KissMeData/023910/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	190900	288022750	25750	25750	25750	25750	47
3	20250227	190800	288022750	25750	25750	25750	25750	0
4	20250227	190700	288022750	25750	25750	25750	25750	0
5	20250227	190600	288022750	25750	25750	25750	25750	0
6	20250227	190500	288022750	25750	25750	25750	25750	0
7	20250227	190400	288022750	25750	25750	25750	25750	0
8	20250227	190300	288022750	25750	25750	25750	25750	0
9	20250227	190200	288022750	25750	25750	25750	25750	0
10	20250227	190100	288022750	25750	25750	25750	25750	0
11	20250227	190000	288022750	25750	25750	25750	25750	0
12	20250227	185900	288022750	25750	25750	25750	25750	0
13	20250227	185800	288022750	25750	25750	25750	25750	0
14	20250227	185700	288022750	25750	25750	25750	25750	0
15	20250227	185600	288022750	25750	25750	25750	25750	0
16	20250227	185500	288022750	25750	25750	25750	25750	0
17	20250227	185400	288022750	25750	25750	25750	25750	0
18	20250227	185300	288022750	25750	25750	25750	25750	0
19	20250227	185200	288022750	25750	25750	25750	25750	0
20	20250227	185100	288022750	25750	25750	25750	25750	0
21	20250227	185000	288022750	25750	25750	25750	25750	0
22	20250227	184900	288022750	25750	25750	25750	25750	0
23	20250227	184800	288022750	25750	25750	25750	25750	0
24	20250227	184700	288022750	25750	25750	25750	25750	0
25	20250227	184600	288022750	25750	25750	25750	25750	0
26	20250227	184500	288022750	25750	25750	25750	25750	0
27	20250227	184400	288022750	25750	25750	25750	25750	0
28	20250227	184300	288022750	25750	25750	25750	25750	0
29	20250227	184200	288022750	25750	25750	25750	25750	0
30	20250227	184100	288022750	25750	25750	25750	25750	0
31	20250227	184000	288022750	25750	25750	25750	25750	0
32	20250227	183900	288022750	25750	25750	25750	25750	47
33	20250227	183800	288022750	25750	25750	25750	25750	0
34	20250227	183700	288022750	25750	25750	25750	25750	0
35	20250227	183600	288022750	25750	25750	25750	25750	0
36	20250227	183500	288022750	25750	25750	25750	25750	0
37	20250227	183400	288022750	25750	25750	25750	25750	0
38	20250227	183300	288022750	25750	25750	25750	25750	0
39	20250227	183200	288022750	25750	25750	25750	25750	0
40	20250227	183100	288022750	25750	25750	25750	25750	0
41	20250227	183000	288022750	25750	25750	25750	25750	0
42	20250227	182900	288022750	25750	25750	25750	25750	0
43	20250227	182800	288022750	25750	25750	25750	25750	0
44	20250227	182700	288022750	25750	25750	25750	25750	0
45	20250227	182600	288022750	25750	25750	25750	25750	0
46	20250227	182500	288022750	25750	25750	25750	25750	0
47	20250227	182400	288022750	25750	25750	25750	25750	0
48	20250227	182300	288022750	25750	25750	25750	25750	0
49	20250227	182200	288022750	25750	25750	25750	25750	0
50	20250227	182100	288022750	25750	25750	25750	25750	0
51	20250227	182000	288022750	25750	25750	25750	25750	0
52	20250227	181900	288022750	25750	25750	25750	25750	0
53	20250227	181800	288022750	25750	25750	25750	25750	0
54	20250227	181700	288022750	25750	25750	25750	25750	0
55	20250227	181600	288022750	25750	25750	25750	25750	0
56	20250227	181500	288022750	25750	25750	25750	25750	0
57	20250227	181400	288022750	25750	25750	25750	25750	0
58	20250227	181300	288022750	25750	25750	25750	25750	0
59	20250227	181200	288022750	25750	25750	25750	25750	0
60	20250227	181100	288022750	25750	25750	25750	25750	0
61	20250227	181000	288022750	25750	25750	25750	25750	0
62	20250227	180900	288022750	25750	25750	25750	25750	47
63	20250227	180800	288022750	25750	25750	25750	25750	0
64	20250227	180700	288022750	25750	25750	25750	25750	0
65	20250227	180600	288022750	25750	25750	25750	25750	0
66	20250227	180500	288022750	25750	25750	25750	25750	0
67	20250227	180400	288022750	25750	25750	25750	25750	0
68	20250227	180300	288022750	25750	25750	25750	25750	0
69	20250227	180200	288022750	25750	25750	25750	25750	0
70	20250227	180100	288022750	25750	25750	25750	25750	0
71	20250227	180000	288022750	25750	25750	25750	25750	0
72	20250227	175900	288022750	25750	25750	25750	25750	0
73	20250227	175800	288022750	25750	25750	25750	25750	0
74	20250227	175700	288022750	25750	25750	25750	25750	0
75	20250227	175600	288022750	25750	25750	25750	25750	0
76	20250227	175500	288022750	25750	25750	25750	25750	0
77	20250227	175400	288022750	25750	25750	25750	25750	0
78	20250227	175300	288022750	25750	25750	25750	25750	0
