KissMeData/248170/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	205900	893548900	26650	26650	26650	26650	849
3	20250228	205800	893548900	26650	26650	26650	26650	0
4	20250228	205700	893548900	26650	26650	26650	26650	0
5	20250228	205600	893548900	26650	26650	26650	26650	0
6	20250228	205500	893548900	26650	26650	26650	26650	0
7	20250228	205400	893548900	26650	26650	26650	26650	0
8	20250228	205300	893548900	26650	26650	26650	26650	0
9	20250228	205200	893548900	26650	26650	26650	26650	0
10	20250228	205100	893548900	26650	26650	26650	26650	0
11	20250228	205000	893548900	26650	26650	26650	26650	0
12	20250228	204900	893548900	26650	26650	26650	26650	0
13	20250228	204800	893548900	26650	26650	26650	26650	0
14	20250228	204700	893548900	26650	26650	26650	26650	0
15	20250228	204600	893548900	26650	26650	26650	26650	0
16	20250228	204500	893548900	26650	26650	26650	26650	0
17	20250228	204400	893548900	26650	26650	26650	26650	0
18	20250228	204300	893548900	26650	26650	26650	26650	0
19	20250228	204200	893548900	26650	26650	26650	26650	0
20	20250228	204100	893548900	26650	26650	26650	26650	0
21	20250228	204000	893548900	26650	26650	26650	26650	0
22	20250228	203900	893548900	26650	26650	26650	26650	0
23	20250228	203800	893548900	26650	26650	26650	26650	0
24	20250228	203700	893548900	26650	26650	26650	26650	0
25	20250228	203600	893548900	26650	26650	26650	26650	0
26	20250228	203500	893548900	26650	26650	26650	26650	0
27	20250228	203400	893548900	26650	26650	26650	26650	0
28	20250228	203300	893548900	26650	26650	26650	26650	0
29	20250228	203200	893548900	26650	26650	26650	26650	0
30	20250228	203100	893548900	26650	26650	26650	26650	0
31	20250228	203000	893548900	26650	26650	26650	26650	0
32	20250228	202900	893548900	26650	26650	26650	26650	849
33	20250228	202800	893548900	26650	26650	26650	26650	0
34	20250228	202700	893548900	26650	26650	26650	26650	0
35	20250228	202600	893548900	26650	26650	26650	26650	0
36	20250228	202500	893548900	26650	26650	26650	26650	0
37	20250228	202400	893548900	26650	26650	26650	26650	0
38	20250228	202300	893548900	26650	26650	26650	26650	0
39	20250228	202200	893548900	26650	26650	26650	26650	0
40	20250228	202100	893548900	26650	26650	26650	26650	0
41	20250228	202000	893548900	26650	26650	26650	26650	0
42	20250228	201900	893548900	26650	26650	26650	26650	0
43	20250228	201800	893548900	26650	26650	26650	26650	0
44	20250228	201700	893548900	26650	26650	26650	26650	0
45	20250228	201600	893548900	26650	26650	26650	26650	0
46	20250228	201500	893548900	26650	26650	26650	26650	0
47	20250228	201400	893548900	26650	26650	26650	26650	0
48	20250228	201300	893548900	26650	26650	26650	26650	0
49	20250228	201200	893548900	26650	26650	26650	26650	0
50	20250228	201100	893548900	26650	26650	26650	26650	0
51	20250228	201000	893548900	26650	26650	26650	26650	0
52	20250228	200900	893548900	26650	26650	26650	26650	0
53	20250228	200800	893548900	26650	26650	26650	26650	0
54	20250228	200700	893548900	26650	26650	26650	26650	0
55	20250228	200600	893548900	26650	26650	26650	26650	0
56	20250228	200500	893548900	26650	26650	26650	26650	0
57	20250228	200400	893548900	26650	26650	26650	26650	0
58	20250228	200300	893548900	26650	26650	26650	26650	0
59	20250228	200200	893548900	26650	26650	26650	26650	0
60	20250228	200100	893548900	26650	26650	26650	26650	0
61	20250228	200000	893548900	26650	26650	26650	26650	0
62	20250228	195900	893548900	26650	26650	26650	26650	849
63	20250228	195800	893548900	26650	26650	26650	26650	0
64	20250228	195700	893548900	26650	26650	26650	26650	0
65	20250228	195600	893548900	26650	26650	26650	26650	0
66	20250228	195500	893548900	26650	26650	26650	26650	0
67	20250228	195400	893548900	26650	26650	26650	26650	0
68	20250228	195300	893548900	26650	26650	26650	26650	0
69	20250228	195200	893548900	26650	26650	26650	26650	0
70	20250228	195100	893548900	26650	26650	26650	26650	0
71	20250228	195000	893548900	26650	26650	26650	26650	0
72	20250228	194900	893548900	26650	26650	26650	26650	0
73	20250228	194800	893548900	26650	26650	26650	26650	0
74	20250228	194700	893548900	26650	26650	26650	26650	0
75	20250228	194600	893548900	26650	26650	26650	26650	0
76	20250228	194500	893548900	26650	26650	26650	26650	0
77	20250228	194400	893548900	26650	26650	26650	26650	0
78	20250228	194300	893548900	26650	26650	26650	26650	0
79	20250228	194200	893548900	26650	26650	26650	26650	0
80	20250228	194100	893548900	26650	26650	26650	26650	0
81	20250228	194000	893548900	26650	26650	26650	26650	0
82	20250228	193900	893548900	26650	26650	26650	26650	0
83	20250228	193800	893548900	26650	26650	26650	26650	0
84	20250228	193700	893548900	26650	26650	26650	26650	0
85	20250228	193600	893548900	26650	26650	26650	26650	0
86	20250228	193500	893548900	26650	26650	26650	26650	0
87	20250228	193400	893548900	26650	26650	26650	26650	0
88	20250228	193300	893548900	26650	26650	26650	26650	0
89	20250228	193200	893548900	26650	26650	26650	26650	0
90	20250228	193100	893548900	26650	26650	26650	26650	0
91	20250228	193000	893548900	26650	26650	26650	26650	0
92	20250228	192900	893548900	26650	26650	26650	26650	849
