	0
139	20240226	165800	1878520200	25750	25750	25750	25750	0
140	20240226	165700	1878520200	25750	25750	25750	25750	0
141	20240226	165600	1878520200	25750	25750	25750	25750	0
142	20240226	165500	1878520200	25750	25750	25750	25750	0
143	20240226	165400	1878520200	25750	25750	25750	25750	0
144	20240226	165300	1878520200	25750	25750	25750	25750	0
145	20240226	165200	1878520200	25750	25750	25750	25750	0
146	20240226	165100	1878520200	25750	25750	25750	25750	0
147	20240226	165000	1878520200	25750	25750	25750	25750	0
148	20240226	164900	1878520200	25750	25750	25750	25750	0
149	20240226	164800	1878520200	25750	25750	25750	25750	0
150	20240226	164700	1878520200	25750	25750	25750	25750	0
151	20240226	164600	1878520200	25750	25750	25750	25750	0
152	20240226	164500	1878520200	25750	25750	25750	25750	254
153	20240226	164400	1878520200	25750	25750	25750	25750	0
154	20240226	164300	1878520200	25750	25750	25750	25750	0
155	20240226	164200	1878520200	25750	25750	25750	25750	0
156	20240226	164100	1878520200	25750	25750	25750	25750	0
157	20240226	164000	1878520200	25750	25750	25750	25750	0
158	20240226	163900	1878520200	25750	25750	25750	25750	0
159	20240226	163800	1878520200	25750	25750	25750	25750	0
160	20240226	163700	1878520200	25750	25750	25750	25750	0
161	20240226	163600	1878520200	25750	25750	25750	25750	0
162	20240226	163500	1878520200	25750	25750	25750	25750	0
163	20240226	163400	1878520200	25750	25750	25750	25750	0
164	20240226	163300	1878520200	25750	25750	25750	25750	0
165	20240226	163200	1878520200	25750	25750	25750	25750	0
166	20240226	163100	1878520200	25750	25750	25750	25750	0
167	20240226	163000	1878520200	25750	25750	25750	25750	0
168	20240226	162900	1878520200	25750	25750	25750	25750	0
169	20240226	162800	1878520200	25750	25750	25750	25750	0
170	20240226	162700	1878520200	25750	25750	25750	25750	0
171	20240226	162600	1878520200	25750	25750	25750	25750	0
172	20240226	162500	1878520200	25750	25750	25750	25750	0
173	20240226	162400	1878520200	25750	25750	25750	25750	0
174	20240226	162300	1878520200	25750	25750	25750	25750	0
175	20240226	162200	1878520200	25750	25750	25750	25750	0
176	20240226	162100	1878520200	25750	25750	25750	25750	0
177	20240226	162000	1878520200	25750	25750	25750	25750	0
178	20240226	161900	1878520200	25750	25750	25750	25750	0
179	20240226	161800	1878520200	25750	25750	25750	25750	0
180	20240226	161700	1878520200	25750	25750	25750	25750	0
181	20240226	161600	1878520200	25750	25750	25750	25750	0
182	20240226	161500	1878520200	25750	25750	25750	25750	254
183	20240226	161400	1878520200	25750	25750	25750	25750	0
184	20240226	161300	1878520200	25750	25750	25750	25750	0
185	20240226	161200	1878520200	25750	25750	25750	25750	0
186	20240226	161100	1878520200	25750	25750	25750	25750	0
187	20240226	161000	1878520200	25750	25750	25750	25750	0
188	20240226	160900	1878520200	25750	25750	25750	25750	0
189	20240226	160800	1878520200	25750	25750	25750	25750	0
190	20240226	160700	1878520200	25750	25750	25750	25750	0
191	20240226	160600	1878520200	25750	25750	25750	25750	0
192	20240226	160500	1878520200	25750	25750	25750	25750	0
193	20240226	160400	1878520200	25750	25750	25750	25750	0
194	20240226	160300	1878520200	25750	25750	25750	25750	0
195	20240226	160200	1878520200	25750	25750	25750	25750	0
196	20240226	160100	1878520200	25750	25750	25750	25750	0
197	20240226	160000	1878520200	25750	25750	25750	25750	0
198	20240226	155900	1878520200	25750	25750	25750	25750	0
