KissMeData/005810/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	184600	739650150	26650	26650	26650	26650	602
3	20250228	184500	739650150	26650	26650	26650	26650	0
4	20250228	184400	739650150	26650	26650	26650	26650	0
5	20250228	184300	739650150	26650	26650	26650	26650	0
6	20250228	184200	739650150	26650	26650	26650	26650	0
7	20250228	184100	739650150	26650	26650	26650	26650	0
8	20250228	184000	739650150	26650	26650	26650	26650	0
9	20250228	183900	739650150	26650	26650	26650	26650	0
10	20250228	183800	739650150	26650	26650	26650	26650	0
11	20250228	183700	739650150	26650	26650	26650	26650	0
12	20250228	183600	739650150	26650	26650	26650	26650	0
13	20250228	183500	739650150	26650	26650	26650	26650	0
14	20250228	183400	739650150	26650	26650	26650	26650	0
15	20250228	183300	739650150	26650	26650	26650	26650	0
16	20250228	183200	739650150	26650	26650	26650	26650	0
17	20250228	183100	739650150	26650	26650	26650	26650	0
18	20250228	183000	739650150	26650	26650	26650	26650	0
19	20250228	182900	739650150	26650	26650	26650	26650	0
20	20250228	182800	739650150	26650	26650	26650	26650	0
21	20250228	182700	739650150	26650	26650	26650	26650	0
22	20250228	182600	739650150	26650	26650	26650	26650	0
23	20250228	182500	739650150	26650	26650	26650	26650	0
24	20250228	182400	739650150	26650	26650	26650	26650	0
25	20250228	182300	739650150	26650	26650	26650	26650	0
26	20250228	182200	739650150	26650	26650	26650	26650	0
27	20250228	182100	739650150	26650	26650	26650	26650	0
28	20250228	182000	739650150	26650	26650	26650	26650	0
29	20250228	181900	739650150	26650	26650	26650	26650	0
30	20250228	181800	739650150	26650	26650	26650	26650	0
31	20250228	181700	739650150	26650	26650	26650	26650	0
32	20250228	181600	739650150	26650	26650	26650	26650	602
33	20250228	181500	739650150	26650	26650	26650	26650	0
34	20250228	181400	739650150	26650	26650	26650	26650	0
35	20250228	181300	739650150	26650	26650	26650	26650	0
36	20250228	181200	739650150	26650	26650	26650	26650	0
37	20250228	181100	739650150	26650	26650	26650	26650	0
38	20250228	181000	739650150	26650	26650	26650	26650	0
39	20250228	180900	739650150	26650	26650	26650	26650	0
40	20250228	180800	739650150	26650	26650	26650	26650	0
41	20250228	180700	739650150	26650	26650	26650	26650	0
42	20250228	180600	739650150	26650	26650	26650	26650	0
43	20250228	180500	739650150	26650	26650	26650	26650	0
44	20250228	180400	739650150	26650	26650	26650	26650	0
45	20250228	180300	739650150	26650	26650	26650	26650	0
46	20250228	180200	739650150	26650	26650	26650	26650	0
47	20250228	180100	739650150	26650	26650	26650	26650	0
48	20250228	180000	739650150	26650	26650	26650	26650	0
49	20250228	175900	739650150	26650	26650	26650	26650	0
50	20250228	175800	739650150	26650	26650	26650	26650	0
51	20250228	175700	739650150	26650	26650	26650	26650	0
52	20250228	175600	739650150	26650	26650	26650	26650	0
53	20250228	175500	739650150	26650	26650	26650	26650	0
54	20250228	175400	739650150	26650	26650	26650	26650	0
55	20250228	175300	739650150	26650	26650	26650	26650	0
56	20250228	175200	739650150	26650	26650	26650	26650	0
57	20250228	175100	739650150	26650	26650	26650	26650	0
58	20250228	175000	739650150	26650	26650	26650	26650	0
59	20250228	174900	739650150	26650	26650	26650	26650	0
60	20250228	174800	739650150	26650	26650	26650	26650	0
61	20250228	174700	739650150	26650	26650	26650	26650	0
62	20250228	174600	739650150	26650	26650	26650	26650	602
63	20250228	174500	739650150	26650	26650	26650	26650	0
64	20250228	174400	739650150	26650	26650	26650	26650	0
65	20250228	174300	739650150	26650	26650	26650	26650	0
66	20250228	174200	739650150	26650	26650	26650	26650	0
67	20250228	174100	739650150	26650	26650	26650	26650	0
68	20250228	174000	739650150	26650	26650	26650	26650	0
69	20250228	173900	739650150	26650	26650	26650	26650	0
70	20250228	173800	739650150	26650	26650	26650	26650	0
71	20250228	173700	739650150	26650	26650	26650	26650	0
72	20250228	173600	739650150	26650	26650	26650	26650	0
73	20250228	173500	739650150	26650	26650	26650	26650	0
74	20250228	173400	739650150	26650	26650	26650	26650	0
75	20250228	173300	739650150	26650	26650	26650	26650	0
