KissMeData/005810/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	184600	822133000	26700	26700	26700	26700	681
3	20250213	184500	822133000	26700	26700	26700	26700	0
4	20250213	184400	822133000	26700	26700	26700	26700	0
5	20250213	184300	822133000	26700	26700	26700	26700	0
6	20250213	184200	822133000	26700	26700	26700	26700	0
7	20250213	184100	822133000	26700	26700	26700	26700	0
8	20250213	184000	822133000	26700	26700	26700	26700	0
9	20250213	183900	822133000	26700	26700	26700	26700	0
10	20250213	183800	822133000	26700	26700	26700	26700	0
11	20250213	183700	822133000	26700	26700	26700	26700	0
12	20250213	183600	822133000	26700	26700	26700	26700	0
13	20250213	183500	822133000	26700	26700	26700	26700	0
14	20250213	183400	822133000	26700	26700	26700	26700	0
15	20250213	183300	822133000	26700	26700	26700	26700	0
16	20250213	183200	822133000	26700	26700	26700	26700	0
17	20250213	183100	822133000	26700	26700	26700	26700	0
18	20250213	183000	822133000	26700	26700	26700	26700	0
19	20250213	182900	822133000	26700	26700	26700	26700	0
20	20250213	182800	822133000	26700	26700	26700	26700	0
21	20250213	182700	822133000	26700	26700	26700	26700	0
22	20250213	182600	822133000	26700	26700	26700	26700	0
23	20250213	182500	822133000	26700	26700	26700	26700	0
24	20250213	182400	822133000	26700	26700	26700	26700	0
25	20250213	182300	822133000	26700	26700	26700	26700	0
26	20250213	182200	822133000	26700	26700	26700	26700	0
27	20250213	182100	822133000	26700	26700	26700	26700	0
28	20250213	182000	822133000	26700	26700	26700	26700	0
29	20250213	181900	822133000	26700	26700	26700	26700	0
30	20250213	181800	822133000	26700	26700	26700	26700	0
31	20250213	181700	822133000	26700	26700	26700	26700	0
32	20250213	181600	822133000	26700	26700	26700	26700	681
33	20250213	181500	822133000	26700	26700	26700	26700	0
34	20250213	181400	822133000	26700	26700	26700	26700	0
35	20250213	181300	822133000	26700	26700	26700	26700	0
36	20250213	181200	822133000	26700	26700	26700	26700	0
37	20250213	181100	822133000	26700	26700	26700	26700	0
38	20250213	181000	822133000	26700	26700	26700	26700	0
39	20250213	180900	822133000	26700	26700	26700	26700	0
40	20250213	180800	822133000	26700	26700	26700	26700	0
41	20250213	180700	822133000	26700	26700	26700	26700	0
42	20250213	180600	822133000	26700	26700	26700	26700	0
43	20250213	180500	822133000	26700	26700	26700	26700	0
44	20250213	180400	822133000	26700	26700	26700	26700	0
45	20250213	180300	822133000	26700	26700	26700	26700	0
46	20250213	180200	822133000	26700	26700	26700	26700	0
47	20250213	180100	822133000	26700	26700	26700	26700	0
48	20250213	180000	822133000	26700	26700	26700	26700	0
49	20250213	175900	822133000	26700	26700	26700	26700	0
50	20250213	175800	822133000	26700	26700	26700	26700	0
51	20250213	175700	822133000	26700	26700	26700	26700	0
52	20250213	175600	822133000	26700	26700	26700	26700	0
53	20250213	175500	822133000	26700	26700	26700	26700	0
54	20250213	175400	822133000	26700	26700	26700	26700	0
55	20250213	175300	822133000	26700	26700	26700	26700	0
56	20250213	175200	822133000	26700	26700	26700	26700	0
57	20250213	175100	822133000	26700	26700	26700	26700	0
58	20250213	175000	822133000	26700	26700	26700	26700	0
59	20250213	174900	822133000	26700	26700	26700	26700	0
60	20250213	174800	822133000	26700	26700	26700	26700	0
61	20250213	174700	822133000	26700	26700	26700	26700	0
62	20250213	174600	822133000	26700	26700	26700	26700	681
63	20250213	174500	822133000	26700	26700	26700	26700	0
64	20250213	174400	822133000	26700	26700	26700	26700	0
65	20250213	174300	822133000	26700	26700	26700	26700	0
66	20250213	174200	822133000	26700	26700	26700	26700	0
67	20250213	174100	822133000	26700	26700	26700	26700	0
68	20250213	174000	822133000	26700	26700	26700	26700	0
69	20250213	173900	822133000	26700	26700	26700	26700	0
70	20250213	173800	822133000	26700	26700	26700	26700	0
71	20250213	173700	822133000	26700	26700	26700	26700	0
72	20250213	173600	822133000	26700	26700	26700	26700	0
73	20250213	173500	822133000	26700	26700	26700	26700	0
74	20250213	173400	822133000	26700	26700	26700	26700	0
75	20250213	173300	822133000	26700	26700	26700	26700	0