199	20240226	155800	1878520200	25750	25750	25750	25750	0
200	20240226	155700	1878520200	25750	25750	25750	25750	0
201	20240226	155600	1878520200	25750	25750	25750	25750	0
202	20240226	155500	1878520200	25750	25750	25750	25750	0
203	20240226	155400	1878520200	25750	25750	25750	25750	0
204	20240226	155300	1878520200	25750	25750	25750	25750	0
205	20240226	155200	1878520200	25750	25750	25750	25750	0
206	20240226	155100	1878520200	25750	25750	25750	25750	0
207	20240226	155000	1878520200	25750	25750	25750	25750	0
208	20240226	154900	1878520200	25750	25750	25750	25750	0
209	20240226	154800	1878520200	25750	25750	25750	25750	0
210	20240226	154700	1878520200	25750	25750	25750	25750	0
211	20240226	154600	1878520200	25750	25750	25750	25750	0
212	20240226	154500	1878520200	25750	25750	25750	25750	254
213	20240226	154400	1878520200	25750	25750	25750	25750	0
214	20240226	154300	1878520200	25750	25750	25750	25750	0
215	20240226	154200	1878520200	25750	25750	25750	25750	0
216	20240226	154100	1878520200	25750	25750	25750	25750	0
217	20240226	154000	1878520200	25750	25750	25750	25750	0
218	20240226	153900	1878520200	25750	25750	25750	25750	0
219	20240226	153800	1878520200	25750	25750	25750	25750	0
220	20240226	153700	1878520200	25750	25750	25750	25750	0
221	20240226	153600	1878520200	25750	25750	25750	25750	0
222	20240226	153500	1878520200	25750	25750	25750	25750	0
223	20240226	153400	1878520200	25750	25750	25750	25750	0
224	20240226	153300	1878520200	25750	25750	25750	25750	0
225	20240226	153200	1878520200	25750	25750	25750	25750	0
226	20240226	153100	1878520200	25750	25750	25750	25750	0
227	20240226	153000	1878520200	25750	25750	25750	25750	254
228	20240226	152900	1871979700	25750	25750	25750	25750	0
229	20240226	152800	1871979700	25750	25750	25750	25750	0
230	20240226	152700	1871979700	25750	25750	25750	25750	0
231	20240226	152600	1871979700	25750	25750	25750	25750	0
232	20240226	152500	1871979700	25750	25750	25750	25750	0
233	20240226	152400	1871979700	25750	25750	25750	25750	0
234	20240226	152300	1871979700	25750	25750	25750	25750	0
235	20240226	152200	1871979700	25750	25750	25750	25750	0
236	20240226	152100	1871979700	25750	25750	25750	25750	0
237	20240226	152000	1871979700	25750	25750	25750	25750	0
238	20240226	151900	1871979700	25750	25600	25750	25550	465
239	20240226	151800	1860074550	25750	25550	25750	25550	763
240	20240226	151700	1840575500	25550	25600	25600	25550	652
241	20240226	151600	1823894950	25600	25600	25650	25600	1001
242	20240226	151500	1798264300	25650	25600	25650	25600	917
243	20240226	151400	1774789050	25600	25650	25700	25600	671
244	20240226	151300	1757596950	25650	25650	25700	25600	4931
245	20240226	151200	1631123700	25650	25700	25700	25650	569
246	20240226	151100	1616517950	25700	25700	25700	25700	53
247	20240226	151000	1615155850	25700	25700	25750	25700	62
248	20240226	150900	1613562400	25700	25700	25700	25700	68
249	20240226	150800	1611814800	25700	25650	25700	25650	108
250	20240226	150700	1609039500	25650	25700	25700	25650	52
251	20240226	150600	1607703800	25700	25700	25700	25700	112
252	20240226	150500	1604825400	25700	25700	25700	25700	62
253	20240226	150400	1603232000	25700	25700	25700	25700	158
254	20240226	150300	1599171400	25700	25700	25750	25700	159
255	20240226	150200	1595085000	25700	25700	25700	25700	77
256	20240226	150100	1593106100	25700	25700	25700	25700	87
257	20240226	150000	1590870200	25700	25700	25700	25700	167
258	20240226	145900	1586578300	25700	25700	25700	25700	68