93	20250228	192800	893548900	26650	26650	26650	26650	0
94	20250228	192700	893548900	26650	26650	26650	26650	0
95	20250228	192600	893548900	26650	26650	26650	26650	0
96	20250228	192500	893548900	26650	26650	26650	26650	0
97	20250228	192400	893548900	26650	26650	26650	26650	0
98	20250228	192300	893548900	26650	26650	26650	26650	0
99	20250228	192200	893548900	26650	26650	26650	26650	0
100	20250228	192100	893548900	26650	26650	26650	26650	0
101	20250228	192000	893548900	26650	26650	26650	26650	0
102	20250228	191900	893548900	26650	26650	26650	26650	0
103	20250228	191800	893548900	26650	26650	26650	26650	0
104	20250228	191700	893548900	26650	26650	26650	26650	0
105	20250228	191600	893548900	26650	26650	26650	26650	0
106	20250228	191500	893548900	26650	26650	26650	26650	0
107	20250228	191400	893548900	26650	26650	26650	26650	0
108	20250228	191300	893548900	26650	26650	26650	26650	0
109	20250228	191200	893548900	26650	26650	26650	26650	0
110	20250228	191100	893548900	26650	26650	26650	26650	0
111	20250228	191000	893548900	26650	26650	26650	26650	0
112	20250228	190900	893548900	26650	26650	26650	26650	0
113	20250228	190800	893548900	26650	26650	26650	26650	0
114	20250228	190700	893548900	26650	26650	26650	26650	0
115	20250228	190600	893548900	26650	26650	26650	26650	0
116	20250228	190500	893548900	26650	26650	26650	26650	0
117	20250228	190400	893548900	26650	26650	26650	26650	0
118	20250228	190300	893548900	26650	26650	26650	26650	0
119	20250228	190200	893548900	26650	26650	26650	26650	0
120	20250228	190100	893548900	26650	26650	26650	26650	0
121	20250228	190000	893548900	26650	26650	26650	26650	0
122	20250228	185900	893548900	26650	26650	26650	26650	849
123	20250228	185800	893548900	26650	26650	26650	26650	0
124	20250228	185700	893548900	26650	26650	26650	26650	0
125	20250228	185600	893548900	26650	26650	26650	26650	0
126	20250228	185500	893548900	26650	26650	26650	26650	0
127	20250228	185400	893548900	26650	26650	26650	26650	0
128	20250228	185300	893548900	26650	26650	26650	26650	0
129	20250228	185200	893548900	26650	26650	26650	26650	0
130	20250228	185100	893548900	26650	26650	26650	26650	0
131	20250228	185000	893548900	26650	26650	26650	26650	0
132	20250228	184900	893548900	26650	26650	26650	26650	0
133	20250228	184800	893548900	26650	26650	26650	26650	0
134	20250228	184700	893548900	26650	26650	26650	26650	0
135	20250228	184600	893548900	26650	26650	26650	26650	0
136	20250228	184500	893548900	26650	26650	26650	26650	0
137	20250228	184400	893548900	26650	26650	26650	26650	0
138	20250228	184300	893548900	26650	26650	26650	26650	0
139	20250228	184200	893548900	26650	26650	26650	26650	0
140	20250228	184100	893548900	26650	26650	26650	26650	0
141	20250228	184000	893548900	26650	26650	26650	26650	0
142	20250228	183900	893548900	26650	26650	26650	26650	0
143	20250228	183800	893548900	26650	26650	26650	26650	0
144	20250228	183700	893548900	26650	26650	26650	26650	0
145	20250228	183600	893548900	26650	26650	26650	26650	0
146	20250228	183500	893548900	26650	26650	26650	26650	0
147	20250228	183400	893548900	26650	26650	26650	26650	0
148	20250228	183300	893548900	26650	26650	26650	26650	0
149	20250228	183200	893548900	26650	26650	26650	26650	0
150	20250228	183100	893548900	26650	26650	26650	26650	0
151	20250228	183000	893548900	26650	26650	26650	26650	0
152	20250228	182900	893548900	26650	26650	26650	26650	849
153	20250228	182800	893548900	26650	26650	26650	26650	0
154	20250228	182700	893548900	26650	26650	26650	26650	0
155	20250228	182600	893548900	26650	26650	26650	26650	0
156	20250228	182500	893548900	26650	26650	26650	26650	0
157	20250228	182400	893548900	26650	26650	26650	26650	0
158	20250228	182300	893548900	26650	26650	26650	26650	0
159	20250228	182200	893548900	26650	26650	26650	26650	0
160	20250228	182100	893548900	26650	26650	26650	26650	0
161	20250228	182000	893548900	26650	26650	26650	26650	0
162	20250228	181900	893548900	26650	26650	26650	26650	0
163	20250228	181800	893548900	26650	26650	26650	26650	0
164	20250228	181700	893548900	26650	26650	26650	26650	0
165	20250228	181600	893548900	26650	26650	26650	26650	0
166	20250228	181500	893548900	26650	26650	26650	26650	0
167	20250228	181400	893548900	26650	26650	26650	26650	0
168	20250228	181300	893548900	26650	26650	26650	26650	0
169	20250228	181200	893548900	26650	26650	26650	26650	0
170	20250228	181100	893548900	26650	26650	26650	26650	0
171	20250228	181000	893548900	26650	26650	26650	26650	0
172	20250228	180900	893548900	26650	26650	26650	26650	0
173	20250228	180800	893548900	26650	26650	26650	26650	0
174	20250228	180700	893548900	26650	26650	26650	26650	0
175	20250228	180600	893548900	26650	26650	26650	26650	0
176	20250228	180500	893548900	26650	26650	26650	26650	0
177	20250228	180400	893548900	26650	26650	26650	26650	0
178	20250228	180300	893548900	26650	26650	26650	26650	0
179	20250228	180200	893548900	26650	26650	26650	26650	0
180	20250228	180100	893548900	26650	26650	26650	26650	0
181	20250228	180000	893548900	26650	26650	26650	26650	0
182	20250228	175900	893548900	26650	26650	26650	26650	849