76	20250213	173200	822133000	26700	26700	26700	26700	0
77	20250213	173100	822133000	26700	26700	26700	26700	0
78	20250213	173000	822133000	26700	26700	26700	26700	0
79	20250213	172900	822133000	26700	26700	26700	26700	0
80	20250213	172800	822133000	26700	26700	26700	26700	0
81	20250213	172700	822133000	26700	26700	26700	26700	0
82	20250213	172600	822133000	26700	26700	26700	26700	0
83	20250213	172500	822133000	26700	26700	26700	26700	0
84	20250213	172400	822133000	26700	26700	26700	26700	0
85	20250213	172300	822133000	26700	26700	26700	26700	0
86	20250213	172200	822133000	26700	26700	26700	26700	0
87	20250213	172100	822133000	26700	26700	26700	26700	0
88	20250213	172000	822133000	26700	26700	26700	26700	0
89	20250213	171900	822133000	26700	26700	26700	26700	0
90	20250213	171800	822133000	26700	26700	26700	26700	0
91	20250213	171700	822133000	26700	26700	26700	26700	0
92	20250213	171600	822133000	26700	26700	26700	26700	681
93	20250213	171500	822133000	26700	26700	26700	26700	0
94	20250213	171400	822133000	26700	26700	26700	26700	0
95	20250213	171300	822133000	26700	26700	26700	26700	0
96	20250213	171200	822133000	26700	26700	26700	26700	0
97	20250213	171100	822133000	26700	26700	26700	26700	0
98	20250213	171000	822133000	26700	26700	26700	26700	0
99	20250213	170900	822133000	26700	26700	26700	26700	0
100	20250213	170800	822133000	26700	26700	26700	26700	0
101	20250213	170700	822133000	26700	26700	26700	26700	0
102	20250213	170600	822133000	26700	26700	26700	26700	0
103	20250213	170500	822133000	26700	26700	26700	26700	0
104	20250213	170400	822133000	26700	26700	26700	26700	0
105	20250213	170300	822133000	26700	26700	26700	26700	0
106	20250213	170200	822133000	26700	26700	26700	26700	0
107	20250213	170100	822133000	26700	26700	26700	26700	0
108	20250213	170000	822133000	26700	26700	26700	26700	0
109	20250213	165900	822133000	26700	26700	26700	26700	0
110	20250213	165800	822133000	26700	26700	26700	26700	0
111	20250213	165700	822133000	26700	26700	26700	26700	0
112	20250213	165600	822133000	26700	26700	26700	26700	0
113	20250213	165500	822133000	26700	26700	26700	26700	0
114	20250213	165400	822133000	26700	26700	26700	26700	0
115	20250213	165300	822133000	26700	26700	26700	26700	0
116	20250213	165200	822133000	26700	26700	26700	26700	0
117	20250213	165100	822133000	26700	26700	26700	26700	0
118	20250213	165000	822133000	26700	26700	26700	26700	0
119	20250213	164900	822133000	26700	26700	26700	26700	0
120	20250213	164800	822133000	26700	26700	26700	26700	0
121	20250213	164700	822133000	26700	26700	26700	26700	0
122	20250213	164600	822133000	26700	26700	26700	26700	681
123	20250213	164500	822133000	26700	26700	26700	26700	0
124	20250213	164400	822133000	26700	26700	26700	26700	0
125	20250213	164300	822133000	26700	26700	26700	26700	0
126	20250213	164200	822133000	26700	26700	26700	26700	0
127	20250213	164100	822133000	26700	26700	26700	26700	0
128	20250213	164000	822133000	26700	26700	26700	26700	0
129	20250213	163900	822133000	26700	26700	26700	26700	0
130	20250213	163800	822133000	26700	26700	26700	26700	0
131	20250213	163700	822133000	26700	26700	26700	26700	0
132	20250213	163600	822133000	26700	26700	26700	26700	0
133	20250213	163500	822133000	26700	26700	26700	26700	0
134	20250213	163400	822133000	26700	26700	26700	26700	0
135	20250213	163300	822133000	26700	26700	26700	26700	0
136	20250213	163200	822133000	26700	26700	26700	26700	0
137	20250213	163100	822133000	26700	26700	26700	26700	0
138	20250213	163000	822133000	26700	26700	26700	26700	0
139	20250213	162900	822133000	26700	26700	26700	26700	0
140	20250213	162800	822133000	26700	26700	26700	26700	0
141	20250213	162700	822133000	26700	26700	26700	26700	0
142	20250213	162600	822133000	26700	26700	26700	26700	0
143	20250213	162500	822133000	26700	26700	26700	26700	0
144	20250213	162400	822133000	26700	26700	26700	26700	0
145	20250213	162300	822133000	26700	26700	26700	26700	0
146	20250213	162200	822133000	26700	26700	26700	26700	0
147	20250213	162100	822133000	26700	26700	26700	26700	0
148	20250213	162000	822133000	26700	26700	26700	26700	0
149	20250213	161900	822133000	26700	26700	26700	26700	0