76	20250228	173200	739650150	26650	26650	26650	26650	0
77	20250228	173100	739650150	26650	26650	26650	26650	0
78	20250228	173000	739650150	26650	26650	26650	26650	0
79	20250228	172900	739650150	26650	26650	26650	26650	0
80	20250228	172800	739650150	26650	26650	26650	26650	0
81	20250228	172700	739650150	26650	26650	26650	26650	0
82	20250228	172600	739650150	26650	26650	26650	26650	0
83	20250228	172500	739650150	26650	26650	26650	26650	0
84	20250228	172400	739650150	26650	26650	26650	26650	0
85	20250228	172300	739650150	26650	26650	26650	26650	0
86	20250228	172200	739650150	26650	26650	26650	26650	0
87	20250228	172100	739650150	26650	26650	26650	26650	0
88	20250228	172000	739650150	26650	26650	26650	26650	0
89	20250228	171900	739650150	26650	26650	26650	26650	0
90	20250228	171800	739650150	26650	26650	26650	26650	0
91	20250228	171700	739650150	26650	26650	26650	26650	0
92	20250228	171600	739650150	26650	26650	26650	26650	602
93	20250228	171500	739650150	26650	26650	26650	26650	0
94	20250228	171400	739650150	26650	26650	26650	26650	0
95	20250228	171300	739650150	26650	26650	26650	26650	0
96	20250228	171200	739650150	26650	26650	26650	26650	0
97	20250228	171100	739650150	26650	26650	26650	26650	0
98	20250228	171000	739650150	26650	26650	26650	26650	0
99	20250228	170900	739650150	26650	26650	26650	26650	0
100	20250228	170800	739650150	26650	26650	26650	26650	0
101	20250228	170700	739650150	26650	26650	26650	26650	0
102	20250228	170600	739650150	26650	26650	26650	26650	0
103	20250228	170500	739650150	26650	26650	26650	26650	0
104	20250228	170400	739650150	26650	26650	26650	26650	0
105	20250228	170300	739650150	26650	26650	26650	26650	0
106	20250228	170200	739650150	26650	26650	26650	26650	0
107	20250228	170100	739650150	26650	26650	26650	26650	0
108	20250228	170000	739650150	26650	26650	26650	26650	0
109	20250228	165900	739650150	26650	26650	26650	26650	0
110	20250228	165800	739650150	26650	26650	26650	26650	0
111	20250228	165700	739650150	26650	26650	26650	26650	0
112	20250228	165600	739650150	26650	26650	26650	26650	0
113	20250228	165500	739650150	26650	26650	26650	26650	0
114	20250228	165400	739650150	26650	26650	26650	26650	0
115	20250228	165300	739650150	26650	26650	26650	26650	0
116	20250228	165200	739650150	26650	26650	26650	26650	0
117	20250228	165100	739650150	26650	26650	26650	26650	0
118	20250228	165000	739650150	26650	26650	26650	26650	0
119	20250228	164900	739650150	26650	26650	26650	26650	0
120	20250228	164800	739650150	26650	26650	26650	26650	0
121	20250228	164700	739650150	26650	26650	26650	26650	0
122	20250228	164600	739650150	26650	26650	26650	26650	602
123	20250228	164500	739650150	26650	26650	26650	26650	0
124	20250228	164400	739650150	26650	26650	26650	26650	0
125	20250228	164300	739650150	26650	26650	26650	26650	0
126	20250228	164200	739650150	26650	26650	26650	26650	0
127	20250228	164100	739650150	26650	26650	26650	26650	0
128	20250228	164000	739650150	26650	26650	26650	26650	0
129	20250228	163900	739650150	26650	26650	26650	26650	0
130	20250228	163800	739650150	26650	26650	26650	26650	0
131	20250228	163700	739650150	26650	26650	26650	26650	0
132	20250228	163600	739650150	26650	26650	26650	26650	0
133	20250228	163500	739650150	26650	26650	26650	26650	0
134	20250228	163400	739650150	26650	26650	26650	26650	0
135	20250228	163300	739650150	26650	26650	26650	26650	0
136	20250228	163200	739650150	26650	26650	26650	26650	0
137	20250228	163100	739650150	26650	26650	26650	26650	0
138	20250228	163000	739650150	26650	26650	26650	26650	0
139	20250228	162900	739650150	26650	26650	26650	26650	0
140	20250228	162800	739650150	26650	26650	26650	26650	0
141	20250228	162700	739650150	26650	26650	26650	26650	0
142	20250228	162600	739650150	26650	26650	26650	26650	0
143	20250228	162500	739650150	26650	26650	26650	26650	0
144	20250228	162400	739650150	26650	26650	26650	26650	0
145	20250228	162300	739650150	26650	26650	26650	26650	0
146	20250228	162200	739650150	26650	26650	26650	26650	0
147	20250228	162100	739650150	26650	26650	26650	26650	0
148	20250228	162000	739650150	26650	26650	26650	26650	0
149	20250228	161900	739650150	26650	26650	26650	26650	0