183	20250228	175800	893548900	26650	26650	26650	26650	0
184	20250228	175700	893548900	26650	26650	26650	26650	0
185	20250228	175600	893548900	26650	26650	26650	26650	0
186	20250228	175500	893548900	26650	26650	26650	26650	0
187	20250228	175400	893548900	26650	26650	26650	26650	0
188	20250228	175300	893548900	26650	26650	26650	26650	0
189	20250228	175200	893548900	26650	26650	26650	26650	0
190	20250228	175100	893548900	26650	26650	26650	26650	0
191	20250228	175000	893548900	26650	26650	26650	26650	0
192	20250228	174900	893548900	26650	26650	26650	26650	0
193	20250228	174800	893548900	26650	26650	26650	26650	0
194	20250228	174700	893548900	26650	26650	26650	26650	0
195	20250228	174600	893548900	26650	26650	26650	26650	0
196	20250228	174500	893548900	26650	26650	26650	26650	0
197	20250228	174400	893548900	26650	26650	26650	26650	0
198	20250228	174300	893548900	26650	26650	26650	26650	0
199	20250228	174200	893548900	26650	26650	26650	26650	0
200	20250228	174100	893548900	26650	26650	26650	26650	0
201	20250228	174000	893548900	26650	26650	26650	26650	0
202	20250228	173900	893548900	26650	26650	26650	26650	0
203	20250228	173800	893548900	26650	26650	26650	26650	0
204	20250228	173700	893548900	26650	26650	26650	26650	0
205	20250228	173600	893548900	26650	26650	26650	26650	0
206	20250228	173500	893548900	26650	26650	26650	26650	0
207	20250228	173400	893548900	26650	26650	26650	26650	0
208	20250228	173300	893548900	26650	26650	26650	26650	0
209	20250228	173200	893548900	26650	26650	26650	26650	0
210	20250228	173100	893548900	26650	26650	26650	26650	0
211	20250228	173000	893548900	26650	26650	26650	26650	0
212	20250228	172900	893548900	26650	26650	26650	26650	849
213	20250228	172800	893548900	26650	26650	26650	26650	0
214	20250228	172700	893548900	26650	26650	26650	26650	0
215	20250228	172600	893548900	26650	26650	26650	26650	0
216	20250228	172500	893548900	26650	26650	26650	26650	0
217	20250228	172400	893548900	26650	26650	26650	26650	0
218	20250228	172300	893548900	26650	26650	26650	26650	0
219	20250228	172200	893548900	26650	26650	26650	26650	0
220	20250228	172100	893548900	26650	26650	26650	26650	0
221	20250228	172000	893548900	26650	26650	26650	26650	0
222	20250228	171900	893548900	26650	26650	26650	26650	0
223	20250228	171800	893548900	26650	26650	26650	26650	0
224	20250228	171700	893548900	26650	26650	26650	26650	0
225	20250228	171600	893548900	26650	26650	26650	26650	0
226	20250228	171500	893548900	26650	26650	26650	26650	0
227	20250228	171400	893548900	26650	26650	26650	26650	0
228	20250228	171300	893548900	26650	26650	26650	26650	0
229	20250228	171200	893548900	26650	26650	26650	26650	0
230	20250228	171100	893548900	26650	26650	26650	26650	0
231	20250228	171000	893548900	26650	26650	26650	26650	0
232	20250228	170900	893548900	26650	26650	26650	26650	0
233	20250228	170800	893548900	26650	26650	26650	26650	0
234	20250228	170700	893548900	26650	26650	26650	26650	0
235	20250228	170600	893548900	26650	26650	26650	26650	0
236	20250228	170500	893548900	26650	26650	26650	26650	0
237	20250228	170400	893548900	26650	26650	26650	26650	0
238	20250228	170300	893548900	26650	26650	26650	26650	0
239	20250228	170200	893548900	26650	26650	26650	26650	0
240	20250228	170100	893548900	26650	26650	26650	26650	0
241	20250228	170000	893548900	26650	26650	26650	26650	0
242	20250228	165900	893548900	26650	26650	26650	26650	849
243	20250228	165800	893548900	26650	26650	26650	26650	0
244	20250228	165700	893548900	26650	26650	26650	26650	0
245	20250228	165600	893548900	26650	26650	26650	26650	0
246	20250228	165500	893548900	26650	26650	26650	26650	0
247	20250228	165400	893548900	26650	26650	26650	26650	0
248	20250228	165300	893548900	26650	26650	26650	26650	0
249	20250228	165200	893548900	26650	26650	26650	26650	0
250	20250228	165100	893548900	26650	26650	26650	26650	0
251	20250228	165000	893548900	26650	26650	26650	26650	0
252	20250228	164900	893548900	26650	26650	26650	26650	0
253	20250228	164800	893548900	26650	26650	26650	26650	0
254	20250228	164700	893548900	26650	26650	26650	26650	0
255	20250228	164600	893548900	26650	26650	26650	26650	0
256	20250228	164500	893548900	26650	26650	26650	26650	0
257	20250228	164400	893548900	26650	26650	26650	26650	0
258	20250228	164300	893548900	26650	26650	26650	26650	0
259	20250228	164200	893548900	26650	26650	26650	26650	0
260	20250228	164100	893548900	26650	26650	26650	26650	0
261	20250228	164000	893548900	26650	26650	26650	26650	0
262	20250228	163900	893548900	26650	26650	26650	26650	0
263	20250228	163800	893548900	26650	26650	26650	26650	0
264	20250228	163700	893548900	26650	26650	26650	26650	0
265	20250228	163600	893548900	26650	26650	26650	26650	0
266	20250228	163500	893548900	26650	26650	26650	26650	0
267	20250228	163400	893548900	26650	26650	26650	26650	0
268	20250228	163300	893548900	26650	26650	26650	26650	0
269	20250228	163200	893548900	26650	26650	26650	26650	0
270	20250228	163100	893548900	26650	26650	26650	26650	0
271	20250228	163000	893548900	26650	26650	26650	26650	0
272	20250228	162900	893548900	26650	26650	26650	26650	849
273	20250228	162800	893548900	26650	26650	26650	26650	0