150	20250213	161800	822133000	26700	26700	26700	26700	0
151	20250213	161700	822133000	26700	26700	26700	26700	0
152	20250213	161600	822133000	26700	26700	26700	26700	681
153	20250213	161500	822133000	26700	26700	26700	26700	0
154	20250213	161400	822133000	26700	26700	26700	26700	0
155	20250213	161300	822133000	26700	26700	26700	26700	0
156	20250213	161200	822133000	26700	26700	26700	26700	0
157	20250213	161100	822133000	26700	26700	26700	26700	0
158	20250213	161000	822133000	26700	26700	26700	26700	0
159	20250213	160900	822133000	26700	26700	26700	26700	0
160	20250213	160800	822133000	26700	26700	26700	26700	0
161	20250213	160700	822133000	26700	26700	26700	26700	0
162	20250213	160600	822133000	26700	26700	26700	26700	0
163	20250213	160500	822133000	26700	26700	26700	26700	0
164	20250213	160400	822133000	26700	26700	26700	26700	0
165	20250213	160300	822133000	26700	26700	26700	26700	0
166	20250213	160200	822133000	26700	26700	26700	26700	0
167	20250213	160100	822133000	26700	26700	26700	26700	0
168	20250213	160000	822133000	26700	26700	26700	26700	0
169	20250213	155900	822133000	26700	26700	26700	26700	0
170	20250213	155800	822133000	26700	26700	26700	26700	0
171	20250213	155700	822133000	26700	26700	26700	26700	0
172	20250213	155600	822133000	26700	26700	26700	26700	0
173	20250213	155500	822133000	26700	26700	26700	26700	0
174	20250213	155400	822133000	26700	26700	26700	26700	0
175	20250213	155300	822133000	26700	26700	26700	26700	0
176	20250213	155200	822133000	26700	26700	26700	26700	0
177	20250213	155100	822133000	26700	26700	26700	26700	0
178	20250213	155000	822133000	26700	26700	26700	26700	0
179	20250213	154900	822133000	26700	26700	26700	26700	0
180	20250213	154800	822133000	26700	26700	26700	26700	0
181	20250213	154700	822133000	26700	26700	26700	26700	0
182	20250213	154600	822133000	26700	26700	26700	26700	681
183	20250213	154500	822133000	26700	26700	26700	26700	0
184	20250213	154400	822133000	26700	26700	26700	26700	0
185	20250213	154300	822133000	26700	26700	26700	26700	0
186	20250213	154200	822133000	26700	26700	26700	26700	0
187	20250213	154100	822133000	26700	26700	26700	26700	0
188	20250213	154000	822133000	26700	26700	26700	26700	0
189	20250213	153900	822133000	26700	26700	26700	26700	0
190	20250213	153800	822133000	26700	26700	26700	26700	0
191	20250213	153700	822133000	26700	26700	26700	26700	0
192	20250213	153600	822133000	26700	26700	26700	26700	0
193	20250213	153500	822133000	26700	26700	26700	26700	0
194	20250213	153400	822133000	26700	26700	26700	26700	0
195	20250213	153300	822133000	26700	26700	26700	26700	0
196	20250213	153200	822133000	26700	26700	26700	26700	0
197	20250213	153100	822133000	26700	26700	26700	26700	0
198	20250213	153000	822133000	26700	26700	26700	26700	681
199	20250213	152900	803950300	26700	26700	26700	26700	0
200	20250213	152800	803950300	26700	26700	26700	26700	0
201	20250213	152700	803950300	26700	26700	26700	26700	0
202	20250213	152600	803950300	26700	26700	26700	26700	0
203	20250213	152500	803950300	26700	26700	26700	26700	0
204	20250213	152400	803950300	26700	26700	26700	26700	0
205	20250213	152300	803950300	26700	26700	26700	26700	0
206	20250213	152200	803950300	26700	26700	26700	26700	0
207	20250213	152100	803950300	26700	26700	26700	26700	0
208	20250213	152000	803950300	26700	26700	26700	26700	0
209	20250213	151900	803950300	26700	26800	26800	26700	26
210	20250213	151800	803255500	26800	26800	26800	26750	19
211	20250213	151700	802746800	26700	26700	26700	26700	1
212	20250213	151600	802720100	26800	26750	26800	26700	54
213	20250213	151500	801276950	26800	26800	26800	26750	19
214	20250213	151400	800767950	26750	26750	26750	26750	2
215	20250213	151300	800714450	26700	26700	26700	26700	0
216	20250213	151200	800714450	26700	26700	26700	26700	1
217	20250213	151100	800687750	26800	26700	26800	26700	56
218	20250213	151000	799190150	26700	26700	26700	26700	1
219	20250213	150900	799163450	26700	26700	26700	26700	9
220	20250213	150800	798923150	26700	26700	26700	26700	0
221	20250213	150700	798923150	26700	26700	26700	26700	0
222	20250213	150600	798923150	26700	26700	26700	26700	2
223	20250213	150500	798869750	26700	26700	26700	26700	55