259	20240226	145800	1584830700	25700	25700	25700	25700	64
260	20240226	145700	1583185900	25700	25700	25700	25700	89
261	20240226	145600	1580898600	25700	25700	25700	25700	153
262	20240226	145500	1576966500	25700	25700	25700	25700	50
263	20240226	145400	1575681500	25700	25700	25700	25700	112
264	20240226	145300	1572803100	25700	25700	25700	25700	46
265	20240226	145200	1571620900	25700	25700	25700	25700	85
266	20240226	145100	1569436400	25700	25700	25750	25700	83
267	20240226	145000	1567303250	25700	25750	25750	25700	114
268	20240226	144900	1564371000	25700	25700	25700	25700	58
269	20240226	144800	1562880400	25700	25700	25700	25700	115
270	20240226	144700	1559924900	25700	25700	25750	25700	58
271	20240226	144600	1558434200	25700	25700	25700	25700	74
272	20240226	144500	1556532400	25700	25700	25700	25700	594
273	20240226	144400	1541266600	25700	25700	25750	25700	84
274	20240226	144300	1539106650	25700	25700	25700	25650	67
275	20240226	144200	1537385350	25700	25650	25700	25650	211
276	20240226	144100	1531962700	25650	25700	25700	25650	572
277	20240226	144000	1517265000	25700	25700	25750	25700	768
278	20240226	143900	1497517300	25700	25700	25700	25700	80
279	20240226	143800	1495461300	25700	25700	25700	25700	83
280	20240226	143700	1493328200	25700	25700	25700	25700	35
281	20240226	143600	1492428700	25700	25750	25750	25700	1059
282	20240226	143500	1465159900	25700	25650	25700	25650	148
283	20240226	143400	1461357300	25650	25650	25700	25650	88
284	20240226	143300	1459099900	25650	25650	25650	25650	84
285	20240226	143200	1456945300	25650	25650	25650	25650	73
286	20240226	143100	1455072850	25650	25650	25700	25650	25
287	20240226	143000	1454431550	25650	25650	25650	25650	144
288	20240226	142900	1450737950	25700	25650	25700	25650	159
289	20240226	142800	1446658300	25650	25700	25700	25650	424
290	20240226	142700	1435764800	25650	25650	25650	25650	89
291	20240226	142600	1433481950	25650	25650	25650	25650	73
292	20240226	142500	1431609500	25650	25650	25650	25650	117
293	20240226	142400	1428608450	25650	25650	25650	25650	121
294	20240226	142300	1425504800	25650	25700	25700	25650	787
295	20240226	142200	1405280700	25700	25700	25750	25700	87
296	20240226	142100	1403044650	25700	25700	25700	25700	141
297	20240226	142000	1399420950	25700	25700	25700	25700	69
298	20240226	141900	1397647650	25700	25700	25700	25700	60
299	20240226	141800	1396105650	25700	25750	25750	25700	700
300	20240226	141700	1378085700	25750	25750	25750	25750	3
301	20240226	141600	1378008450	25750	25700	25850	25650	2965
302	20240226	141500	1301607650	25700	25700	25700	25650	564
303	20240226	141400	1287113950	25650	25700	25700	25650	1019
304	20240226	141300	1260976200	25650	25700	25700	25650	94
305	20240226	141200	1258560750	25700	25650	25700	25650	509
306	20240226	141100	1245504250	25650	25700	25700	25650	15
307	20240226	141000	1245118900	25700	25700	25700	25650	462
308	20240226	140900	1233245750	25700	25700	25700	25650	711
309	20240226	140800	1214974700	25700	25700	25750	25700	35
310	20240226	140700	1214075000	25700	25700	25700	25700	355
311	20240226	140600	1204951500	25700	25700	25700	25700	39
312	20240226	140500	1203949200	25700	25700	25700	25700	20
313	20240226	140400	1203435200	25700	25700	25700	25700	12
314	20240226	140300	1203126800	25700	25700	25750	25700	70
315	20240226	140200	1201327000	25700	25700	25700	25700	8
316	20240226	140100	1201121400	25700	25700	25700	25700	141
317	20240226	140000	1197497700	25700	25700	25700	25700	21