274	20250228	162700	893548900	26650	26650	26650	26650	0
275	20250228	162600	893548900	26650	26650	26650	26650	0
276	20250228	162500	893548900	26650	26650	26650	26650	0
277	20250228	162400	893548900	26650	26650	26650	26650	0
278	20250228	162300	893548900	26650	26650	26650	26650	0
279	20250228	162200	893548900	26650	26650	26650	26650	0
280	20250228	162100	893548900	26650	26650	26650	26650	0
281	20250228	162000	893548900	26650	26650	26650	26650	0
282	20250228	161900	893548900	26650	26650	26650	26650	0
283	20250228	161800	893548900	26650	26650	26650	26650	0
284	20250228	161700	893548900	26650	26650	26650	26650	0
285	20250228	161600	893548900	26650	26650	26650	26650	0
286	20250228	161500	893548900	26650	26650	26650	26650	0
287	20250228	161400	893548900	26650	26650	26650	26650	0
288	20250228	161300	893548900	26650	26650	26650	26650	0
289	20250228	161200	893548900	26650	26650	26650	26650	0
290	20250228	161100	893548900	26650	26650	26650	26650	0
291	20250228	161000	893548900	26650	26650	26650	26650	0
292	20250228	160900	893548900	26650	26650	26650	26650	0
293	20250228	160800	893548900	26650	26650	26650	26650	0
294	20250228	160700	893548900	26650	26650	26650	26650	0
295	20250228	160600	893548900	26650	26650	26650	26650	0
296	20250228	160500	893548900	26650	26650	26650	26650	0
297	20250228	160400	893548900	26650	26650	26650	26650	0
298	20250228	160300	893548900	26650	26650	26650	26650	0
299	20250228	160200	893548900	26650	26650	26650	26650	0
300	20250228	160100	893548900	26650	26650	26650	26650	0
301	20250228	160000	893548900	26650	26650	26650	26650	0
302	20250228	155900	893548900	26650	26650	26650	26650	849
303	20250228	155800	893548900	26650	26650	26650	26650	0
304	20250228	155700	893548900	26650	26650	26650	26650	0
305	20250228	155600	893548900	26650	26650	26650	26650	0
306	20250228	155500	893548900	26650	26650	26650	26650	0
307	20250228	155400	893548900	26650	26650	26650	26650	0
308	20250228	155300	893548900	26650	26650	26650	26650	0
309	20250228	155200	893548900	26650	26650	26650	26650	0
310	20250228	155100	893548900	26650	26650	26650	26650	0
311	20250228	155000	893548900	26650	26650	26650	26650	0
312	20250228	154900	893548900	26650	26650	26650	26650	0
313	20250228	154800	893548900	26650	26650	26650	26650	0
314	20250228	154700	893548900	26650	26650	26650	26650	0
315	20250228	154600	893548900	26650	26650	26650	26650	0
316	20250228	154500	893548900	26650	26650	26650	26650	0
317	20250228	154400	893548900	26650	26650	26650	26650	0
318	20250228	154300	893548900	26650	26650	26650	26650	0
319	20250228	154200	893548900	26650	26650	26650	26650	0
320	20250228	154100	893548900	26650	26650	26650	26650	0
321	20250228	154000	893548900	26650	26650	26650	26650	0
322	20250228	153900	893548900	26650	26650	26650	26650	0
323	20250228	153800	893548900	26650	26650	26650	26650	0
324	20250228	153700	893548900	26650	26650	26650	26650	0
325	20250228	153600	893548900	26650	26650	26650	26650	0
326	20250228	153500	893548900	26650	26650	26650	26650	0
327	20250228	153400	893548900	26650	26650	26650	26650	0
328	20250228	153300	893548900	26650	26650	26650	26650	0
329	20250228	153200	893548900	26650	26650	26650	26650	0
330	20250228	153100	893548900	26650	26650	26650	26650	0
331	20250228	153000	893548900	26650	26650	26650	26650	849
332	20250228	152900	870923050	26550	26550	26550	26550	0
333	20250228	152800	870923050	26550	26550	26550	26550	0
334	20250228	152700	870923050	26550	26550	26550	26550	0
335	20250228	152600	870923050	26550	26550	26550	26550	0
336	20250228	152500	870923050	26550	26550	26550	26550	0
337	20250228	152400	870923050	26550	26550	26550	26550	0
338	20250228	152300	870923050	26550	26550	26550	26550	0
339	20250228	152200	870923050	26550	26550	26550	26550	0
340	20250228	152100	870923050	26550	26550	26550	26550	0
341	20250228	152000	870923050	26550	26550	26550	26550	0
342	20250228	151900	870923050	26550	26450	26550	26400	42
343	20250228	151800	869812750	26500	26500	26500	26500	8
344	20250228	151700	869600750	26500	26500	26500	26500	0
345	20250228	151600	869600750	26500	26500	26500	26500	0
346	20250228	151500	869600750	26500	26500	26500	26500	2
347	20250228	151400	869547750	26450	26450	26450	26450	190
348	20250228	151300	864522250	26500	26550	26550	26500	332
349	20250228	151200	855724200	26600	26600	26600	26600	3
350	20250228	151100	855644400	26550	26550	26550	26550	10
351	20250228	151000	855378900	26550	26550	26550	26550	33
352	20250228	150900	854502750	26550	26500	26550	26500	93
353	20250228	150800	852035000	26500	26500	26500	26500	2
354	20250228	150700	851982000	26400	26450	26450	26400	140
355	20250228	150600	848281000	26550	26550	26550	26550	2
356	20250228	150500	848227900	26450	26450	26450	26450	0
357	20250228	150400	848227900	26450	26450	26450	26450	0
358	20250228	150300	848227900	26450	26500	26500	26450	10
359	20250228	150200	847963300	26450	26450	26450	26450	0
360	20250228	150100	847963300	26450	26450	26450	26450	350
361	20250228	150000	838705800	26650	26550	26650	26550	264
362	20250228	145900	831681350	26450	26450	26450	26450	0
363	20250228	145800	831681350	26450	26500	26500	26450	31