150	20250228	161800	739650150	26650	26650	26650	26650	0
151	20250228	161700	739650150	26650	26650	26650	26650	0
152	20250228	161600	739650150	26650	26650	26650	26650	602
153	20250228	161500	739650150	26650	26650	26650	26650	0
154	20250228	161400	739650150	26650	26650	26650	26650	0
155	20250228	161300	739650150	26650	26650	26650	26650	0
156	20250228	161200	739650150	26650	26650	26650	26650	0
157	20250228	161100	739650150	26650	26650	26650	26650	0
158	20250228	161000	739650150	26650	26650	26650	26650	0
159	20250228	160900	739650150	26650	26650	26650	26650	0
160	20250228	160800	739650150	26650	26650	26650	26650	0
161	20250228	160700	739650150	26650	26650	26650	26650	0
162	20250228	160600	739650150	26650	26650	26650	26650	0
163	20250228	160500	739650150	26650	26650	26650	26650	0
164	20250228	160400	739650150	26650	26650	26650	26650	0
165	20250228	160300	739650150	26650	26650	26650	26650	0
166	20250228	160200	739650150	26650	26650	26650	26650	0
167	20250228	160100	739650150	26650	26650	26650	26650	0
168	20250228	160000	739650150	26650	26650	26650	26650	0
169	20250228	155900	739650150	26650	26650	26650	26650	0
170	20250228	155800	739650150	26650	26650	26650	26650	0
171	20250228	155700	739650150	26650	26650	26650	26650	0
172	20250228	155600	739650150	26650	26650	26650	26650	0
173	20250228	155500	739650150	26650	26650	26650	26650	0
174	20250228	155400	739650150	26650	26650	26650	26650	0
175	20250228	155300	739650150	26650	26650	26650	26650	0
176	20250228	155200	739650150	26650	26650	26650	26650	0
177	20250228	155100	739650150	26650	26650	26650	26650	0
178	20250228	155000	739650150	26650	26650	26650	26650	0
179	20250228	154900	739650150	26650	26650	26650	26650	0
180	20250228	154800	739650150	26650	26650	26650	26650	0
181	20250228	154700	739650150	26650	26650	26650	26650	0
182	20250228	154600	739650150	26650	26650	26650	26650	602
183	20250228	154500	739650150	26650	26650	26650	26650	0
184	20250228	154400	739650150	26650	26650	26650	26650	0
185	20250228	154300	739650150	26650	26650	26650	26650	0
186	20250228	154200	739650150	26650	26650	26650	26650	0
187	20250228	154100	739650150	26650	26650	26650	26650	0
188	20250228	154000	739650150	26650	26650	26650	26650	0
189	20250228	153900	739650150	26650	26650	26650	26650	0
190	20250228	153800	739650150	26650	26650	26650	26650	0
191	20250228	153700	739650150	26650	26650	26650	26650	0
192	20250228	153600	739650150	26650	26650	26650	26650	0
193	20250228	153500	739650150	26650	26650	26650	26650	0
194	20250228	153400	739650150	26650	26650	26650	26650	0
195	20250228	153300	739650150	26650	26650	26650	26650	0
196	20250228	153200	739650150	26650	26650	26650	26650	0
197	20250228	153100	739650150	26650	26650	26650	26650	0
198	20250228	153000	739650150	26650	26650	26650	26650	602
199	20250228	152900	723606850	26700	26700	26700	26700	0
200	20250228	152800	723606850	26700	26700	26700	26700	0
201	20250228	152700	723606850	26700	26700	26700	26700	0
202	20250228	152600	723606850	26700	26700	26700	26700	0
203	20250228	152500	723606850	26700	26700	26700	26700	0
204	20250228	152400	723606850	26700	26700	26700	26700	0
205	20250228	152300	723606850	26700	26700	26700	26700	0
206	20250228	152200	723606850	26700	26700	26700	26700	0
207	20250228	152100	723606850	26700	26700	26700	26700	0
208	20250228	152000	723606850	26700	26700	26700	26700	0
209	20250228	151900	723606850	26700	26800	26800	26700	8
210	20250228	151800	723392750	26800	26800	26800	26800	10
211	20250228	151700	723124750	26800	26800	26800	26800	0
212	20250228	151600	723124750	26800	26800	26800	26800	20
213	20250228	151500	722588750	26800	26700	26800	26700	59
214	20250228	151400	721007650	26800	26800	26800	26800	2
215	20250228	151300	720954050	26700	26700	26750	26700	222
216	20250228	151200	715016650	26750	26750	26750	26750	12
217	20250228	151100	714695650	26750	26750	26750	26750	0
218	20250228	151000	714695650	26750	26700	26750	26700	2
219	20250228	150900	714642200	26750	26750	26750	26750	0
220	20250228	150800	714642200	26750	26750	26750	26750	0
221	20250228	150700	714642200	26750	26700	26750	26650	919
222	20250228	150600	690113300	26750	26750	26750	26750	1
223	20250228	150500	690086550	26800	26800	26800	26800	9