318	20240226	135900	1196958000	25700	25700	25700	25700	15
319	20240226	135800	1196572500	25700	25700	25700	25700	38
320	20240226	135700	1195595900	25700	25700	25750	25700	27
321	20240226	135600	1194901900	25700	25700	25700	25700	14
322	20240226	135500	1194542100	25700	25700	25700	25700	40
323	20240226	135400	1193514100	25700	25700	25700	25700	15
324	20240226	135300	1193128600	25700	25700	25700	25700	14
325	20240226	135200	1192768800	25700	25700	25700	25700	45
326	20240226	135100	1191612300	25750	25700	25750	25700	211
327	20240226	135000	1186184600	25700	25700	25700	25700	5
328	20240226	134900	1186056100	25700	25700	25750	25700	55
329	20240226	134800	1184642550	25700	25700	25700	25700	17
330	20240226	134700	1184205650	25700	25700	25700	25700	3
331	20240226	134600	1184128550	25700	25700	25700	25700	57
332	20240226	134500	1182663650	25700	25700	25750	25700	67
333	20240226	134400	1180938850	25700	25700	25700	25650	264
334	20240226	134300	1174154200	25700	25700	25750	25700	2490
335	20240226	134200	1110161100	25700	25700	25700	25700	19
336	20240226	134100	1109672800	25700	25700	25700	25700	12
337	20240226	134000	1109364400	25750	25750	25750	25700	555
338	20240226	133900	1095075450	25700	25700	25700	25700	9
339	20240226	133800	1094844150	25700	25700	25750	25700	123
340	20240226	133700	1091682900	25700	25700	25700	25700	52
341	20240226	133600	1090346500	25700	25700	25700	25700	3
342	20240226	133500	1090269400	25700	25700	25750	25700	165
343	20240226	133400	1086023400	25700	25700	25700	25700	45
344	20240226	133300	1084866900	25700	25700	25700	25700	11
345	20240226	133200	1084584200	25700	25700	25700	25700	16
346	20240226	133100	1084173000	25700	25750	25750	25700	50
347	20240226	133000	1082887900	25700	25700	25700	25700	517
348	20240226	132900	1069601000	25700	25700	25700	25700	15
349	20240226	132800	1069215500	25700	25750	25750	25700	84
350	20240226	132700	1067056650	25700	25700	25700	25700	24
351	20240226	132600	1066439850	25700	25700	25700	25700	33
352	20240226	132500	1065591750	25700	25700	25700	25700	34
353	20240226	132400	1064717950	25700	25700	25700	25700	23
354	20240226	132300	1064126850	25700	25700	25700	25700	106
355	20240226	132200	1061402650	25700	25700	25700	25700	46
356	20240226	132100	1060220450	25700	25800	25800	25700	1752
357	20240226	132000	1015106550	25750	25750	25750	25750	144
358	20240226	131900	1011398550	25750	25800	25800	25750	47
359	20240226	131800	1010188250	25750	25750	25800	25750	14
360	20240226	131700	1009827700	25750	25750	25750	25750	9
361	20240226	131600	1009595950	25750	25750	25800	25750	54
362	20240226	131500	1008205400	25750	25750	25750	25750	20
363	20240226	131400	1007690400	25750	25750	25750	25750	1
364	20240226	131300	1007664650	25750	25750	25800	25750	48
365	20240226	131200	1006428600	25750	25750	25750	25750	18
366	20240226	131100	1005965100	25750	25750	25750	25750	15
367	20240226	131000	1005578850	25750	25750	25750	25750	39
368	20240226	130900	1004574600	25750	25750	25750	25750	20
369	20240226	130800	1004059600	25750	25750	25800	25750	12
370	20240226	130700	1003750550	25750	25750	25750	25750	48
371	20240226	130600	1002514550	25750	25750	25750	25750	231
372	20240226	130500	996566300	25700	25700	25750	25700	60
373	20240226	130400	995024200	25700	25700	25750	25700	15
374	20240226	130300	994638650	25750	25750	25750	25750	441
375	20240226	130200	983282900	25750	25750	25750	25750	51
376	20240226	130100	981969650	25750	25750	25750	25750	19