364	20250228	145700	830860050	26550	26550	26550	26550	0
365	20250228	145600	830860050	26550	26550	26550	26550	0
366	20250228	145500	830860050	26550	26500	26550	26500	4
367	20250228	145400	830753900	26550	26550	26550	26550	1
368	20250228	145300	830727350	26600	26600	26600	26600	0
369	20250228	145200	830727350	26600	26600	26600	26600	0
370	20250228	145100	830727350	26600	26600	26600	26600	0
371	20250228	145000	830727350	26600	26600	26600	26600	2
372	20250228	144900	830674150	26550	26550	26550	26550	19
373	20250228	144800	830169700	26600	26600	26600	26600	1
374	20250228	144700	830143100	26600	26600	26600	26600	0
375	20250228	144600	830143100	26600	26600	26600	26600	3
376	20250228	144500	830063300	26550	26550	26550	26550	6
377	20250228	144400	829904000	26550	26550	26550	26550	0
378	20250228	144300	829904000	26550	26450	26550	26400	472
379	20250228	144200	817437700	26500	26500	26500	26500	30
380	20250228	144100	816642700	26600	26600	26600	26600	0
381	20250228	144000	816642700	26600	26600	26600	26600	0
382	20250228	143900	816642700	26600	26600	26600	26600	0
383	20250228	143800	816642700	26600	26600	26600	26600	2
384	20250228	143700	816589500	26450	26500	26500	26450	11
385	20250228	143600	816298050	26600	26500	26600	26500	6
386	20250228	143500	816138950	26600	26600	26600	26600	0
387	20250228	143400	816138950	26600	26500	26600	26500	194
388	20250228	143300	810997750	26600	26600	26600	26600	1
389	20250228	143200	810971150	26600	26600	26600	26600	0
390	20250228	143100	810971150	26600	26600	26600	26600	0
391	20250228	143000	810971150	26600	26500	26600	26500	93
392	20250228	142900	808497450	26600	26600	26600	26600	95
393	20250228	142800	805970450	26600	26550	26600	26550	3
394	20250228	142700	805890750	26550	26550	26550	26550	1
395	20250228	142600	805864200	26550	26550	26550	26550	7
396	20250228	142500	805678350	26550	26550	26550	26550	0
397	20250228	142400	805678350	26550	26550	26550	26550	4
398	20250228	142300	805572150	26550	26550	26550	26550	0
399	20250228	142200	805572150	26550	26600	26600	26550	10
400	20250228	142100	805306200	26600	26600	26600	26600	0
401	20250228	142000	805306200	26600	26500	26600	26500	8
402	20250228	141900	805093800	26600	26600	26600	26600	1
403	20250228	141800	805067200	26450	26550	26550	26450	401
404	20250228	141700	794442550	26600	26600	26600	26600	1
405	20250228	141600	794415950	26550	26550	26550	26550	192
406	20250228	141500	789318350	26500	26500	26500	26500	0
407	20250228	141400	789318350	26500	26500	26500	26500	2
408	20250228	141300	789265350	26500	26500	26500	26500	41
409	20250228	141200	788178850	26550	26550	26550	26550	0
410	20250228	141100	788178850	26550	26500	26550	26450	60
411	20250228	141000	786591400	26550	26550	26550	26550	7
412	20250228	140900	786405550	26550	26550	26550	26550	134
413	20250228	140800	782847850	26550	26550	26550	26550	0
414	20250228	140700	782847850	26550	26550	26550	26550	0
415	20250228	140600	782847850	26550	26550	26550	26550	10
416	20250228	140500	782582350	26550	26550	26550	26550	0
417	20250228	140400	782582350	26550	26500	26550	26500	188
418	20250228	140300	777591750	26500	26500	26500	26500	33
419	20250228	140200	776717250	26500	26500	26500	26500	0
420	20250228	140100	776717250	26500	26500	26500	26500	1
421	20250228	140000	776690750	26500	26500	26500	26500	0
422	20250228	135900	776690750	26500	26500	26500	26500	0
423	20250228	135800	776690750	26500	26500	26500	26500	20
424	20250228	135700	776160750	26500	26500	26500	26500	167
425	20250228	135600	771735250	26650	26650	26650	26650	0
426	20250228	135500	771735250	26650	26650	26650	26650	0
427	20250228	135400	771735250	26650	26650	26650	26650	0
428	20250228	135300	771735250	26650	26600	26650	26550	388
429	20250228	135200	761414500	26500	26500	26500	26500	3
430	20250228	135100	761335000	26550	26550	26550	26550	0
431	20250228	135000	761335000	26550	26600	26600	26550	161
432	20250228	134900	757059100	26700	26700	26700	26700	0
433	20250228	134800	757059100	26700	26700	26700	26700	3
434	20250228	134700	756979000	26700	26700	26700	26650	289
435	20250228	134600	749263600	26700	26700	26700	26700	69
436	20250228	134500	747421300	26650	26650	26650	26650	27
437	20250228	134400	746701750	26650	26650	26650	26650	0
438	20250228	134300	746701750	26650	26650	26650	26650	0
439	20250228	134200	746701750	26650	26600	26650	26600	39
440	20250228	134100	745664250	26600	26550	26600	26550	6
441	20250228	134000	745504850	26600	26600	26600	26600	2
442	20250228	133900	745451650	26600	26600	26600	26600	0
443	20250228	133800	745451650	26600	26600	26600	26600	0
444	20250228	133700	745451650	26600	26600	26600	26600	10
445	20250228	133600	745185650	26550	26550	26550	26550	0
446	20250228	133500	745185650	26550	26550	26550	26550	10
447	20250228	133400	744920150	26600	26600	26600	26600	3
448	20250228	133300	744840350	26600	26600	26600	26600	0
449	20250228	133200	744840350	26600	26600	26600	26600	13
450	20250228	133100	744494550	26600	26550	26600	26550	6
451	20250228	133000	744335200	26600	26600	26600	26600	66
452	20250228	132900	742579600	26600	26600	26600	26600	1