224	20250213	150400	797401250	26700	26700	26700	26700	0
225	20250213	150300	797401250	26700	26700	26750	26700	3
226	20250213	150200	797321100	26700	26700	26700	26700	0
227	20250213	150100	797321100	26700	26700	26700	26700	1
228	20250213	150000	797294400	26700	26800	26800	26700	96
229	20250213	145900	794729950	26800	26800	26800	26800	264
230	20250213	145800	787654750	26800	26800	26800	26800	21
231	20250213	145700	787091950	26800	26800	26800	26800	4
232	20250213	145600	786984750	26900	26900	26900	26900	92
233	20250213	145500	784509950	26800	26800	26800	26800	1
234	20250213	145400	784483150	26900	26900	26900	26900	17
235	20250213	145300	784025850	26800	26800	26800	26800	1
236	20250213	145200	783999050	26850	26850	26850	26850	106
237	20250213	145100	781152950	26900	26900	26900	26900	16
238	20250213	145000	780722550	26900	26900	26900	26850	20
239	20250213	144900	780184600	26900	26900	26900	26900	0
240	20250213	144800	780184600	26900	26900	26900	26900	873
241	20250213	144700	756700900	26800	26800	26800	26800	1
242	20250213	144600	756674100	26900	26900	26900	26900	18
243	20250213	144500	756189900	26900	26850	26900	26800	6926
244	20250213	144400	570230250	26850	26850	26850	26850	22
245	20250213	144300	569639550	26900	26900	26900	26850	38
246	20250213	144200	568617550	26850	26850	26850	26800	7
247	20250213	144100	568429650	26850	26850	26850	26850	19
248	20250213	144000	567919500	26850	26850	26850	26800	89
249	20250213	143900	565530100	26900	26850	26900	26850	38
250	20250213	143800	564508800	26850	26850	26850	26850	305
251	20250213	143700	556319550	26850	26800	26850	26800	9
252	20250213	143600	556077950	26850	26850	26850	26850	19
253	20250213	143500	555567800	26800	26800	26800	26800	15
254	20250213	143400	555165800	26800	26800	26800	26800	1
255	20250213	143300	555139000	26800	26800	26800	26800	53
256	20250213	143200	553718600	26800	26800	26800	26800	1
257	20250213	143100	553691800	26850	26850	26850	26850	100
258	20250213	143000	551006800	26800	26800	26800	26800	232
259	20250213	142900	544789200	26750	26750	26750	26750	1
260	20250213	142800	544762450	26750	26750	26750	26750	0
261	20250213	142700	544762450	26750	26700	26750	26700	1063
262	20250213	142600	516332200	26700	26700	26700	26700	1
263	20250213	142500	516305500	26650	26650	26650	26650	0
264	20250213	142400	516305500	26650	26650	26650	26650	1
265	20250213	142300	516278850	26650	26650	26650	26650	0
266	20250213	142200	516278850	26650	26650	26650	26650	0
267	20250213	142100	516278850	26650	26650	26650	26650	1
268	20250213	142000	516252200	26650	26650	26650	26650	5
269	20250213	141900	516118950	26700	26700	26700	26700	0
270	20250213	141800	516118950	26700	26700	26700	26700	87
271	20250213	141700	513796050	26750	26750	26750	26750	0
272	20250213	141600	513796050	26750	26650	26750	26650	2
273	20250213	141500	513742650	26650	26650	26650	26650	0
274	20250213	141400	513742650	26650	26650	26650	26650	0
275	20250213	141300	513742650	26650	26650	26650	26650	1
276	20250213	141200	513716000	26650	26650	26650	26650	0
277	20250213	141100	513716000	26650	26650	26650	26650	1
278	20250213	141000	513689350	26750	26750	26750	26750	3
279	20250213	140900	513609100	26700	26700	26700	26700	0
280	20250213	140800	513609100	26700	26700	26700	26700	4
281	20250213	140700	513502300	26650	26750	26750	26650	42
282	20250213	140600	512380000	26750	26700	26750	26700	30
283	20250213	140500	511578550	26650	26650	26650	26650	1
284	20250213	140400	511551900	26650	26650	26650	26650	0
285	20250213	140300	511551900	26650	26650	26650	26650	1
286	20250213	140200	511525250	26650	26650	26650	26650	0
287	20250213	140100	511525250	26650	26650	26650	26650	1
288	20250213	140000	511498600	26650	26650	26650	26650	8
289	20250213	135900	511285400	26700	26700	26700	26700	0
290	20250213	135800	511285400	26700	26700	26700	26700	100
291	20250213	135700	508615400	26650	26650	26650	26650	1
292	20250213	135600	508588750	26650	26650	26650	26650	0
293	20250213	135500	508588750	26650	26650	26650	26650	1
294	20250213	135400	508562100	26700	26700	26700	26700	0
295	20250213	135300	508562100	26700	26700	26700	26700	0
296	20250213	135200	508562100	26700	26700	26700	26650	205