377	20240226	130000	981480400	25750	25750	25800	25750	15
378	20240226	125900	981094100	25750	25750	25750	25750	44
379	20240226	125800	979961100	25750	25750	25750	25750	23
380	20240226	125700	979368850	25750	25750	25750	25750	17
381	20240226	125600	978931100	25750	25750	25750	25750	38
382	20240226	125500	977952600	25750	25800	25800	25750	25
383	20240226	125400	977308050	25800	25750	25800	25750	24
384	20240226	125300	976690000	25750	25750	25750	25750	43
385	20240226	125200	975582750	25750	25750	25800	25750	12
386	20240226	125100	975273700	25750	25800	25800	25750	9
387	20240226	125000	975041900	25750	25750	25800	25750	54
388	20240226	124900	973651350	25750	25750	25750	25750	12
389	20240226	124800	973342350	25750	25750	25750	25750	6
390	20240226	124700	973187850	25750	25750	25750	25750	50
391	20240226	124600	971900350	25750	25750	25750	25750	30
392	20240226	124500	971127850	25750	25700	25750	25700	238
393	20240226	124400	964999600	25700	25750	25750	25700	1835
394	20240226	124300	917750250	25750	25750	25750	25750	21
395	20240226	124200	917209500	25800	25750	25800	25750	59
396	20240226	124100	915690200	25750	25750	25750	25750	42
397	20240226	124000	914608700	25750	25750	25750	25750	6
398	20240226	123900	914454200	25750	25750	25750	25750	27
399	20240226	123800	913758950	25750	25750	25750	25750	43
400	20240226	123700	912651700	25750	25800	25800	25750	57
401	20240226	123600	911181550	25800	25800	25800	25800	19
402	20240226	123500	910691350	25800	25850	25850	25800	55
403	20240226	123400	909272100	25800	25800	25800	25800	94
404	20240226	123300	906846900	25800	25800	25800	25800	3
405	20240226	123200	906769500	25800	25800	25800	25800	55
406	20240226	123100	905350500	25800	25800	25800	25800	10
407	20240226	123000	905092500	25800	25800	25800	25800	14
408	20240226	122900	904731300	25800	25800	25800	25800	39
409	20240226	122800	903725100	25800	25800	25800	25800	18
410	20240226	122700	903260700	25800	25800	25800	25800	57
411	20240226	122600	901790100	25750	25750	25750	25750	39
412	20240226	122500	900785850	25750	25750	25750	25750	68
413	20240226	122400	899034850	25750	25750	25800	25750	29
414	20240226	122300	898288050	25750	25750	25750	25750	47
415	20240226	122200	897077800	25750	25750	25750	25750	5
416	20240226	122100	896949050	25750	25750	25750	25750	46
417	20240226	122000	895764550	25750	25800	25800	25750	26
418	20240226	121900	895094000	25800	25800	25800	25800	11
419	20240226	121800	894810200	25800	25800	25800	25800	14
420	20240226	121700	894449000	25800	25800	25800	25800	850
421	20240226	121600	872519000	25800	25850	25850	25800	14
422	20240226	121500	872157750	25800	25800	25800	25800	10
423	20240226	121400	871899750	25800	25800	25850	25800	48
424	20240226	121300	870661300	25800	25800	25800	25800	20
425	20240226	121200	870145300	25800	25800	25800	25800	49
426	20240226	121100	868881100	25800	25800	25800	25800	88
427	20240226	121000	866610700	25800	25800	25800	25800	16
428	20240226	120900	866197900	25800	25800	25800	25800	50
429	20240226	120800	864907900	25800	25800	25800	25800	10
430	20240226	120700	864649900	25800	25800	25800	25800	10
431	20240226	120600	864391900	25800	25800	25800	25800	65
432	20240226	120500	862714900	25800	25800	25800	25800	14
433	20240226	120400	862353700	25900	25750	25900	25750	777
434	20240226	120300	842239950	25750	25750	25750	25750	1556
435	20240226	120200	802172950	25750	25850	25850	25750	268
436	20240226	120100	795246300	25850	25750	25850	25750	880