453	20250228	132800	742553000	26600	26600	26600	26600	2
454	20250228	132700	742499800	26600	26600	26600	26600	0
455	20250228	132600	742499800	26600	26600	26600	26600	0
456	20250228	132500	742499800	26600	26600	26600	26600	0
457	20250228	132400	742499800	26600	26600	26600	26600	6
458	20250228	132300	742340200	26600	26600	26600	26600	0
459	20250228	132200	742340200	26600	26550	26600	26550	9
460	20250228	132100	742101000	26550	26550	26550	26550	0
461	20250228	132000	742101000	26550	26550	26550	26550	0
462	20250228	131900	742101000	26550	26550	26550	26550	43
463	20250228	131800	740959350	26500	26500	26500	26500	0
464	20250228	131700	740959350	26500	26500	26500	26500	0
465	20250228	131600	740959350	26500	26500	26500	26500	0
466	20250228	131500	740959350	26500	26500	26500	26500	6
467	20250228	131400	740800350	26550	26550	26550	26550	0
468	20250228	131300	740800350	26550	26550	26550	26550	0
469	20250228	131200	740800350	26550	26550	26550	26550	2
470	20250228	131100	740747250	26550	26550	26550	26550	0
471	20250228	131000	740747250	26550	26550	26550	26550	8
472	20250228	130900	740534850	26550	26550	26550	26550	0
473	20250228	130800	740534850	26550	26550	26550	26550	2
474	20250228	130700	740481750	26600	26450	26600	26450	8
475	20250228	130600	740270000	26600	26600	26600	26600	20
476	20250228	130500	739738000	26600	26600	26600	26600	0
477	20250228	130400	739738000	26600	26600	26600	26600	0
478	20250228	130300	739738000	26600	26600	26600	26600	0
479	20250228	130200	739738000	26600	26600	26600	26600	12
480	20250228	130100	739418800	26600	26600	26600	26600	20
481	20250228	130000	738886800	26600	26600	26600	26600	1
482	20250228	125900	738860200	26600	26400	26600	26400	12
483	20250228	125800	738543000	26600	26600	26600	26600	1
484	20250228	125700	738516400	26500	26450	26500	26450	567
485	20250228	125600	723518400	26500	26500	26500	26500	0
486	20250228	125500	723518400	26500	26500	26500	26500	0
487	20250228	125400	723518400	26500	26350	26500	26350	20
488	20250228	125300	722991250	26350	26400	26400	26350	45
489	20250228	125200	721803650	26400	26400	26400	26400	0
490	20250228	125100	721803650	26400	26400	26400	26400	0
491	20250228	125000	721803650	26400	26400	26400	26400	189
492	20250228	124900	716814050	26400	26400	26400	26400	0
493	20250228	124800	716814050	26400	26400	26400	26400	0
494	20250228	124700	716814050	26400	26400	26400	26400	0
495	20250228	124600	716814050	26400	26400	26400	26400	3
496	20250228	124500	716734850	26400	26450	26450	26400	30
497	20250228	124400	715941950	26450	26500	26500	26450	63
498	20250228	124300	714273450	26500	26600	26600	26500	10
499	20250228	124200	714008150	26600	26600	26600	26600	0
500	20250228	124100	714008150	26600	26600	26600	26600	0
501	20250228	124000	714008150	26600	26500	26600	26500	202
502	20250228	123900	708654950	26600	26550	26600	26500	72
503	20250228	123800	706743050	26600	26600	26600	26600	3
504	20250228	123700	706663250	26600	26600	26600	26600	1
505	20250228	123600	706636650	26600	26600	26600	26600	6
506	20250228	123500	706477050	26550	26550	26550	26550	0
507	20250228	123400	706477050	26550	26550	26550	26550	0
508	20250228	123300	706477050	26550	26550	26550	26550	0
509	20250228	123200	706477050	26550	26550	26550	26550	109
510	20250228	123100	703583100	26550	26550	26550	26550	5
511	20250228	123000	703450350	26550	26550	26550	26550	0
512	20250228	122900	703450350	26550	26550	26550	26550	10
513	20250228	122800	703184850	26600	26600	26600	26600	6
514	20250228	122700	703025250	26600	26600	26600	26600	29
515	20250228	122600	702253850	26650	26650	26650	26650	2
516	20250228	122500	702200550	26600	26600	26600	26600	8
517	20250228	122400	701987750	26600	26600	26600	26600	161
518	20250228	122300	697705150	26550	26550	26550	26550	0
519	20250228	122200	697705150	26550	26550	26550	26550	42
520	20250228	122100	696590050	26550	26550	26550	26550	40
521	20250228	122000	695528050	26550	26550	26550	26550	53
522	20250228	121900	694120900	26550	26600	26600	26550	55
523	20250228	121800	692660150	26650	26650	26650	26650	0
524	20250228	121700	692660150	26650	26650	26650	26650	0
525	20250228	121600	692660150	26650	26550	26650	26550	11
526	20250228	121500	692367800	26600	26600	26600	26600	1
527	20250228	121400	692341200	26600	26550	26600	26550	89
528	20250228	121300	689978150	26600	26650	26650	26600	98
529	20250228	121200	687370500	26650	26750	26750	26650	1550
530	20250228	121100	646020150	26800	26800	26800	26800	1
531	20250228	121000	645993350	26800	26800	26800	26800	1
532	20250228	120900	645966550	26750	26750	26750	26750	21
533	20250228	120800	645404800	26750	26750	26750	26750	0
534	20250228	120700	645404800	26750	26750	26750	26750	0
535	20250228	120600	645404800	26750	26750	26750	26750	0
536	20250228	120500	645404800	26750	26750	26750	26750	1
537	20250228	120400	645378050	26750	26750	26750	26750	7
538	20250228	120300	645190800	26800	26800	26800	26800	6
539	20250228	120200	645030000	26750	26750	26750	26750	33
540	20250228	120100	644147250	26800	26800	26800	26800	1
541	20250228	120000	644120450	26800	26800	26800	26800	1
542	20250228	115900	644093650	26800	26800	26800	26800	148