79	20250227	175200	288022750	25750	25750	25750	25750	0
80	20250227	175100	288022750	25750	25750	25750	25750	0
81	20250227	175000	288022750	25750	25750	25750	25750	0
82	20250227	174900	288022750	25750	25750	25750	25750	0
83	20250227	174800	288022750	25750	25750	25750	25750	0
84	20250227	174700	288022750	25750	25750	25750	25750	0
85	20250227	174600	288022750	25750	25750	25750	25750	0
86	20250227	174500	288022750	25750	25750	25750	25750	0
87	20250227	174400	288022750	25750	25750	25750	25750	0
88	20250227	174300	288022750	25750	25750	25750	25750	0
89	20250227	174200	288022750	25750	25750	25750	25750	0
90	20250227	174100	288022750	25750	25750	25750	25750	0
91	20250227	174000	288022750	25750	25750	25750	25750	0
92	20250227	173900	288022750	25750	25750	25750	25750	47
93	20250227	173800	288022750	25750	25750	25750	25750	0
94	20250227	173700	288022750	25750	25750	25750	25750	0
95	20250227	173600	288022750	25750	25750	25750	25750	0
96	20250227	173500	288022750	25750	25750	25750	25750	0
97	20250227	173400	288022750	25750	25750	25750	25750	0
98	20250227	173300	288022750	25750	25750	25750	25750	0
99	20250227	173200	288022750	25750	25750	25750	25750	0
100	20250227	173100	288022750	25750	25750	25750	25750	0
101	20250227	173000	288022750	25750	25750	25750	25750	0
102	20250227	172900	288022750	25750	25750	25750	25750	0
103	20250227	172800	288022750	25750	25750	25750	25750	0
104	20250227	172700	288022750	25750	25750	25750	25750	0
105	20250227	172600	288022750	25750	25750	25750	25750	0
106	20250227	172500	288022750	25750	25750	25750	25750	0
107	20250227	172400	288022750	25750	25750	25750	25750	0
108	20250227	172300	288022750	25750	25750	25750	25750	0
109	20250227	172200	288022750	25750	25750	25750	25750	0
110	20250227	172100	288022750	25750	25750	25750	25750	0
111	20250227	172000	288022750	25750	25750	25750	25750	0
112	20250227	171900	288022750	25750	25750	25750	25750	0
113	20250227	171800	288022750	25750	25750	25750	25750	0
114	20250227	171700	288022750	25750	25750	25750	25750	0
115	20250227	171600	288022750	25750	25750	25750	25750	0
116	20250227	171500	288022750	25750	25750	25750	25750	0
117	20250227	171400	288022750	25750	25750	25750	25750	0
118	20250227	171300	288022750	25750	25750	25750	25750	0
119	20250227	171200	288022750	25750	25750	25750	25750	0
120	20250227	171100	288022750	25750	25750	25750	25750	0
121	20250227	171000	288022750	25750	25750	25750	25750	0
122	20250227	170900	288022750	25750	25750	25750	25750	47
123	20250227	170800	288022750	25750	25750	25750	25750	0
124	20250227	170700	288022750	25750	25750	25750	25750	0
125	20250227	170600	288022750	25750	25750	25750	25750	0
126	20250227	170500	288022750	25750	25750	25750	25750	0
127	20250227	170400	288022750	25750	25750	25750	25750	0
128	20250227	170300	288022750	25750	25750	25750	25750	0
129	20250227	170200	288022750	25750	25750	25750	25750	0
130	20250227	170100	288022750	25750	25750	25750	25750	0
131	20250227	170000	288022750	25750	25750	25750	25750	0
132	20250227	165900	288022750	25750	25750	25750	25750	0
133	20250227	165800	288022750	25750	25750	25750	25750	0
134	20250227	165700	288022750	25750	25750	25750	25750	0
135	20250227	165600	288022750	25750	25750	25750	25750	0
136	20250227	165500	288022750	25750	25750	25750	25750	0
137	20250227	165400	288022750	25750	25750	25750	25750	0
138	20250227	165300	288022750	25750	25750	25750	25750	0
139	20250227	165200	288022750	25750	25750	25750	25750	0
140	20250227	165100	288022750	25750	25750	25750	25750	0
141	20250227	165000	288022750	25750	25750	25750	25750	0
142	20250227	164900	288022750	25750	25750	25750	25750	0
143	20250227	164800	288022750	25750	25750	25750	25750	0
144	20250227	164700	288022750	25750	25750	25750	25750	0
145	20250227	164600	288022750	25750	25750	25750	25750	0
146	20250227	164500	288022750	25750	25750	25750	25750	0
147	20250227	164400	288022750	25750	25750	25750	25750	0
148	20250227	164300	288022750	25750	25750	25750	25750	0
149	20250227	164200	288022750	25750	25750	25750	25750	0
150	20250227	164100	288022750	25750	25750	25750	25750	0
151	20250227	164000	288022750	25750	25750	25750	25750	0
152	20250227	163900	288022750	25750	25750	25750	25750	47
153	20250227	163800	288022750	25750	25750	25750	25750	0
154	20250227	163700	288022750	25750	25750	25750	25750	0