224	20250228	150400	689845350	26800	26800	26800	26800	0
225	20250228	150300	689845350	26800	26800	26800	26800	0
226	20250228	150200	689845350	26800	26800	26800	26800	0
227	20250228	150100	689845350	26800	26800	26800	26800	1
228	20250228	150000	689818550	26700	26800	26800	26700	8
229	20250228	145900	689604850	26800	26800	26800	26800	1
230	20250228	145800	689578050	26800	26800	26800	26800	1
231	20250228	145700	689551250	26800	26800	26800	26800	7
232	20250228	145600	689363650	26800	26800	26800	26800	1
233	20250228	145500	689336850	26800	26700	26800	26700	37
234	20250228	145400	688348850	26700	26800	26800	26700	135
235	20250228	145300	684738450	26800	26800	26800	26800	1
236	20250228	145200	684711650	26800	26800	26800	26800	3
237	20250228	145100	684631250	26800	26800	26800	26800	22
238	20250228	145000	684041650	26800	26800	26800	26800	24
239	20250228	144900	683398450	26800	26800	26800	26800	1
240	20250228	144800	683371650	26800	26800	26800	26800	1
241	20250228	144700	683344850	26800	26800	26800	26800	0
242	20250228	144600	683344850	26800	26750	26800	26750	11
243	20250228	144500	683050550	26800	26800	26800	26800	60
244	20250228	144400	681442550	26800	26800	26800	26800	48
245	20250228	144300	680156150	26800	26800	26800	26800	1
246	20250228	144200	680129350	26800	26750	26800	26750	92
247	20250228	144100	677668300	26750	26800	26800	26750	145
248	20250228	144000	673784800	26800	26800	26800	26750	112
249	20250228	143900	670788250	26800	26800	26800	26800	21
250	20250228	143800	670225450	26800	26800	26800	26800	5
251	20250228	143700	670091450	26750	26750	26750	26750	34
252	20250228	143600	669181950	26750	26750	26750	26750	1
253	20250228	143500	669155200	26750	26750	26750	26750	6
254	20250228	143400	668994700	26750	26750	26750	26750	0
255	20250228	143300	668994700	26750	26750	26750	26750	1
256	20250228	143200	668967950	26800	26800	26800	26800	1
257	20250228	143100	668941150	26800	26800	26800	26800	0
258	20250228	143000	668941150	26800	26800	26800	26800	3
259	20250228	142900	668860750	26800	26800	26800	26750	735
260	20250228	142800	649163000	26850	26850	26850	26850	1
261	20250228	142700	649136150	26850	26800	26850	26800	140
262	20250228	142600	645384100	26800	26800	26800	26800	1
263	20250228	142500	645357300	26800	26800	26800	26800	0
264	20250228	142400	645357300	26800	26800	26800	26800	38
265	20250228	142300	644338900	26800	26800	26800	26800	1
266	20250228	142200	644312100	26800	26800	26800	26800	30
267	20250228	142100	643508100	26800	26800	26800	26800	25
268	20250228	142000	642838100	26750	26800	26800	26750	4
269	20250228	141900	642731050	26800	26800	26800	26800	1
270	20250228	141800	642704250	26800	26800	26800	26800	6
271	20250228	141700	642543450	26800	26900	26900	26800	608
272	20250228	141600	626225950	26900	26900	26900	26900	260
273	20250228	141500	619231950	26900	26750	26900	26750	1394
274	20250228	141400	581827800	26750	26750	26750	26750	75
275	20250228	141300	579821550	26750	26750	26750	26750	6
276	20250228	141200	579661050	26750	26750	26750	26750	86
277	20250228	141100	577360550	26750	26750	26750	26750	58
278	20250228	141000	575809050	26750	26750	26750	26750	16
279	20250228	140900	575381050	26750	26750	26750	26750	0
280	20250228	140800	575381050	26750	26750	26800	26750	42
281	20250228	140700	574257500	26750	26750	26750	26750	3
282	20250228	140600	574177250	26750	26750	26750	26750	0
283	20250228	140500	574177250	26750	26750	26750	26750	1
284	20250228	140400	574150500	26750	26750	26750	26750	1
285	20250228	140300	574123750	26750	26750	26750	26750	0
286	20250228	140200	574123750	26750	26750	26750	26750	1
287	20250228	140100	574097000	26750	26750	26750	26750	1
288	20250228	140000	574070250	26700	26750	26750	26700	91
289	20250228	135900	571640500	26750	26750	26750	26750	1
290	20250228	135800	571613750	26750	26750	26750	26750	2
291	20250228	135700	571560250	26750	26750	26750	26750	3
292	20250228	135600	571480000	26700	26750	26750	26700	131
293	20250228	135500	567977100	26750	26750	26750	26750	102
294	20250228	135400	565248600	26800	26800	26800	26800	1
295	20250228	135300	565221800	26800	26800	26800	26800	0
296	20250228	135200	565221800	26800	26800	26800	26800	1