543	20250228	115800	640127250	26850	26850	26850	26850	5
544	20250228	115700	639993000	26850	26850	26850	26850	10
545	20250228	115600	639724500	26850	26850	26850	26850	0
546	20250228	115500	639724500	26850	26800	26850	26800	11
547	20250228	115400	639429200	26850	26850	26850	26850	1
548	20250228	115300	639402350	26850	26850	26850	26850	0
549	20250228	115200	639402350	26850	26850	26850	26850	8
550	20250228	115100	639187550	26850	26850	26850	26850	0
551	20250228	115000	639187550	26850	26850	26850	26850	1
552	20250228	114900	639160700	26900	26900	26900	26900	0
553	20250228	114800	639160700	26900	26900	26900	26900	1
554	20250228	114700	639133800	26900	26900	26900	26900	118
555	20250228	114600	635959600	26800	26800	26800	26800	0
556	20250228	114500	635959600	26800	26800	26800	26800	0
557	20250228	114400	635959600	26800	26800	26800	26800	223
558	20250228	114300	629983200	26850	26850	26850	26850	22
559	20250228	114200	629392500	26900	26900	26900	26900	0
560	20250228	114100	629392500	26900	26900	26900	26900	1
561	20250228	114000	629365600	26900	26900	26900	26900	13
562	20250228	113900	629015900	26950	27000	27000	26950	110
563	20250228	113800	626051250	26950	26950	26950	26950	137
564	20250228	113700	622359100	26950	26850	26950	26850	1592
565	20250228	113600	579600000	26800	26800	26800	26800	0
566	20250228	113500	579600000	26800	26800	26800	26800	0
567	20250228	113400	579600000	26800	26800	26800	26800	5
568	20250228	113300	579466000	26800	26850	26850	26800	2
569	20250228	113200	579412350	26850	26850	26850	26850	31
570	20250228	113100	578580000	26850	26850	26850	26850	1
571	20250228	113000	578553150	26850	26850	26850	26850	200
572	20250228	112900	573183150	26800	26800	26800	26800	288
573	20250228	112800	565464750	26850	26850	26850	26850	0
574	20250228	112700	565464750	26850	26850	26850	26850	0
575	20250228	112600	565464750	26850	26850	26850	26850	5
576	20250228	112500	565330500	26800	26800	26800	26800	0
577	20250228	112400	565330500	26800	26800	26800	26800	0
578	20250228	112300	565330500	26800	26800	26800	26800	161
579	20250228	112200	561015700	26800	26800	26800	26800	0
580	20250228	112100	561015700	26800	26800	26800	26800	4
581	20250228	112000	560908500	26800	26800	26800	26800	1
582	20250228	111900	560881700	26800	26800	26800	26800	0
583	20250228	111800	560881700	26800	26800	26800	26800	35
584	20250228	111700	559943700	26800	26800	26800	26800	0
585	20250228	111600	559943700	26800	26800	26800	26800	0
586	20250228	111500	559943700	26800	26800	26800	26800	0
587	20250228	111400	559943700	26800	26800	26800	26800	0
588	20250228	111300	559943700	26800	26800	26800	26800	15
589	20250228	111200	559541700	26800	26800	26800	26800	0
590	20250228	111100	559541700	26800	26850	26850	26800	5
591	20250228	111000	559407650	26800	26800	26800	26800	0
592	20250228	110900	559407650	26800	26800	26800	26800	67
593	20250228	110800	557612050	26900	26900	26900	26900	52
594	20250228	110700	556213250	26800	26800	26800	26800	35
595	20250228	110600	555275250	26800	26800	26800	26800	56
596	20250228	110500	553774450	26750	26750	26750	26750	0
597	20250228	110400	553774450	26750	26750	26750	26750	0
598	20250228	110300	553774450	26750	26750	26750	26750	0
599	20250228	110200	553774450	26750	26750	26750	26750	40
600	20250228	110100	552704450	26800	26800	26800	26800	0
601	20250228	110000	552704450	26800	26800	26800	26800	0
602	20250228	105900	552704450	26800	26800	26800	26800	31
603	20250228	105800	551873650	26800	26800	26800	26800	0
604	20250228	105700	551873650	26800	26850	26850	26800	267
605	20250228	105600	544714550	26850	26850	26850	26850	0
606	20250228	105500	544714550	26850	26950	26950	26850	9
607	20250228	105400	544472750	26900	26900	26900	26900	50
608	20250228	105300	543127750	26800	26800	26800	26800	0
609	20250228	105200	543127750	26800	26850	26850	26800	275
610	20250228	105100	535753300	26950	26950	26950	26950	1
611	20250228	105000	535726350	26900	26900	26900	26900	200
612	20250228	104900	530346350	26950	26900	26950	26900	6
613	20250228	104800	530184900	26950	26950	26950	26950	2
614	20250228	104700	530131000	26950	26950	26950	26950	2
615	20250228	104600	530077100	26950	26950	26950	26950	1
616	20250228	104500	530050150	26950	26950	26950	26950	0
617	20250228	104400	530050150	26950	26950	26950	26950	0
618	20250228	104300	530050150	26950	26950	26950	26950	5
619	20250228	104200	529915400	26950	26950	26950	26950	0
620	20250228	104100	529915400	26950	26950	26950	26950	5
621	20250228	104000	529780650	26950	26950	26950	26950	3
622	20250228	103900	529699800	26900	26900	26900	26900	5
623	20250228	103800	529565300	26850	26950	26950	26850	368
624	20250228	103700	519667700	26900	26950	26950	26900	123
625	20250228	103600	516357850	27000	27000	27000	27000	0
626	20250228	103500	516357850	27000	27000	27000	27000	0
627	20250228	103400	516357850	27000	27000	27000	27000	0
628	20250228	103300	516357850	27000	27000	27000	27000	50
629	20250228	103200	515007850	26950	26950	26950	26950	11
630	20250228	103100	514711400	26950	26950	26950	26950	0
631	20250228	103000	514711400	26950	27050	27050	26950	1598
632	20250228	102900	471622300	27050	27050	27050	27050	36