297	20250213	135100	503088650	26700	26700	26700	26700	505
298	20250213	135000	489605150	26700	26650	26700	26650	193
299	20250213	134900	484461550	26650	26650	26650	26650	91
300	20250213	134800	482036400	26650	26650	26650	26650	0
301	20250213	134700	482036400	26650	26650	26650	26650	683
302	20250213	134600	463834450	26650	26650	26650	26650	50
303	20250213	134500	462501950	26650	26650	26650	26650	1
304	20250213	134400	462475300	26650	26650	26650	26650	1
305	20250213	134300	462448650	26650	26650	26650	26650	0
306	20250213	134200	462448650	26650	26650	26650	26650	1
307	20250213	134100	462422000	26650	26650	26650	26650	0
308	20250213	134000	462422000	26650	26650	26650	26650	90
309	20250213	133900	460023500	26650	26650	26650	26650	1
310	20250213	133800	459996850	26650	26650	26650	26650	0
311	20250213	133700	459996850	26650	26650	26650	26650	0
312	20250213	133600	459996850	26650	26650	26650	26650	4
313	20250213	133500	459890250	26650	26650	26650	26650	339
314	20250213	133400	450855900	26650	26600	26650	26500	1670
315	20250213	133300	406510500	26600	26600	26600	26600	1
316	20250213	133200	406483900	26600	26600	26600	26600	0
317	20250213	133100	406483900	26600	26600	26600	26600	1
318	20250213	133000	406457300	26650	26600	26650	26600	536
319	20250213	132900	392174450	26550	26550	26550	26550	0
320	20250213	132800	392174450	26550	26550	26550	26550	301
321	20250213	132700	384182900	26600	26600	26600	26600	80
322	20250213	132600	382054900	26550	26550	26550	26550	1
323	20250213	132500	382028350	26550	26550	26550	26550	236
324	20250213	132400	375762550	26550	26550	26550	26550	50
325	20250213	132300	374435050	26550	26600	26600	26550	693
326	20250213	132200	356001300	26650	26650	26650	26650	0
327	20250213	132100	356001300	26650	26650	26650	26650	102
328	20250213	132000	353283000	26600	26600	26600	26600	9
329	20250213	131900	353043600	26700	26700	26700	26700	2
330	20250213	131800	352990200	26650	26650	26650	26650	474
331	20250213	131700	340358100	26650	26650	26650	26650	0
332	20250213	131600	340358100	26650	26650	26650	26650	0
333	20250213	131500	340358100	26650	26700	26700	26650	33
334	20250213	131400	339478600	26650	26650	26650	26650	0
335	20250213	131300	339478600	26650	26650	26650	26650	0
336	20250213	131200	339478600	26650	26700	26700	26650	22
337	20250213	131100	338891250	26700	26700	26700	26700	0
338	20250213	131000	338891250	26700	26700	26700	26700	3
339	20250213	130900	338811150	26700	26700	26700	26700	2
340	20250213	130800	338757750	26700	26700	26700	26700	5
341	20250213	130700	338624250	26700	26700	26700	26700	51
342	20250213	130600	337262550	26750	26750	26750	26750	0
343	20250213	130500	337262550	26750	26750	26750	26750	32
344	20250213	130400	336406550	26750	26750	26750	26750	18
345	20250213	130300	335925050	26750	26750	26750	26750	0
346	20250213	130200	335925050	26750	26750	26750	26750	18
347	20250213	130100	335443550	26700	26700	26700	26700	0
348	20250213	130000	335443550	26700	26700	26700	26700	5
349	20250213	125900	335310050	26750	26750	26750	26750	2
350	20250213	125800	335256550	26750	26750	26750	26750	16
351	20250213	125700	334828550	26750	26750	26750	26750	0
352	20250213	125600	334828550	26750	26750	26750	26750	0
353	20250213	125500	334828550	26750	26750	26750	26750	17
354	20250213	125400	334373800	26750	26750	26750	26750	0
355	20250213	125300	334373800	26750	26750	26750	26750	1
356	20250213	125200	334347050	26750	26750	26750	26750	0
357	20250213	125100	334347050	26750	26750	26750	26750	0
358	20250213	125000	334347050	26750	26750	26750	26750	4
359	20250213	124900	334240050	26700	26700	26700	26700	0
360	20250213	124800	334240050	26700	26700	26700	26700	58
361	20250213	124700	332691450	26700	26700	26700	26700	150
362	20250213	124600	328686450	26700	26700	26700	26700	67
363	20250213	124500	326897550	26650	26650	26650	26650	1
364	20250213	124400	326870900	26650	26650	26650	26650	0
365	20250213	124300	326870900	26650	26650	26650	26650	1
366	20250213	124200	326844250	26650	26650	26650	26650	0
367	20250213	124100	326844250	26650	26650	26650	26650	0
368	20250213	124000	326844250	26650	26750	26750	26650	5
369	20250213	123900	326710900	26700	26700	26700	26700	0