155	20250227	163600	288022750	25750	25750	25750	25750	0
156	20250227	163500	288022750	25750	25750	25750	25750	0
157	20250227	163400	288022750	25750	25750	25750	25750	0
158	20250227	163300	288022750	25750	25750	25750	25750	0
159	20250227	163200	288022750	25750	25750	25750	25750	0
160	20250227	163100	288022750	25750	25750	25750	25750	0
161	20250227	163000	288022750	25750	25750	25750	25750	0
162	20250227	162900	288022750	25750	25750	25750	25750	0
163	20250227	162800	288022750	25750	25750	25750	25750	0
164	20250227	162700	288022750	25750	25750	25750	25750	0
165	20250227	162600	288022750	25750	25750	25750	25750	0
166	20250227	162500	288022750	25750	25750	25750	25750	0
167	20250227	162400	288022750	25750	25750	25750	25750	0
168	20250227	162300	288022750	25750	25750	25750	25750	0
169	20250227	162200	288022750	25750	25750	25750	25750	0
170	20250227	162100	288022750	25750	25750	25750	25750	0
171	20250227	162000	288022750	25750	25750	25750	25750	0
172	20250227	161900	288022750	25750	25750	25750	25750	0
173	20250227	161800	288022750	25750	25750	25750	25750	0
174	20250227	161700	288022750	25750	25750	25750	25750	0
175	20250227	161600	288022750	25750	25750	25750	25750	0
176	20250227	161500	288022750	25750	25750	25750	25750	0
177	20250227	161400	288022750	25750	25750	25750	25750	0
178	20250227	161300	288022750	25750	25750	25750	25750	0
179	20250227	161200	288022750	25750	25750	25750	25750	0
180	20250227	161100	288022750	25750	25750	25750	25750	0
181	20250227	161000	288022750	25750	25750	25750	25750	0
182	20250227	160900	288022750	25750	25750	25750	25750	47
183	20250227	160800	288022750	25750	25750	25750	25750	0
184	20250227	160700	288022750	25750	25750	25750	25750	0
185	20250227	160600	288022750	25750	25750	25750	25750	0
186	20250227	160500	288022750	25750	25750	25750	25750	0
187	20250227	160400	288022750	25750	25750	25750	25750	0
188	20250227	160300	288022750	25750	25750	25750	25750	0
189	20250227	160200	288022750	25750	25750	25750	25750	0
190	20250227	160100	288022750	25750	25750	25750	25750	0
191	20250227	160000	288022750	25750	25750	25750	25750	0
192	20250227	155900	288022750	25750	25750	25750	25750	0
193	20250227	155800	288022750	25750	25750	25750	25750	0
194	20250227	155700	288022750	25750	25750	25750	25750	0
195	20250227	155600	288022750	25750	25750	25750	25750	0
196	20250227	155500	288022750	25750	25750	25750	25750	0
197	20250227	155400	288022750	25750	25750	25750	25750	0
198	20250227	155300	288022750	25750	25750	25750	25750	0
199	20250227	155200	288022750	25750	25750	25750	25750	0
200	20250227	155100	288022750	25750	25750	25750	25750	0
201	20250227	155000	288022750	25750	25750	25750	25750	0
202	20250227	154900	288022750	25750	25750	25750	25750	0
203	20250227	154800	288022750	25750	25750	25750	25750	0
204	20250227	154700	288022750	25750	25750	25750	25750	0
205	20250227	154600	288022750	25750	25750	25750	25750	0
206	20250227	154500	288022750	25750	25750	25750	25750	0
207	20250227	154400	288022750	25750	25750	25750	25750	0
208	20250227	154300	288022750	25750	25750	25750	25750	0
209	20250227	154200	288022750	25750	25750	25750	25750	0
210	20250227	154100	288022750	25750	25750	25750	25750	0
211	20250227	154000	288022750	25750	25750	25750	25750	0
212	20250227	153900	288022750	25750	25750	25750	25750	47
213	20250227	153800	288022750	25750	25750	25750	25750	0
214	20250227	153700	288022750	25750	25750	25750	25750	0
215	20250227	153600	288022750	25750	25750	25750	25750	0
216	20250227	153500	288022750	25750	25750	25750	25750	0
217	20250227	153400	288022750	25750	25750	25750	25750	0
218	20250227	153300	288022750	25750	25750	25750	25750	0
219	20250227	153200	288022750	25750	25750	25750	25750	0
220	20250227	153100	288022750	25750	25750	25750	25750	0
221	20250227	153000	288022750	25750	25750	25750	25750	47
222	20250227	152900	286812500	25750	25750	25750	25750	0
223	20250227	152800	286812500	25750	25750	25750	25750	0
224	20250227	152700	286812500	25750	25750	25750	25750	0
225	20250227	152600	286812500	25750	25750	25750	25750	0
226	20250227	152500	286812500	25750	25750	25750	25750	0
227	20250227	152400	286812500	25750	25750	25750	25750	0
228	20250227	152300	286812500	25750	25750	25750	25750	0
229	20250227	152200	286812500	25750	25750	25750	25750	0
230	20250227	152100	286812500	25750	25750	25750	25750	0
231	20250227	152000	286812500	25750	25750	25750	25750	0