633	20250228	102800	470648500	27100	27100	27100	27100	107
634	20250228	102700	467748800	27100	27150	27150	27100	62
635	20250228	102600	466068500	27100	27100	27100	27100	90
636	20250228	102500	463629500	27050	27050	27050	27050	2
637	20250228	102400	463575400	27050	27050	27050	27050	0
638	20250228	102300	463575400	27050	27050	27050	27050	0
639	20250228	102200	463575400	27050	27050	27050	27050	0
640	20250228	102100	463575400	27050	27050	27050	27050	4
641	20250228	102000	463467200	27150	27250	27250	27050	711
642	20250228	101900	444219050	27250	27250	27250	27250	36
643	20250228	101800	443238050	27250	27100	27250	27100	165
644	20250228	101700	438764450	27100	27150	27150	27100	335
645	20250228	101600	429680700	27150	27150	27150	27150	5
646	20250228	101500	429544950	27150	27050	27150	27050	86
647	20250228	101400	427210150	27050	27050	27050	27050	0
648	20250228	101300	427210150	27050	27100	27100	27050	196
649	20250228	101200	421901450	27100	27100	27100	27100	0
650	20250228	101100	421901450	27100	27100	27100	27100	10
651	20250228	101000	421630450	27100	27150	27150	27100	62
652	20250228	100900	419947650	27150	27150	27150	27150	65
653	20250228	100800	418182900	27150	27150	27150	27150	20
654	20250228	100700	417639900	27150	27250	27250	27150	80
655	20250228	100600	415460900	27200	27250	27250	27200	19
656	20250228	100500	414944050	27250	27200	27250	27200	11
657	20250228	100400	414644350	27200	27050	27250	27050	24
658	20250228	100300	413992850	27250	27100	27250	27100	258
659	20250228	100200	406975350	27150	27250	27250	27150	14
660	20250228	100100	406594850	27250	27250	27250	27250	92
661	20250228	100000	404087850	27250	27100	27250	27100	651
662	20250228	095900	386408400	27150	27200	27200	27150	1103
663	20250228	095800	356441250	27200	27150	27200	27150	282
664	20250228	095700	348779900	27150	27200	27200	27150	215
665	20250228	095600	342935800	27200	27250	27300	27200	413
666	20250228	095500	331675100	27300	27350	27350	27300	465
667	20250228	095400	318980400	27350	27350	27350	27300	214
668	20250228	095300	313138050	27300	27450	27450	27300	180
669	20250228	095200	308220650	27300	27600	27600	27300	833
670	20250228	095100	285451550	27600	27400	27600	27400	382
671	20250228	095000	274962250	27350	27400	27400	27350	312
672	20250228	094900	266419100	27400	27500	27500	27400	841
673	20250228	094800	243345100	27500	27500	27650	27400	953
674	20250228	094700	217069450	27500	27350	27650	27200	2674
675	20250228	094600	143465600	27150	27000	27350	27000	819
676	20250228	094500	121149550	27000	27000	27000	27000	45
677	20250228	094400	119934550	27000	27200	27200	27000	249
678	20250228	094300	113194150	27200	27150	27250	27150	799
679	20250228	094200	91469000	27150	27050	27200	26950	819
680	20250228	094100	69256200	27000	26950	27050	26900	86
681	20250228	094000	66935400	26950	26850	27000	26850	268
682	20250228	093900	59716850	26850	26750	26850	26750	489
683	20250228	093800	46609500	26700	26700	26700	26700	7
684	20250228	093700	46422600	26700	26700	26700	26700	1
685	20250228	093600	46395900	26700	26700	26700	26700	24
686	20250228	093500	45755100	26750	26700	26750	26700	4
687	20250228	093400	45648200	26750	26750	26750	26750	1
688	20250228	093300	45621450	26750	26750	26750	26750	47
689	20250228	093200	44364200	26800	26750	26800	26750	52
690	20250228	093100	42972400	26750	26700	26750	26700	383
691	20250228	093000	32742150	26650	26650	26650	26650	7
692	20250228	092900	32555600	26650	26650	26700	26650	14
693	20250228	092800	32182000	26700	26700	26700	26700	70
694	20250228	092700	30313000	26700	26700	26750	26700	38
695	20250228	092600	29298350	26700	26700	26700	26700	77
696	20250228	092500	27242450	26700	26650	26750	26650	54
697	20250228	092400	25802000	26700	26650	26700	26650	9
698	20250228	092300	25562000	26650	26700	26700	26650	10
699	20250228	092200	25295050	26700	26700	26700	26700	18
700	20250228	092100	24814450	26700	26650	26700	26650	33
701	20250228	092000	23933500	26650	26650	26650	26650	2
702	20250228	091900	23880200	26700	26750	26750	26700	4
703	20250228	091800	23773350	26700	26700	26700	26700	18
704	20250228	091700	23292750	26550	26550	26550	26550	0
705	20250228	091600	23292750	26550	26600	26600	26550	70
706	20250228	091500	21431100	26600	26600	26600	26600	2
707	20250228	091400	21377900	26600	26600	26600	26600	2
708	20250228	091300	21324700	26600	26600	26600	26600	15
709	20250228	091200	20925700	26700	26700	26700	26700	21
710	20250228	091100	20365000	26650	26650	26650	26650	0
711	20250228	091000	20365000	26650	26650	26650	26650	0
712	20250228	090900	20365000	26650	26650	26650	26650	5
713	20250228	090800	20231750	26600	26600	26600	26600	0
714	20250228	090700	20231750	26600	26600	26600	26600	0
715	20250228	090600	20231750	26600	26650	26650	26600	6
716	20250228	090500	20072100	26550	26550	26550	26550	0
717	20250228	090400	20072100	26550	26550	26550	26550	97
718	20250228	090300	17496750	26550	26600	26600	26550	244
719	20250228	090200	11014800	26550	26550	26550	26550	112
720	20250228	090100	8041200	26550	26800	26800	26550	224
721	20250228	090000	2090400	26800	26800	26800	26800	78