297	20250228	135100	565195000	26800	26800	26800	26800	3
298	20250228	135000	565114600	26800	26800	26800	26800	4
299	20250228	134900	565007400	26800	26850	26850	26750	330
300	20250228	134800	556178450	26850	26850	26850	26850	20
301	20250228	134700	555641450	26800	26800	26850	26800	3
302	20250228	134600	555561000	26850	26800	26850	26800	2
303	20250228	134500	555507350	26850	26800	26850	26800	4
304	20250228	134400	555400050	26850	26800	26850	26800	97
305	20250228	134300	552800400	26800	26800	26800	26800	1
306	20250228	134200	552773600	26750	26800	26800	26750	21
307	20250228	134100	552211800	26800	26800	26800	26800	1
308	20250228	134000	552185000	26800	26800	26800	26800	2
309	20250228	133900	552131400	26850	26800	26850	26800	123
310	20250228	133800	548834950	26800	26800	26800	26800	1
311	20250228	133700	548808150	26800	26800	26800	26800	2
312	20250228	133600	548754550	26800	26800	26800	26800	2
313	20250228	133500	548700950	26800	26800	26800	26800	1
314	20250228	133400	548674150	26800	26800	26800	26800	30
315	20250228	133300	547870150	26800	26800	26800	26800	1
316	20250228	133200	547843350	26800	26800	26800	26800	2
317	20250228	133100	547789750	26750	26800	26800	26750	13
318	20250228	133000	547441750	26800	26800	26800	26800	5
319	20250228	132900	547307750	26750	26800	26800	26750	6
320	20250228	132800	547147200	26800	26800	26800	26800	6
321	20250228	132700	546986400	26800	26750	26800	26750	105
322	20250228	132600	544172600	26800	26800	26800	26800	1
323	20250228	132500	544145800	26750	26800	26800	26750	21
324	20250228	132400	543584000	26750	26750	26750	26750	1
325	20250228	132300	543557250	26750	26750	26750	26750	1
326	20250228	132200	543530500	26750	26750	26750	26750	1
327	20250228	132100	543503750	26700	26700	26700	26700	0
328	20250228	132000	543503750	26700	26700	26750	26700	11
329	20250228	131900	543210000	26750	26750	26750	26750	1
330	20250228	131800	543183250	26750	26750	26750	26750	1
331	20250228	131700	543156500	26750	26750	26750	26750	1
332	20250228	131600	543129750	26750	26750	26750	26750	1
333	20250228	131500	543103000	26650	26650	26650	26650	183
334	20250228	131400	538226050	26750	26650	26750	26650	8
335	20250228	131300	538012750	26650	26750	26750	26650	271
336	20250228	131200	530786400	26750	26750	26750	26750	0
337	20250228	131100	530786400	26750	26750	26750	26750	112
338	20250228	131000	527790400	26750	26700	26750	26700	246
339	20250228	130900	521216400	26700	26700	26700	26700	0
340	20250228	130800	521216400	26700	26700	26700	26700	1
341	20250228	130700	521189700	26700	26700	26700	26700	3
342	20250228	130600	521109600	26700	26700	26700	26700	0
343	20250228	130500	521109600	26700	26700	26700	26650	9
344	20250228	130400	520869650	26700	26700	26700	26700	29
345	20250228	130300	520095350	26700	26700	26700	26700	0
346	20250228	130200	520095350	26700	26700	26700	26650	49
347	20250228	130100	518787550	26700	26700	26700	26700	20
348	20250228	130000	518253550	26700	26750	26750	26700	17
349	20250228	125900	517799500	26750	26750	26750	26750	1
350	20250228	125800	517772750	26750	26750	26750	26700	71
351	20250228	125700	515876950	26750	26750	26750	26700	204
352	20250228	125600	510429950	26750	26750	26750	26750	0
353	20250228	125500	510429950	26750	26750	26750	26750	1
354	20250228	125400	510403200	26750	26750	26750	26650	46
355	20250228	125300	509173400	26750	26750	26750	26750	0
356	20250228	125200	509173400	26750	26750	26750	26750	1
357	20250228	125100	509146650	26750	26700	26750	26700	301
358	20250228	125000	501109900	26700	26700	26700	26700	3
359	20250228	124900	501029800	26700	26700	26750	26700	564
360	20250228	124800	485969750	26750	26750	26750	26750	1
361	20250228	124700	485943000	26750	26750	26750	26750	2
362	20250228	124600	485889500	26750	26750	26750	26750	2
363	20250228	124500	485836000	26750	26750	26750	26750	1
364	20250228	124400	485809250	26750	26750	26750	26750	0
365	20250228	124300	485809250	26750	26750	26750	26750	1
366	20250228	124200	485782500	26750	26750	26750	26750	1
367	20250228	124100	485755750	26750	26750	26750	26750	1
368	20250228	124000	485729000	26750	26750	26750	26750	8
369	20250228	123900	485515000	26750	26750	26750	26750	2