370	20250213	123800	326710900	26700	26700	26700	26700	0
371	20250213	123700	326710900	26700	26700	26700	26700	0
372	20250213	123600	326710900	26700	26750	26750	26700	12
373	20250213	123500	326390000	26750	26750	26750	26750	0
374	20250213	123400	326390000	26750	26750	26750	26750	0
375	20250213	123300	326390000	26750	26750	26750	26750	0
376	20250213	123200	326390000	26750	26750	26750	26750	0
377	20250213	123100	326390000	26750	26750	26750	26750	0
378	20250213	123000	326390000	26750	26700	26750	26700	18
379	20250213	122900	325909250	26650	26650	26650	26650	31
380	20250213	122800	325083100	26650	26650	26650	26650	200
381	20250213	122700	319753100	26650	26650	26650	26650	0
382	20250213	122600	319753100	26650	26650	26650	26650	0
383	20250213	122500	319753100	26650	26650	26650	26650	0
384	20250213	122400	319753100	26650	26650	26650	26650	0
385	20250213	122300	319753100	26650	26650	26650	26650	0
386	20250213	122200	319753100	26650	26650	26650	26650	0
387	20250213	122100	319753100	26650	26650	26650	26650	0
388	20250213	122000	319753100	26650	26650	26650	26650	4
389	20250213	121900	319646500	26700	26700	26700	26700	0
390	20250213	121800	319646500	26700	26700	26700	26700	0
391	20250213	121700	319646500	26700	26700	26700	26700	96
392	20250213	121600	317083300	26750	26750	26750	26750	0
393	20250213	121500	317083300	26750	26750	26750	26750	0
394	20250213	121400	317083300	26750	26750	26750	26750	0
395	20250213	121300	317083300	26750	26750	26750	26750	50
396	20250213	121200	315745800	26750	26750	26750	26750	0
397	20250213	121100	315745800	26750	26750	26750	26750	2
398	20250213	121000	315692300	26750	26750	26750	26750	5
399	20250213	120900	315558550	26700	26700	26700	26700	0
400	20250213	120800	315558550	26700	26700	26700	26700	0
401	20250213	120700	315558550	26700	26700	26700	26700	0
402	20250213	120600	315558550	26700	26700	26700	26700	70
403	20250213	120500	313689550	26700	26700	26700	26700	59
404	20250213	120400	312114250	26700	26700	26700	26700	0
405	20250213	120300	312114250	26700	26700	26700	26700	1
406	20250213	120200	312087550	26700	26700	26700	26700	36
407	20250213	120100	311126350	26650	26650	26650	26650	0
408	20250213	120000	311126350	26650	26700	26700	26650	6
409	20250213	115900	310966350	26650	26650	26650	26650	0
410	20250213	115800	310966350	26650	26650	26650	26650	0
411	20250213	115700	310966350	26650	26650	26650	26650	0
412	20250213	115600	310966350	26650	26650	26650	26650	0
413	20250213	115500	310966350	26650	26650	26650	26650	2
414	20250213	115400	310913050	26700	26700	26700	26700	0
415	20250213	115300	310913050	26700	26700	26700	26700	8
416	20250213	115200	310699450	26700	26700	26700	26700	22
417	20250213	115100	310112050	26700	26700	26700	26700	64
418	20250213	115000	308403250	26750	26750	26750	26750	4
419	20250213	114900	308296250	26750	26750	26750	26750	0
420	20250213	114800	308296250	26750	26750	26750	26750	0
421	20250213	114700	308296250	26750	26750	26750	26750	0
422	20250213	114600	308296250	26750	26750	26750	26750	5
423	20250213	114500	308162500	26700	26700	26700	26700	0
424	20250213	114400	308162500	26700	26700	26700	26700	0
425	20250213	114300	308162500	26700	26700	26700	26700	52
426	20250213	114200	306774100	26700	26700	26700	26700	1
427	20250213	114100	306747400	26700	26700	26700	26700	151
428	20250213	114000	302715700	26700	26700	26700	26700	4
429	20250213	113900	302608900	26700	26700	26700	26700	0
430	20250213	113800	302608900	26700	26700	26700	26700	95
431	20250213	113700	300072400	26700	26700	26700	26700	0
432	20250213	113600	300072400	26700	26700	26700	26700	83
433	20250213	113500	297856300	26750	26750	26750	26750	0
434	20250213	113400	297856300	26750	26750	26750	26750	0
435	20250213	113300	297856300	26750	26750	26750	26750	0
436	20250213	113200	297856300	26750	26750	26750	26750	1
437	20250213	113100	297829550	26700	26700	26700	26700	0
438	20250213	113000	297829550	26700	26700	26700	26700	2
439	20250213	112900	297776150	26650	26650	26650	26650	0
440	20250213	112800	297776150	26650	26650	26650	26650	1
441	20250213	112700	297749500	26650	26650	26650	26650	0
442	20250213	112600	297749500	26650	26650	26650	26650	2