437	20240226	120000	772511750	25750	25800	25800	25750	290
438	20240226	115900	765031750	25750	25750	25750	25750	16
439	20240226	115800	764619750	25750	25750	25800	25750	70
440	20240226	115700	762815000	25750	25750	25750	25750	45
441	20240226	115600	761656250	25750	25750	25750	25750	12
442	20240226	115500	761347250	25750	25750	25750	25750	25
443	20240226	115400	760703500	25750	25750	25750	25750	46
444	20240226	115300	759519000	25750	25750	25750	25750	1
445	20240226	115200	759493250	25800	25750	25800	25750	32
446	20240226	115100	758669100	25750	25750	25750	25750	45
447	20240226	115000	757510350	25750	25750	25750	25750	7
448	20240226	114900	757330100	25750	25750	25750	25750	21
449	20240226	114800	756789350	25750	25750	25750	25750	38
450	20240226	114700	755810850	25750	25750	25800	25750	20
451	20240226	114600	755295800	25750	25750	25750	25750	16
452	20240226	114500	754883800	25750	25750	25750	25750	41
453	20240226	114400	753828050	25750	25750	25750	25750	21
454	20240226	114300	753287300	25750	25750	25750	25750	15
455	20240226	114200	752901050	25750	25750	25750	25750	37
456	20240226	114100	751948300	25750	25750	25800	25750	22
457	20240226	114000	751381750	25750	25750	25750	25750	37
458	20240226	113900	750429000	25750	25750	25750	25750	39
459	20240226	113800	749424750	25750	25750	25750	25750	14
460	20240226	113700	749064250	25750	25750	25750	25750	9
461	20240226	113600	748832500	25800	25750	25800	25750	86
462	20240226	113500	746616000	25750	25750	25750	25750	7
463	20240226	113400	746435750	25750	25750	25750	25750	8
464	20240226	113300	746229750	25750	25750	25750	25750	59
465	20240226	113200	744710500	25750	25750	25750	25750	11
466	20240226	113100	744427250	25750	25750	25750	25750	8
467	20240226	113000	744221250	25750	25750	25750	25750	56
468	20240226	112900	742779250	25800	25750	25800	25750	15
469	20240226	112800	742392900	25750	25750	25750	25750	9
470	20240226	112700	742161150	25750	25750	25750	25750	45
471	20240226	112600	741002400	25750	25750	25750	25750	5
472	20240226	112500	740873650	25850	25750	25850	25750	622
473	20240226	112400	724815700	25750	25750	25750	25750	43
474	20240226	112300	723708450	25750	25750	25750	25750	5
475	20240226	112200	723579700	25750	25750	25750	25750	24
476	20240226	112100	722961700	25750	25800	25800	25750	268
477	20240226	112000	716050650	25750	25750	25800	25750	199
478	20240226	111900	710916650	25750	25750	25800	25750	57
479	20240226	111800	709447000	25750	25750	25800	25750	54
480	20240226	111700	708056450	25750	25750	25750	25750	27
481	20240226	111600	707361200	25750	25800	25800	25750	12
482	20240226	111500	707052150	25750	25750	25750	25750	47
483	20240226	111400	705841900	25750	25750	25800	25750	35
484	20240226	111300	704939700	25750	25800	25800	25750	58
485	20240226	111200	703445800	25800	25800	25800	25800	12
486	20240226	111100	703136200	25750	25750	25750	25750	17
487	20240226	111000	702698450	25750	25800	25850	25750	47
488	20240226	110900	701488000	25750	25800	25800	25750	51
489	20240226	110800	700172250	25750	25750	25800	25750	134
490	20240226	110700	696718450	25800	25800	25800	25750	353
491	20240226	110600	687620700	25800	25850	25850	25800	19
492	20240226	110500	687130000	25800	25800	25800	25800	115
493	20240226	110400	684163000	25850	25800	25850	25800	75
494	20240226	110300	682227950	25800	25800	25850	25800	62
495	20240226	110200	680626050	25850	25800	25850	25800	484
496	20240226	110100	668129150	25800	25800	25850	25800	36