232	20250227	151900	286812500	25750	25750	25750	25750	1
233	20250227	151800	286786750	25750	25750	25750	25750	141
234	20250227	151700	283156000	25800	25800	25800	25800	6
235	20250227	151600	283001200	25750	25750	25750	25750	0
236	20250227	151500	283001200	25750	25750	25750	25750	114
237	20250227	151400	280065700	25750	25750	25750	25750	7
238	20250227	151300	279885450	25750	25750	25750	25750	0
239	20250227	151200	279885450	25750	25750	25750	25750	0
240	20250227	151100	279885450	25750	25750	25750	25750	0
241	20250227	151000	279885450	25750	25700	25750	25700	2
242	20250227	150900	279834000	25750	25750	25750	25750	0
243	20250227	150800	279834000	25750	25750	25750	25750	9
244	20250227	150700	279602250	25750	25750	25750	25750	0
245	20250227	150600	279602250	25750	25750	25750	25750	10
246	20250227	150500	279344750	25750	25750	25750	25750	3
247	20250227	150400	279267500	25750	25750	25750	25750	2
248	20250227	150300	279216000	25750	25750	25750	25750	0
249	20250227	150200	279216000	25750	25750	25750	25750	0
250	20250227	150100	279216000	25750	25750	25750	25750	0
251	20250227	150000	279216000	25750	25750	25750	25750	2
252	20250227	145900	279164500	25700	25700	25700	25700	0
253	20250227	145800	279164500	25700	25700	25700	25700	0
254	20250227	145700	279164500	25700	25700	25700	25700	0
255	20250227	145600	279164500	25700	25700	25700	25700	0
256	20250227	145500	279164500	25700	25700	25700	25700	0
257	20250227	145400	279164500	25700	25700	25700	25700	23
258	20250227	145300	278573400	25750	25750	25750	25750	0
259	20250227	145200	278573400	25750	25750	25750	25750	0
260	20250227	145100	278573400	25750	25750	25750	25750	0
261	20250227	145000	278573400	25750	25750	25750	25750	0
262	20250227	144900	278573400	25750	25750	25750	25750	1
263	20250227	144800	278547650	25750	25750	25750	25750	1
264	20250227	144700	278521900	25700	25700	25700	25700	0
265	20250227	144600	278521900	25700	25700	25700	25700	0
266	20250227	144500	278521900	25700	25700	25700	25700	0
267	20250227	144400	278521900	25700	25700	25700	25700	0
268	20250227	144300	278521900	25700	25700	25700	25700	0
269	20250227	144200	278521900	25700	25700	25700	25700	0
270	20250227	144100	278521900	25700	25700	25700	25700	0
271	20250227	144000	278521900	25700	25700	25700	25700	0
272	20250227	143900	278521900	25700	25700	25700	25700	0
273	20250227	143800	278521900	25700	25700	25700	25700	0
274	20250227	143700	278521900	25700	25700	25700	25700	0
275	20250227	143600	278521900	25700	25700	25700	25700	0
276	20250227	143500	278521900	25700	25700	25700	25700	0
277	20250227	143400	278521900	25700	25700	25700	25700	274
278	20250227	143300	271480100	25600	25600	25600	25600	0
279	20250227	143200	271480100	25600	25600	25600	25600	0
280	20250227	143100	271480100	25600	25600	25600	25600	0
281	20250227	143000	271480100	25600	25650	25650	25600	16
282	20250227	142900	271069800	25700	25700	25700	25700	8
283	20250227	142800	270864200	25650	25600	25650	25600	16
284	20250227	142700	270453950	25600	25600	25600	25600	15
285	20250227	142600	270069950	25600	25600	25600	25600	4
286	20250227	142500	269967550	25600	25600	25650	25600	17
287	20250227	142400	269531700	25600	25650	25650	25600	5
288	20250227	142300	269403550	25650	25700	25850	25650	12
289	20250227	142200	269095050	25650	25600	25650	25600	14
290	20250227	142100	268736100	25600	25650	25650	25600	7
291	20250227	142000	268556800	25650	25700	25700	25650	5
292	20250227	141900	268428500	25650	25700	25700	25600	16
293	20250227	141800	268018300	25650	25600	25650	25600	5
294	20250227	141700	267890150	25750	25600	25750	25600	25
295	20250227	141600	267248950	25650	25650	25650	25650	5
296	20250227	141500	267120700	25700	25650	25700	25650	7
297	20250227	141400	266941100	25650	25650	25650	25650	14
298	20250227	141300	266582000	25650	25650	25650	25650	5
299	20250227	141200	266453750	25750	25700	25750	25650	15
300	20250227	141100	266068300	25800	25700	25800	25650	17
301	20250227	141000	265631550	25650	25650	25650	25650	15
302	20250227	140900	265246800	25650	25650	25650	25650	5
303	20250227	140800	265118550	25650	25650	25650	25650	15
304	20250227	140700	264733800	25650	25650	25650	25650	5
305	20250227	140600	264605550	25850	25700	25850	25700	178
306	20250227	140500	260030550	25850	25600	25850	25600	54