443	20250213	112500	297696200	26650	26650	26650	26650	0
444	20250213	112400	297696200	26650	26650	26650	26650	0
445	20250213	112300	297696200	26650	26650	26650	26650	0
446	20250213	112200	297696200	26650	26650	26650	26650	3
447	20250213	112100	297616250	26700	26700	26700	26700	100
448	20250213	112000	294946250	26650	26650	26650	26650	6
449	20250213	111900	294786350	26650	26650	26650	26650	0
450	20250213	111800	294786350	26650	26650	26650	26650	0
451	20250213	111700	294786350	26650	26650	26650	26650	243
452	20250213	111600	288310400	26650	26650	26650	26650	31
453	20250213	111500	287484250	26600	26600	26600	26600	49
454	20250213	111400	286180850	26600	26600	26600	26600	100
455	20250213	111300	283520850	26600	26600	26600	26600	0
456	20250213	111200	283520850	26600	26600	26600	26600	0
457	20250213	111100	283520850	26600	26600	26600	26600	200
458	20250213	111000	278200850	26650	26650	26650	26650	2
459	20250213	110900	278147550	26600	26600	26600	26600	0
460	20250213	110800	278147550	26600	26600	26600	26600	0
461	20250213	110700	278147550	26600	26600	26600	26600	4
462	20250213	110600	278041150	26650	26650	26650	26650	3
463	20250213	110500	277961200	26600	26600	26600	26600	0
464	20250213	110400	277961200	26600	26600	26600	26600	4
465	20250213	110300	277854800	26600	26600	26600	26600	50
466	20250213	110200	276524800	26650	26650	26650	26650	0
467	20250213	110100	276524800	26650	26650	26650	26650	18
468	20250213	110000	276045100	26600	26650	26650	26600	11
469	20250213	105900	275752250	26650	26650	26650	26650	71
470	20250213	105800	273860100	26650	26650	26650	26650	1
471	20250213	105700	273833450	26650	26650	26650	26650	5
472	20250213	105600	273700200	26650	26650	26650	26650	6
473	20250213	105500	273540300	26650	26650	26650	26650	2
474	20250213	105400	273487000	26650	26650	26650	26650	0
475	20250213	105300	273487000	26650	26650	26650	26650	3
476	20250213	105200	273407050	26650	26650	26650	26650	54
477	20250213	105100	271967950	26650	26650	26650	26650	42
478	20250213	105000	270848650	26650	26650	26650	26650	4
479	20250213	104900	270742050	26600	26650	26650	26600	166
480	20250213	104800	266318200	26650	26650	26650	26650	1
481	20250213	104700	266291550	26650	26650	26650	26650	0
482	20250213	104600	266291550	26650	26650	26650	26650	100
483	20250213	104500	263626550	26600	26600	26600	26600	0
484	20250213	104400	263626550	26600	26600	26600	26600	0
485	20250213	104300	263626550	26600	26600	26600	26600	0
486	20250213	104200	263626550	26600	26650	26650	26600	338
487	20250213	104100	254621850	26700	26700	26700	26700	4
488	20250213	104000	254515050	26650	26650	26650	26650	6
489	20250213	103900	254355150	26700	26700	26700	26700	0
490	20250213	103800	254355150	26700	26700	26700	26700	0
491	20250213	103700	254355150	26700	26700	26700	26700	0
492	20250213	103600	254355150	26700	26700	26700	26650	210
493	20250213	103500	248748650	26700	26700	26700	26700	133
494	20250213	103400	245197550	26700	26700	26700	26700	1
495	20250213	103300	245170850	26700	26700	26700	26700	1
496	20250213	103200	245144150	26700	26700	26700	26700	334
497	20250213	103100	236226350	26700	26700	26700	26700	100
498	20250213	103000	233556350	26700	26700	26700	26700	4
499	20250213	102900	233449550	26700	26700	26700	26700	1
500	20250213	102800	233422850	26700	26700	26700	26700	10
501	20250213	102700	233155850	26650	26650	26650	26650	8
502	20250213	102600	232942650	26650	26650	26650	26650	0
503	20250213	102500	232942650	26650	26650	26650	26650	4
504	20250213	102400	232836050	26650	26650	26650	26650	297
505	20250213	102300	224921000	26650	26650	26650	26650	18
506	20250213	102200	224441300	26650	26600	26650	26600	20
507	20250213	102100	223908450	26600	26600	26600	26600	0
508	20250213	102000	223908450	26600	26650	26650	26600	204
509	20250213	101900	218471900	26650	26650	26650	26650	1
510	20250213	101800	218445250	26650	26650	26650	26650	2
511	20250213	101700	218391950	26650	26650	26650	26650	2
512	20250213	101600	218338650	26650	26650	26650	26650	0
513	20250213	101500	218338650	26650	26650	26650	26650	2
514	20250213	101400	218285350	26650	26650	26650	26650	0
515	20250213	101300	218285350	26650	26650	26650	26650	0