370	20250228	123800	485461500	26750	26750	26750	26700	158
371	20250228	123700	481242150	26750	26750	26750	26750	2
372	20250228	123600	481188650	26750	26750	26750	26750	1
373	20250228	123500	481161900	26750	26750	26750	26700	4
374	20250228	123400	481055000	26750	26750	26750	26750	0
375	20250228	123300	481055000	26750	26750	26750	26750	22
376	20250228	123200	480466500	26750	26750	26750	26750	1
377	20250228	123100	480439750	26750	26750	26750	26750	1
378	20250228	123000	480413000	26750	26750	26750	26750	2
379	20250228	122900	480359500	26750	26750	26750	26750	0
380	20250228	122800	480359500	26750	26750	26750	26750	2
381	20250228	122700	480306000	26750	26750	26800	26750	4
382	20250228	122600	480198950	26750	26700	26800	26700	505
383	20250228	122500	466715300	26800	26800	26800	26800	1
384	20250228	122400	466688500	26800	26800	26800	26800	8
385	20250228	122300	466474100	26800	26800	26800	26800	1
386	20250228	122200	466447300	26800	26800	26800	26800	0
387	20250228	122100	466447300	26800	26800	26800	26800	1
388	20250228	122000	466420500	26750	26800	26800	26750	2
389	20250228	121900	466366950	26750	26750	26850	26650	1549
390	20250228	121800	424949250	26850	26800	26850	26800	133
391	20250228	121700	421384800	26800	26850	26850	26800	1981
392	20250228	121600	368293800	26850	26850	26850	26850	0
393	20250228	121500	368293800	26850	26850	26850	26850	1
394	20250228	121400	368266950	26850	26850	26850	26850	2
395	20250228	121300	368213250	26850	26850	26850	26850	1
396	20250228	121200	368186400	26850	26850	26850	26850	5
397	20250228	121100	368052150	26850	26850	26850	26850	2
398	20250228	121000	367998450	26850	26800	26850	26800	103
399	20250228	120900	365237900	26850	26850	26850	26850	4
400	20250228	120800	365130500	26850	26850	26850	26850	2
401	20250228	120700	365076800	26850	26850	26850	26850	2
402	20250228	120600	365023100	26850	26850	26850	26850	1
403	20250228	120500	364996250	26850	26850	26850	26850	1
404	20250228	120400	364969400	26850	26850	26850	26850	1
405	20250228	120300	364942550	26850	26850	26850	26850	30
406	20250228	120200	364137050	26850	26900	26900	26850	16
407	20250228	120100	363707400	26850	26850	26850	26850	2
408	20250228	120000	363653700	26850	26850	26850	26850	0
409	20250228	115900	363653700	26850	26900	26900	26850	541
410	20250228	115800	349127800	26900	26900	26900	26900	1
411	20250228	115700	349100900	26900	26900	26900	26850	4
412	20250228	115600	348993350	26900	26900	26900	26900	4
413	20250228	115500	348885750	26900	26850	26900	26850	2
414	20250228	115400	348832000	26900	26900	26900	26900	1
415	20250228	115300	348805100	26900	26850	26900	26850	10
416	20250228	115200	348536550	26900	26900	26900	26900	1
417	20250228	115100	348509650	26900	26900	26900	26900	4
418	20250228	115000	348402050	26900	26900	26900	26900	3
419	20250228	114900	348321350	26900	26900	26900	26900	1
420	20250228	114800	348294450	26900	26900	26900	26900	1
421	20250228	114700	348267550	26900	26900	26900	26900	4
422	20250228	114600	348159950	26900	26900	26900	26900	1
423	20250228	114500	348133050	26900	26850	26900	26850	2
424	20250228	114400	348079300	26900	26900	26900	26900	1
425	20250228	114300	348052400	26850	26850	26900	26850	22
426	20250228	114200	347461650	26900	26950	26950	26900	2
427	20250228	114100	347407800	26950	26950	26950	26950	0
428	20250228	114000	347407800	26950	26950	26950	26950	1
429	20250228	113900	347380850	26950	26950	26950	26950	4
430	20250228	113800	347273050	26950	26950	26950	26950	0
431	20250228	113700	347273050	26950	26900	26950	26900	3
432	20250228	113600	347192300	26950	26950	26950	26950	1
433	20250228	113500	347165350	26900	26900	26900	26900	2
434	20250228	113400	347111550	26950	26950	26950	26950	1
435	20250228	113300	347084600	26950	26950	26950	26950	1
436	20250228	113200	347057650	26900	26900	26900	26900	0
437	20250228	113100	347057650	26900	26900	26900	26900	1
438	20250228	113000	347030750	26900	26900	26900	26900	5
439	20250228	112900	346896250	26900	26900	26900	26900	0
440	20250228	112800	346896250	26900	26900	26900	26900	2
441	20250228	112700	346842450	26900	26850	26900	26850	301
442	20250228	112600	338760550	26850	26850	26850	26850	140