497	20240226	110000	667200300	25800	25800	25800	25800	14
498	20240226	105900	666839100	25800	25800	25800	25800	24
499	20240226	105800	666219900	25800	25800	25800	25800	36
500	20240226	105700	665291100	25800	25750	25800	25750	28
501	20240226	105600	664569550	25800	25750	25800	25750	389
502	20240226	105500	654533900	25750	25750	25750	25750	51
503	20240226	105400	653220650	25750	25800	25800	25750	10
504	20240226	105300	652963100	25750	25700	25750	25700	318
505	20240226	105200	644775050	25750	25700	25750	25700	135
506	20240226	105100	641301550	25700	25700	25750	25700	21
507	20240226	105000	640761750	25700	25700	25700	25700	51
508	20240226	104900	639451050	25700	25700	25700	25700	46
509	20240226	104800	638268850	25700	25750	25750	25700	30
510	20240226	104700	637497450	25700	25700	25700	25700	1
511	20240226	104600	637471750	25700	25700	25750	25650	2321
512	20240226	104500	577819100	25650	25650	25650	25650	11
513	20240226	104400	577536950	25650	25650	25650	25650	4
514	20240226	104300	577434350	25650	25650	25700	25650	263
515	20240226	104200	570688300	25650	25700	25700	25650	382
516	20240226	104100	560886000	25650	25650	25650	25650	12
517	20240226	104000	560578200	25650	25650	25650	25650	36
518	20240226	103900	559654800	25650	25700	25700	25650	341
519	20240226	103800	550891300	25700	25700	25700	25700	41
520	20240226	103700	549837600	25700	25700	25700	25700	56
521	20240226	103600	548398400	25700	25650	25700	25650	7
522	20240226	103500	548218550	25700	25700	25700	25650	30
523	20240226	103400	547448650	25650	25650	25700	25650	87
524	20240226	103300	545213150	25650	25650	25650	25650	8
525	20240226	103200	545007950	25700	25700	25700	25700	117
526	20240226	103100	542001050	25700	25700	25700	25650	92
527	20240226	103000	539638450	25650	25700	25700	25650	58
528	20240226	102900	538150150	25650	25700	25700	25650	50
529	20240226	102800	536867150	25650	25650	25700	25650	15
530	20240226	102700	536481900	25750	25650	25750	25650	3
531	20240226	102600	536404800	25650	25650	25650	25650	13
532	20240226	102500	536071350	25650	25750	25750	25650	42
533	20240226	102400	534993500	25700	25700	25700	25700	101
534	20240226	102300	532397800	25700	25650	25700	25650	507
535	20240226	102200	519393050	25650	25700	25700	25650	75
536	20240226	102100	517469250	25750	25650	25750	25650	502
537	20240226	102000	504592800	25700	25650	25700	25650	3
538	20240226	101900	504515800	25650	25700	25700	25650	2190
539	20240226	101800	448253350	25750	25700	25750	25700	2
540	20240226	101700	448201900	25750	25700	25750	25700	49
541	20240226	101600	446942100	25700	25750	25750	25700	2
542	20240226	101500	446890650	25750	25700	25750	25700	18
543	20240226	101400	446427950	25700	25750	25750	25700	791
544	20240226	101300	426059800	25750	25750	25750	25750	9
545	20240226	101200	425828050	25750	25750	25750	25750	4
546	20240226	101100	425725050	25750	25750	25750	25750	46
547	20240226	101000	424540550	25750	25800	25800	25750	4
548	20240226	100900	424437500	25750	25800	25800	25750	100
549	20240226	100800	421860000	25800	25750	25800	25750	60
550	20240226	100700	420314950	25750	25750	25750	25750	0
551	20240226	100600	420314950	25750	25750	25750	25750	38
552	20240226	100500	419336450	25750	25750	25750	25700	289
553	20240226	100400	411894900	25750	25750	25750	25750	4
554	20240226	100300	411791900	25750	25750	25750	25750	580
555	20240226	100200	396856900	25800	25800	25800	25800	1
556	20240226	100100	396831100	25750	25750	25750	25750	20
557	20240226	100000	396316100	25800	25800	25800	25800	0