307	20250227	140400	258644600	25600	25600	25700	25600	19
308	20250227	140300	258157800	25600	25650	25650	25600	3
309	20250227	140200	258080950	25700	25700	25700	25600	16
310	20250227	140100	257670550	25650	25700	25700	25600	6
311	20250227	140000	257516700	25650	25600	25650	25600	23
312	20250227	135900	256927550	25600	25600	25600	25600	4
313	20250227	135800	256825150	25600	25600	25600	25600	15
314	20250227	135700	256441150	25650	25600	25650	25600	7
315	20250227	135600	256261900	25600	25600	25600	25600	14
316	20250227	135500	255903500	25600	25600	25600	25600	5
317	20250227	135400	255775500	25600	25600	25600	25600	5
318	20250227	135300	255647500	25600	25600	25600	25600	15
319	20250227	135200	255263500	25600	25600	25600	25600	5
320	20250227	135100	255135500	25600	25600	25600	25600	15
321	20250227	135000	254751500	25650	25600	25650	25600	6
322	20250227	134900	254597850	25650	25650	25650	25650	4
323	20250227	134800	254495250	25750	25600	25750	25600	148
324	20250227	134700	250699200	25600	25600	25600	25600	15
325	20250227	134600	250315200	25600	25600	25600	25600	5
326	20250227	134500	250187200	25600	25600	25600	25600	15
327	20250227	134400	249803200	25650	25600	25650	25600	22
328	20250227	134300	249239100	25600	25650	25650	25600	15
329	20250227	134200	248855000	25600	25600	25600	25600	5
330	20250227	134100	248727000	25600	25600	25600	25600	14
331	20250227	134000	248368600	25600	25600	25600	25600	5
332	20250227	133900	248240600	25600	25600	25600	25600	16
333	20250227	133800	247831000	25600	25600	25600	25600	4
334	20250227	133700	247728600	25600	25600	25650	25600	16
335	20250227	133600	247318950	25600	25600	25650	25600	7
336	20250227	133500	247139700	25600	25600	25600	25600	14
337	20250227	133400	246781300	25650	25600	25650	25600	6
338	20250227	133300	246627650	25650	25650	25650	25600	7
339	20250227	133200	246448300	25650	25700	25850	25650	218
340	20250227	133100	240855200	25650	25600	25650	25550	1198
341	20250227	133000	210186550	25600	25550	25600	25550	20
342	20250227	132900	209675300	25600	25550	25600	25550	16
343	20250227	132800	209265950	25600	25600	25600	25600	280
344	20250227	132700	202097950	25600	25600	25600	25600	5
345	20250227	132600	201969950	25600	25600	25650	25600	16
346	20250227	132500	201560300	25600	25600	25600	25600	5
347	20250227	132400	201432300	25600	25600	25600	25600	15
348	20250227	132300	201048300	25600	25600	25600	25600	2
349	20250227	132200	200997100	25700	25600	25700	25600	27
350	20250227	132100	200304900	25600	25600	25600	25600	5
351	20250227	132000	200176900	25600	25600	25600	25600	14
352	20250227	131900	199818500	25600	25600	25600	25600	1
353	20250227	131800	199792900	25600	25600	25600	25600	15
354	20250227	131700	199408900	25650	25700	25700	25650	8
355	20250227	131600	199203500	25650	25600	25650	25600	16
356	20250227	131500	198793600	25600	25600	25600	25600	6
357	20250227	131400	198640000	25600	25600	25600	25600	14
358	20250227	131300	198281600	25600	25600	25600	25600	5
359	20250227	131200	198153600	25600	25600	25600	25600	5
360	20250227	131100	198025600	25600	25600	25650	25600	19
361	20250227	131000	197539100	25600	25600	25600	25600	5
362	20250227	130900	197411100	25600	25600	25600	25600	15
363	20250227	130800	197027100	25600	25600	25600	25600	5
364	20250227	130700	196899100	25650	25650	25650	25650	12
365	20250227	130600	196591300	25650	25650	25650	25650	5
366	20250227	130500	196463050	25650	25650	25650	25650	14
367	20250227	130400	196103950	25650	25650	25650	25650	6
368	20250227	130300	195950050	25650	25650	25650	25650	15
369	20250227	130200	195565300	25650	25650	25650	25650	4
370	20250227	130100	195462700	25650	25650	25650	25650	16
371	20250227	130000	195052300	25650	25600	25650	25600	11
372	20250227	125900	194770400	25600	25600	25600	25600	14
373	20250227	125800	194412000	25600	25650	25650	25600	4
374	20250227	125700	194309550	25650	25650	25650	25600	15
375	20250227	125600	193924900	25650	25650	25650	25650	3
376	20250227	125500	193847950	25650	25650	25650	25650	40
377	20250227	125400	192821950	25650	25600	25650	25600	6
378	20250227	125300	192668100	25600	25650	25650	25600	14
379	20250227	125200	192309150	25650	25650	25650	25600	7
380	20250227	125100	192129700	25600	25650	25650	25600	3
381	20250227	125000	192052850	25650	25600	25650	25600	17
382	20250227	124900	191617450	25600	25650	25650	25600	4