443	20250228	112500	335001550	26850	26950	26950	26850	3
444	20250228	112400	334920900	26850	26950	26950	26850	433
445	20250228	112300	323294650	26950	26950	26950	26950	2
446	20250228	112200	323240750	26900	26950	26950	26900	2
447	20250228	112100	323186900	26950	26950	26950	26950	1
448	20250228	112000	323159950	26850	26950	26950	26850	5
449	20250228	111900	323025600	26850	26950	26950	26850	15
450	20250228	111800	322621850	26950	26850	26950	26850	10
451	20250228	111700	322353250	26900	26950	26950	26900	4
452	20250228	111600	322245550	26950	26950	26950	26950	0
453	20250228	111500	322245550	26950	26950	26950	26950	1
454	20250228	111400	322218600	26900	26850	26900	26850	152
455	20250228	111300	318129850	26900	26900	26900	26900	0
456	20250228	111200	318129850	26900	26850	26900	26850	31
457	20250228	111100	317297450	26900	26900	26900	26900	1
458	20250228	111000	317270550	26900	26900	26900	26900	2
459	20250228	110900	317216750	26900	26900	26900	26900	2
460	20250228	110800	317162950	26900	26900	26900	26900	1
461	20250228	110700	317136050	26900	26950	26950	26900	313
462	20250228	110600	308716250	26950	26900	26950	26900	2
463	20250228	110500	308662400	26950	26900	26950	26900	189
464	20250228	110400	303578250	26950	26950	26950	26900	103
465	20250228	110300	300807400	26950	26950	26950	26950	1
466	20250228	110200	300780450	26950	26950	26950	26950	1
467	20250228	110100	300753500	26950	26900	26950	26900	11
468	20250228	110000	300457550	26950	26950	26950	26950	67
469	20250228	105900	298651900	27000	27000	27000	27000	3
470	20250228	105800	298570900	27000	27000	27000	27000	1
471	20250228	105700	298543900	27000	27000	27000	27000	19
472	20250228	105600	298030900	26950	26950	26950	26950	238
473	20250228	105500	291616800	26900	26900	26900	26900	612
474	20250228	105400	275154000	26900	26900	26900	26900	2
475	20250228	105300	275100200	26900	26900	26900	26900	3
476	20250228	105200	275019500	26900	26900	26900	26900	1
477	20250228	105100	274992600	26900	26900	26900	26900	3
478	20250228	105000	274911900	26900	26900	26900	26900	3
479	20250228	104900	274831200	26900	26900	26900	26900	1
480	20250228	104800	274804300	26850	26850	26850	26850	5
481	20250228	104700	274670050	26900	26900	26900	26900	2
482	20250228	104600	274616250	26900	26850	26900	26850	701
483	20250228	104500	255794350	26900	27000	27000	26900	1172
484	20250228	104400	224267250	27000	27000	27000	27000	0
485	20250228	104300	224267250	27000	27000	27000	27000	2
486	20250228	104200	224213250	27000	27050	27050	27000	88
487	20250228	104100	221837150	27100	27100	27100	27100	0
488	20250228	104000	221837150	27100	27100	27100	27100	2
489	20250228	103900	221782950	27150	27150	27150	27050	3
490	20250228	103800	221701600	27100	27050	27100	27050	200
491	20250228	103700	216281650	27100	26950	27100	26950	121
492	20250228	103600	213011800	26950	26950	26950	26950	1
493	20250228	103500	212984850	26950	26950	26950	26950	1
494	20250228	103400	212957900	26950	26950	26950	26950	1
495	20250228	103300	212930950	26950	26950	26950	26950	2
496	20250228	103200	212877050	26950	26950	26950	26950	0
497	20250228	103100	212877050	26950	27000	27000	26950	15
498	20250228	103000	212472150	27000	27000	27000	27000	124
499	20250228	102900	209124150	27000	27000	27000	27000	100
500	20250228	102800	206424150	27000	27000	27000	27000	16
501	20250228	102700	205992150	27000	26950	27000	26950	503
502	20250228	102600	192436250	26950	26950	26950	26950	1
503	20250228	102500	192409300	26900	26950	26950	26900	365
504	20250228	102400	182590750	26950	26950	26950	26900	29
505	20250228	102300	181809500	26950	26950	26950	26950	201
506	20250228	102200	176392550	26950	26950	26950	26950	1
507	20250228	102100	176365600	26950	26950	26950	26950	12
508	20250228	102000	176042200	26950	26950	26950	26950	225
509	20250228	101900	169978450	26950	26950	26950	26950	1
510	20250228	101800	169951500	26950	26950	26950	26950	5
511	20250228	101700	169816750	26950	26950	26950	26950	5
512	20250228	101600	169682000	26950	26950	26950	26950	1
513	20250228	101500	169655050	26950	26950	26950	26950	2
514	20250228	101400	169601150	26950	26950	26950	26950	1
515	20250228	101300	169574200	26950	26950	26950	26950	0