516	20250213	101200	218285350	26650	26650	26650	26650	51
517	20250213	101100	216926200	26650	26650	26650	26650	0
518	20250213	101000	216926200	26650	26650	26650	26650	3
519	20250213	100900	216846250	26600	26600	26600	26600	7
520	20250213	100800	216660050	26650	26650	26650	26650	0
521	20250213	100700	216660050	26650	26550	26650	26550	170
522	20250213	100600	212138050	26600	26600	26600	26600	0
523	20250213	100500	212138050	26600	26600	26600	26600	0
524	20250213	100400	212138050	26600	26600	26600	26600	35
525	20250213	100300	211207050	26600	26600	26600	26600	17
526	20250213	100200	210754850	26600	26600	26600	26600	226
527	20250213	100100	204743250	26600	26600	26600	26600	4
528	20250213	100000	204636850	26600	26600	26600	26600	0
529	20250213	095900	204636850	26600	26600	26600	26600	137
530	20250213	095800	200992650	26600	26600	26600	26600	114
531	20250213	095700	197960250	26600	26600	26600	26600	0
532	20250213	095600	197960250	26600	26600	26600	26600	50
533	20250213	095500	196630250	26600	26600	26600	26600	0
534	20250213	095400	196630250	26600	26600	26600	26600	17
535	20250213	095300	196178050	26600	26600	26600	26600	18
536	20250213	095200	195699250	26600	26600	26600	26600	0
537	20250213	095100	195699250	26600	26600	26600	26600	3
538	20250213	095000	195619450	26600	26650	26650	26600	5
539	20250213	094900	195486350	26550	26600	26600	26550	100
540	20250213	094800	192831200	26650	26650	26650	26650	0
541	20250213	094700	192831200	26650	26650	26650	26650	0
542	20250213	094600	192831200	26650	26650	26650	26650	1
543	20250213	094500	192804550	26600	26600	26600	26600	9
544	20250213	094400	192565150	26600	26550	26600	26550	30
545	20250213	094300	191768600	26600	26600	26650	26600	8
546	20250213	094200	191555750	26600	26600	26600	26600	5
547	20250213	094100	191422750	26650	26550	26650	26550	9
548	20250213	094000	191183400	26550	26600	26600	26550	9
549	20250213	093900	190944050	26600	26600	26600	26600	2
550	20250213	093800	190890850	26550	26550	26550	26550	0
551	20250213	093700	190890850	26550	26600	26600	26550	97
552	20250213	093600	188310700	26600	26600	26600	26600	3
553	20250213	093500	188230900	26650	26600	26650	26600	69
554	20250213	093400	186395450	26600	26600	26600	26600	10
555	20250213	093300	186129450	26600	26650	26650	26600	11
556	20250213	093200	185836800	26600	26600	26650	26600	712
557	20250213	093100	166897100	26600	26600	26600	26600	8
558	20250213	093000	166684300	26600	26600	26600	26600	44
559	20250213	092900	165513900	26550	26550	26550	26550	1
560	20250213	092800	165487350	26550	26550	26550	26550	10
561	20250213	092700	165221850	26550	26550	26550	26550	0
562	20250213	092600	165221850	26550	26550	26550	26550	63
563	20250213	092500	163549200	26600	26600	26600	26600	1
564	20250213	092400	163522600	26550	26550	26550	26550	169
565	20250213	092300	159035650	26550	26600	26600	26550	3
566	20250213	092200	158955950	26600	26550	26600	26550	394
567	20250213	092100	148493950	26450	26450	26450	26450	7
568	20250213	092000	148308800	26450	26550	26550	26450	86
569	20250213	091900	146026500	26550	26550	26550	26350	1888
570	20250213	091800	96074600	26550	26600	26600	26550	125
571	20250213	091700	92755600	26600	26600	26600	26600	83
572	20250213	091600	90547800	26600	26600	26650	26550	67
573	20250213	091500	88766400	26600	26600	26600	26600	105
574	20250213	091400	85973400	26650	26650	26700	26550	469
575	20250213	091300	73487650	26550	26750	26750	26550	611
576	20250213	091200	57239250	26750	26750	26750	26750	0
577	20250213	091100	57239250	26750	26700	26750	26700	7
578	20250213	091000	57052050	26650	26750	26750	26650	352
579	20250213	090900	47662300	26700	26750	26750	26700	211
580	20250213	090800	42025000	26800	26800	26800	26800	100
581	20250213	090700	39345000	26800	26800	26800	26800	1
582	20250213	090600	39318200	26800	26800	26800	26800	5
583	20250213	090500	39184200	26800	26800	26800	26800	1
584	20250213	090400	39157400	26700	26700	26700	26700	150
585	20250213	090300	35152400	26800	26800	26800	26750	236
586	20250213	090200	28828000	26800	27000	27000	26800	334
587	20250213	090100	19854250	27000	27000	27000	27000	1
588	20250213	090000	19827250	26850	27050	27050	26850	733