383	20250227	124800	191514950	25650	25600	25650	25600	16
384	20250227	124700	191105200	25600	25600	25650	25600	7
385	20250227	124600	190925850	25600	25650	25650	25600	13
386	20250227	124500	190593000	25650	25650	25650	25600	5
387	20250227	124400	190464850	25650	25650	25650	25600	15
388	20250227	124300	190080700	25600	25650	25650	25600	5
389	20250227	124200	189952650	25650	25600	25650	25600	20
390	20250227	124100	189440300	25600	25650	25650	25600	3
391	20250227	124000	189363450	25650	25700	25700	25600	79
392	20250227	123900	187337600	25700	25600	25700	25600	11
393	20250227	123800	187055650	25650	25650	25650	25600	313
394	20250227	123700	179042350	25700	25600	25700	25600	17
395	20250227	123600	178606050	25600	25600	25600	25600	15
396	20250227	123500	178222050	25600	25600	25600	25600	4
397	20250227	123400	178119650	25600	25600	25600	25600	15
398	20250227	123300	177735650	25600	25600	25600	25600	6
399	20250227	123200	177582050	25600	25600	25600	25600	0
400	20250227	123100	177582050	25600	25600	25600	25600	15
401	20250227	123000	177198050	25600	25600	25600	25600	5
402	20250227	122900	177070050	25600	25600	25600	25600	15
403	20250227	122800	176686050	25600	25650	25650	25600	5
404	20250227	122700	176558000	25600	25600	25600	25600	14
405	20250227	122600	176199600	25650	25650	25650	25600	7
406	20250227	122500	176020150	25600	25600	25600	25600	15
407	20250227	122400	175636150	25600	25600	25700	25600	7
408	20250227	122300	175456600	25650	25600	25650	25600	16
409	20250227	122200	175046700	25650	25650	25650	25650	3
410	20250227	122100	174969750	25650	25650	25650	25650	15
411	20250227	122000	174585000	25650	25650	25650	25650	4
412	20250227	121900	174482400	25650	25700	25700	25650	17
413	20250227	121800	174046300	25650	25650	25650	25650	7
414	20250227	121700	173866750	25650	25650	25650	25650	14
415	20250227	121600	173507650	25650	25650	25650	25650	1037
416	20250227	121500	146908600	25650	25650	25650	25650	16
417	20250227	121400	146498200	25700	25650	25700	25650	23
418	20250227	121300	145907300	25650	25650	25650	25650	15
419	20250227	121200	145522550	25650	25650	25650	25650	8
420	20250227	121100	145317350	25650	25650	25650	25650	54
421	20250227	121000	143932250	25650	25650	25650	25650	15
422	20250227	120900	143547500	25700	25700	25700	25700	38
423	20250227	120800	142570900	25700	25700	25700	25700	15
424	20250227	120700	142185400	25700	25700	25700	25700	5
425	20250227	120600	142056900	25700	25700	25700	25700	15
426	20250227	120500	141671400	25700	25700	25700	25700	4
427	20250227	120400	141568600	25700	25700	25700	25700	16
428	20250227	120300	141157400	25700	25700	25700	25700	5
429	20250227	120200	141028900	25700	25700	25700	25700	16
430	20250227	120100	140617700	25700	25700	25700	25700	6
431	20250227	120000	140463500	25700	25700	25700	25700	15
432	20250227	115900	140078000	25700	25700	25700	25700	4
433	20250227	115800	139975200	25700	25700	25700	25700	16
434	20250227	115700	139564000	25700	25700	25700	25700	5
435	20250227	115600	139435500	25700	25700	25700	25700	14
436	20250227	115500	139075700	25700	25700	25700	25700	5
437	20250227	115400	138947200	25700	25700	25700	25700	16
438	20250227	115300	138536000	25700	25700	25750	25700	5
439	20250227	115200	138407450	25700	25700	25700	25700	15
440	20250227	115100	138021950	25700	25700	25700	25700	6
441	20250227	115000	137867750	25700	25700	25700	25700	4
442	20250227	114900	137764950	25700	25700	25700	25700	15
443	20250227	114800	137379450	25700	25700	25700	25700	6
444	20250227	114700	137225250	25700	25700	25700	25700	14
445	20250227	114600	136865450	25700	25700	25700	25700	1
446	20250227	114500	136839750	25700	25700	25700	25700	15
447	20250227	114400	136454250	25700	25650	25700	25650	5
448	20250227	114300	136325850	25700	25700	25700	25700	252
449	20250227	114200	129849450	25700	25700	25700	25700	5
450	20250227	114100	129720950	25700	25700	25700	25700	14
451	20250227	114000	129361150	25700	25700	25700	25700	6
452	20250227	113900	129206950	25700	25700	25700	25700	15
453	20250227	113800	128821450	25700	25700	25700	25700	4
454	20250227	113700	128718650	25700	25700	25700	25700	16
455	20250227	113600	128307450	25700	25700	25700	25700	5
456	20250227	113500	128178950	25700	25700	25700	25700	14
457	20250227	113400	127819150	25700	25700	25700	25700	5