558	20240226	095900	396316100	25800	25800	25800	25800	0
559	20240226	095800	396316100	25800	25800	25800	25800	1
560	20240226	095700	396290300	25750	25750	25750	25750	250
561	20240226	095600	389852800	25750	25750	25750	25750	70
562	20240226	095500	388050300	25750	25750	25750	25750	0
563	20240226	095400	388050300	25750	25750	25750	25750	1
564	20240226	095300	388024550	25800	25800	25800	25800	58
565	20240226	095200	386528150	25750	25750	25750	25750	0
566	20240226	095100	386528150	25750	25750	25750	25750	0
567	20240226	095000	386528150	25750	25750	25750	25750	150
568	20240226	094900	382665650	25800	25800	25800	25800	0
569	20240226	094800	382665650	25800	25800	25800	25800	535
570	20240226	094700	368862650	25800	25800	25800	25800	162
571	20240226	094600	364683050	25850	25850	25850	25850	63
572	20240226	094500	363054500	25850	25850	25850	25850	2
573	20240226	094400	363002800	25850	25850	25850	25850	5
574	20240226	094300	362873550	25850	25800	25850	25800	65
575	20240226	094200	361196350	25850	25800	25850	25800	4
576	20240226	094100	361093100	25800	25800	25800	25800	2276
577	20240226	094000	302372300	25800	25800	25800	25750	24
578	20240226	093900	301754200	25750	25800	25800	25750	813
579	20240226	093800	280781800	25850	25850	25850	25800	366
580	20240226	093700	271330700	25850	25850	25850	25850	0
581	20240226	093600	271330700	25850	25850	25850	25850	308
582	20240226	093500	263368900	25850	25850	25850	25850	150
583	20240226	093400	259491400	25850	25800	25850	25800	49
584	20240226	093300	258226600	25800	25800	25800	25800	565
585	20240226	093200	243649600	25800	25800	25800	25800	3
586	20240226	093100	243572200	25800	25800	25800	25800	131
587	20240226	093000	240192400	25800	25800	25800	25800	4
588	20240226	092900	240089200	25750	25700	25800	25700	1283
589	20240226	092800	207051050	25700	25750	25750	25700	7
590	20240226	092700	206871100	25750	25750	25750	25750	2
591	20240226	092600	206819600	25750	25750	25750	25750	500
592	20240226	092500	193944600	25750	25750	25750	25750	0
593	20240226	092400	193944600	25750	25750	25750	25750	0
594	20240226	092300	193944600	25750	25750	25750	25750	1
595	20240226	092200	193918850	25750	25700	25750	25650	1016
596	20240226	092100	167803150	25750	25750	25750	25700	424
597	20240226	092000	156903650	25750	25700	25750	25700	24
598	20240226	091900	156285700	25750	25750	25750	25700	9
599	20240226	091800	156054150	25750	25750	25750	25750	1
600	20240226	091700	156028400	25750	25750	25750	25750	3
601	20240226	091600	155951150	25750	25750	25750	25750	629
602	20240226	091500	139754400	25750	25750	25750	25750	96
603	20240226	091400	137282400	25750	25800	25800	25750	201
604	20240226	091300	132106600	25800	25800	25800	25800	2
605	20240226	091200	132055000	25800	25800	25800	25750	229
606	20240226	091100	126157450	25800	25850	25900	25800	291
607	20240226	091000	118648100	25900	25800	25900	25800	350
608	20240226	090900	109606100	25800	25750	25800	25750	788
609	20240226	090800	89314900	25700	25650	25750	25600	1397
610	20240226	090700	53476500	25700	25700	25750	25650	273
611	20240226	090600	46460350	25750	25750	25750	25750	101
612	20240226	090500	43859600	25750	25800	25800	25750	195
613	20240226	090400	38828650	25800	25850	25850	25800	223
614	20240226	090300	33071000	25850	25650	25900	25650	1056
615	20240226	090200	5862150	25650	25700	25700	25600	118
616	20240226	090100	2836800	25800	25750	25800	25750	10
617	20240226	090000	2579250	25750	25800	25800	25750	99