516	20250228	101200	169574200	26950	26950	26950	26950	4
517	20250228	101100	169466400	26950	26950	26950	26950	9
518	20250228	101000	169223850	26950	26950	26950	26950	20
519	20250228	100900	168684850	26950	26950	26950	26950	2
520	20250228	100800	168630950	26950	26950	26950	26950	0
521	20250228	100700	168630950	26950	26950	26950	26950	118
522	20250228	100600	165450850	26950	26950	26950	26950	21
523	20250228	100500	164884900	26950	26950	26950	26950	0
524	20250228	100400	164884900	26950	26950	26950	26950	2
525	20250228	100300	164831000	26950	26950	26950	26950	1
526	20250228	100200	164804050	26900	26900	26900	26900	130
527	20250228	100100	161307050	26950	26850	26950	26850	2
528	20250228	100000	161253250	26950	26900	26950	26900	21
529	20250228	095900	160688300	26900	26900	26900	26900	0
530	20250228	095800	160688300	26900	26900	26950	26900	304
531	20250228	095700	152510650	26950	26950	26950	26950	128
532	20250228	095600	149061050	27000	27000	27000	27000	1
533	20250228	095500	149034050	26950	26950	26950	26950	1
534	20250228	095400	149007100	26950	26950	26950	26950	107
535	20250228	095300	146123450	26950	26950	26950	26950	145
536	20250228	095200	142215700	27000	27000	27000	27000	5
537	20250228	095100	142080700	27000	26950	27000	26950	70
538	20250228	095000	140193400	26950	26950	26950	26950	109
539	20250228	094900	137255850	26950	26950	26950	26950	76
540	20250228	094800	135207650	27000	27000	27000	27000	116
541	20250228	094700	132075650	27000	27000	27000	27000	3
542	20250228	094600	131994650	27000	27000	27000	27000	0
543	20250228	094500	131994650	27000	26950	27000	26950	304
544	20250228	094400	123801650	27000	27000	27000	27000	0
545	20250228	094300	123801650	27000	27000	27000	27000	45
546	20250228	094200	122586650	27100	27050	27100	27000	12
547	20250228	094100	122262350	27050	27050	27050	27050	2
548	20250228	094000	122208250	27100	27100	27100	27100	1
549	20250228	093900	122181150	27100	27100	27100	27100	24
550	20250228	093800	121530750	27000	27000	27000	27000	2
551	20250228	093700	121476750	27050	27050	27050	27050	1
552	20250228	093600	121449700	27050	27100	27100	27050	28
553	20250228	093500	120691950	27100	27100	27100	27100	2
554	20250228	093400	120637750	27100	27100	27100	27100	0
555	20250228	093300	120637750	27100	27100	27100	27100	1
556	20250228	093200	120610650	27100	27000	27100	27000	649
557	20250228	093100	103084500	26950	27000	27000	26950	26
558	20250228	093000	102382950	27000	27000	27000	27000	247
559	20250228	092900	95713950	27000	27000	27000	27000	20
560	20250228	092800	95173950	27000	27000	27000	27000	0
561	20250228	092700	95173950	27000	27000	27000	27000	4
562	20250228	092600	95065950	27000	27000	27000	27000	150
563	20250228	092500	91015950	27050	27050	27050	27050	5
564	20250228	092400	90880700	27050	27050	27050	27050	6
565	20250228	092300	90718400	27050	27050	27050	27050	1
566	20250228	092200	90691350	27000	27000	27000	27000	0
567	20250228	092100	90691350	27000	27000	27000	27000	3
568	20250228	092000	90610350	27000	27000	27000	27000	16
569	20250228	091900	90178350	27000	27000	27000	27000	2
570	20250228	091800	90124350	26950	26950	26950	26950	447
571	20250228	091700	78077700	26950	26950	26950	26950	11
572	20250228	091600	77781250	26900	26900	26900	26900	106
573	20250228	091500	74929850	26900	26900	26900	26850	61
574	20250228	091400	73289000	26900	26900	26900	26900	304
575	20250228	091300	65111400	26850	26950	26950	26850	54
576	20250228	091200	63658600	26900	26900	26950	26900	371
577	20250228	091100	53678600	26900	26950	26950	26900	349
578	20250228	091000	44286950	27000	27050	27050	26950	161
579	20250228	090900	39945550	27000	27050	27050	27000	2
580	20250228	090800	39891500	27050	27000	27050	27000	76
581	20250228	090700	37839450	27000	27000	27000	27000	0
582	20250228	090600	37839450	27000	27050	27050	27000	98
583	20250228	090500	35190400	27050	27150	27150	27050	14
584	20250228	090400	34811550	27150	27150	27150	27150	1
585	20250228	090300	34784400	27150	27150	27150	27150	20
586	20250228	090200	34241400	27150	27150	27150	27150	1
587	20250228	090100	34214250	27000	27100	27100	27000	121
588	20250228	090000	30944500	27300	26950	27350	26950	1142