458	20250227	113300	127690650	25700	25700	25700	25700	16
459	20250227	113200	127279450	25750	25700	25750	25700	3
460	20250227	113100	127202300	25750	25750	25750	25700	18
461	20250227	113000	126738900	25750	25750	25750	25700	8
462	20250227	112900	126533000	25750	25750	25750	25700	15
463	20250227	112800	126146950	25700	25700	25700	25700	15
464	20250227	112700	125761450	25700	25700	25700	25700	5
465	20250227	112600	125632950	25800	25700	25800	25700	8
466	20250227	112500	125427150	25700	25700	25700	25700	5
467	20250227	112400	125298650	25700	25700	25700	25700	15
468	20250227	112300	124913150	25700	25700	25700	25700	3
469	20250227	112200	124836050	25700	25750	25800	25700	16
470	20250227	112100	124424600	25700	25700	25700	25700	5
471	20250227	112000	124296100	25700	25700	25700	25700	14
472	20250227	111900	123936300	25700	25700	25800	25700	15
473	20250227	111800	123550550	25650	25650	25650	25650	15
474	20250227	111700	123165800	25650	25650	25650	25650	4
475	20250227	111600	123063200	25650	25650	25650	25650	5
476	20250227	111500	122934950	25800	25750	25800	25650	11
477	20250227	111400	122651900	25750	25650	25750	25650	49
478	20250227	111300	121393250	25650	25650	25700	25650	9
479	20250227	111200	121162300	25650	25700	25700	25650	356
480	20250227	111100	112013650	25700	25700	25700	25700	4
481	20250227	111000	111910850	25700	25700	25700	25700	15
482	20250227	110900	111525350	25700	25700	25700	25700	6
483	20250227	110800	111371150	25700	25700	25700	25700	4
484	20250227	110700	111268350	25700	25700	25700	25700	15
485	20250227	110600	110882850	25700	25750	25750	25700	245
486	20250227	110500	104574750	25750	25750	25750	25750	15
487	20250227	110400	104188500	25750	25750	25750	25750	5
488	20250227	110300	104059750	25800	25750	25800	25750	34
489	20250227	110200	103183300	25750	25750	25750	25750	5
490	20250227	110100	103054550	25750	25750	25750	25750	11
491	20250227	110000	102771300	25800	25800	25800	25800	0
492	20250227	105900	102771300	25800	25800	25800	25800	0
493	20250227	105800	102771300	25800	25800	25800	25800	0
494	20250227	105700	102771300	25800	25800	25800	25800	0
495	20250227	105600	102771300	25800	25800	25800	25800	0
496	20250227	105500	102771300	25800	25800	25800	25800	10
497	20250227	105400	102513300	25800	25800	25800	25800	0
498	20250227	105300	102513300	25800	25800	25800	25800	0
499	20250227	105200	102513300	25800	25800	25800	25800	0
500	20250227	105100	102513300	25800	25800	25800	25800	0
501	20250227	105000	102513300	25800	25800	25800	25800	0
502	20250227	104900	102513300	25800	25800	25800	25800	0
503	20250227	104800	102513300	25800	25800	25800	25800	1
504	20250227	104700	102487500	25800	25800	25800	25800	0
505	20250227	104600	102487500	25800	25800	25800	25800	0
506	20250227	104500	102487500	25800	25800	25800	25800	0
507	20250227	104400	102487500	25800	25800	25800	25800	0
508	20250227	104300	102487500	25800	25800	25800	25800	2
509	20250227	104200	102435900	25750	25800	25800	25750	343
510	20250227	104100	93603500	25800	25800	25800	25800	0
511	20250227	104000	93603500	25800	25800	25800	25800	0
512	20250227	103900	93603500	25800	25800	25800	25800	0
513	20250227	103800	93603500	25800	25800	25800	25800	0
514	20250227	103700	93603500	25800	25800	25800	25800	0
515	20250227	103600	93603500	25800	25800	25800	25800	0
516	20250227	103500	93603500	25800	25800	25800	25800	0
517	20250227	103400	93603500	25800	25800	25800	25800	14
518	20250227	103300	93242300	25800	25800	25800	25800	38
519	20250227	103200	92261900	25800	25800	25800	25800	0
520	20250227	103100	92261900	25800	25800	25800	25800	0
521	20250227	103000	92261900	25800	25800	25800	25800	0
522	20250227	102900	92261900	25800	25800	25800	25800	0
523	20250227	102800	92261900	25800	25800	25800	25800	0
524	20250227	102700	92261900	25800	25800	25800	25800	0
525	20250227	102600	92261900	25800	25800	25800	25800	0
526	20250227	102500	92261900	25800	25800	25800	25800	0
527	20250227	102400	92261900	25800	25800	25800	25800	10
528	20250227	102300	92003900	25800	25800	25800	25800	0
529	20250227	102200	92003900	25800	25800	25800	25800	1
530	20250227	102100	91978100	25800	25800	25800	25800	1
531	20250227	102000	91952300	25800	25800	25800	25800	0
532	20250227	101900	91952300	25800	25800	25800	25800	3
533	20250227	101800	91874900	25800	25800	25800	25800	0
534	20250227	101700	91874900	25800	25800	25800	25800	0
535	20250227	101600	91874900	25800	25800	25800	25800	0
536	20250227	101500	91874900	25800	25800	25800	25800	1
537	20250227	101400	91849100	25800	25800	25800	25800	0
538	20250227	101300	91849100	25800	25800	25800	25800	0
539	20250227	101200	91849100	25800	25800	25800	25800	0
540	20250227	101100	91849100	25800	25800	25800	25800	12
541	20250227	101000	91539500	25800	25800	25800	25800	10
542	20250227	100900	91281500	25800	25800	25800	25800	15
543	20250227	100800	90894500	25800	25800	25800	25800	0
544	20250227	100700	90894500	25800	25800	25800	25800	0
545	20250227	100600	90894500	25800	25800	25800	25800	39
546	20250227	100500	89888300	25800	25800	25800	25800	2
547	20250227	100400	89836700	25750	25750	25750	25750	38
548	20250227	100300	88858200	25800	25800	25800	25800	6
549	20250227	100200	88703400	25800	25800	25800	25800	0
550	20250227	100100	88703400	25800	25800	25800	25800	0
551	20250227	100000	88703400	25800	25800	25800	25800	11
552	20250227	095900	88419600	25800	25800	25800	25800	0
553	20250227	095800	88419600	25800	25800	25800	25800	0
554	20250227	095700	88419600	25800	25800	25800	25800	50
555	20250227	095600	87129600	25800	25800	25800	25800	0
556	20250227	095500	87129600	25800	25800	25800	25800	3
557	20250227	095400	87052200	25800	25800	25800	25800	18
558	20250227	095300	86587800	25800	25800	25800	25800	0
559	20250227	095200	86587800	25800	25800	25800	25800	0
560	20250227	095100	86587800	25800	25800	25800	25800	0
561	20250227	095000	86587800	25800	25800	25800	25800	0
562	20250227	094900	86587800	25800	25800	25800	25800	10
563	20250227	094800	86329800	25800	25800	25800	25800	0
564	20250227	094700	86329800	25800	25800	25800	25800	0
565	20250227	094600	86329800	25800	25800	25800	25800	15
566	20250227	094500	85942800	25800	25800	25800	25800	10
567	20250227	094400	85684800	25800	25800	25800	25800	1
568	20250227	094300	85659000	25750	25750	25750	25750	0
569	20250227	094200	85659000	25750	25750	25750	25750	430
570	20250227	094100	74586500	25750	25750	25750	25750	0
571	20250227	094000	74586500	25750	25750	25750	25750	0
572	20250227	093900	74586500	25750	25750	25750	25750	5
573	20250227	093800	74457750	25750	25750	25750	25750	0
574	20250227	093700	74457750	25750	25750	25750	25750	0
575	20250227	093600	74457750	25750	25800	25800	25750	680
576	20250227	093500	56947700	25800	25800	25800	25800	0
577	20250227	093400	56947700	25800	25800	25800	25800	0
578	20250227	093300	56947700	25800	25800	25800	25800	0
579	20250227	093200	56947700	25800	25800	25800	25800	40
580	20250227	093100	55915700	25800	25800	25800	25800	0
581	20250227	093000	55915700	25800	25800	25800	25800	0
582	20250227	092900	55915700	25800	25800	25800	25800	0
583	20250227	092800	55915700	25800	25800	25800	25800	0
584	20250227	092700	55915700	25800	25800	25800	25800	0
585	20250227	092600	55915700	25800	25800	25800	25800	0
586	20250227	092500	55915700	25800	25800	25800	25800	0
587	20250227	092400	55915700	25800	25800	25800	25800	0
588	20250227	092300	55915700	25800	25800	25800	25800	0
589	20250227	092200	55915700	25800	25800	25800	25800	1
590	20250227	092100	55889900	25800	25800	25800	25800	0
591	20250227	092000	55889900	25800	25800	25800	25800	0
592	20250227	091900	55889900	25800	25800	25800	25800	0
593	20250227	091800	55889900	25800	25800	25800	25800	0
594	20250227	091700	55889900	25800	25800	25800	25800	0
595	20250227	091600	55889900	25800	25800	25800	25800	0
596	20250227	091500	55889900	25800	25800	25800	25800	0
597	20250227	091400	55889900	25800	25800	25800	25800	1
598	20250227	091300	55864100	25800	25800	25800	25800	0
599	20250227	091200	55864100	25800	25800	25800	25800	0
600	20250227	091100	55864100	25800	25800	25800	25800	6
601	20250227	091000	55709300	25700	25700	25700	25700	0
602	20250227	090900	55709300	25700	25700	25700	25700	0
603	20250227	090800	55709300	25700	25700	25700	25700	0
604	20250227	090700	55709300	25700	25700	25700	25700	0
605	20250227	090600	55709300	25700	25700	25700	25700	0
606	20250227	090500	55709300	25700	25750	25750	25700	5
607	20250227	090400	55580750	25650	25850	25850	25650	2000
608	20250227	090300	4188600	25900	25900	25900	25900	14
609	20250227	090200	3826000	25950	25950	25950	25950	0
610	20250227	090100	3826000	25950	25950	25950	25950	0
611	20250227	090000	3826000	25950	25850	25950	25850	148