KissMeData/053610/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	193800	421227700	25750	25750	25750	25750	391
3	20250226	193700	421227700	25750	25750	25750	25750	0
4	20250226	193600	421227700	25750	25750	25750	25750	0
5	20250226	193500	421227700	25750	25750	25750	25750	0
6	20250226	193400	421227700	25750	25750	25750	25750	0
7	20250226	193300	421227700	25750	25750	25750	25750	0
8	20250226	193200	421227700	25750	25750	25750	25750	0
9	20250226	193100	421227700	25750	25750	25750	25750	0
10	20250226	193000	421227700	25750	25750	25750	25750	0
11	20250226	192900	421227700	25750	25750	25750	25750	0
12	20250226	192800	421227700	25750	25750	25750	25750	0
13	20250226	192700	421227700	25750	25750	25750	25750	0
14	20250226	192600	421227700	25750	25750	25750	25750	0
15	20250226	192500	421227700	25750	25750	25750	25750	0
16	20250226	192400	421227700	25750	25750	25750	25750	0
17	20250226	192300	421227700	25750	25750	25750	25750	0
18	20250226	192200	421227700	25750	25750	25750	25750	0
19	20250226	192100	421227700	25750	25750	25750	25750	0
20	20250226	192000	421227700	25750	25750	25750	25750	0
21	20250226	191900	421227700	25750	25750	25750	25750	0
22	20250226	191800	421227700	25750	25750	25750	25750	0
23	20250226	191700	421227700	25750	25750	25750	25750	0
24	20250226	191600	421227700	25750	25750	25750	25750	0
25	20250226	191500	421227700	25750	25750	25750	25750	0
26	20250226	191400	421227700	25750	25750	25750	25750	0
27	20250226	191300	421227700	25750	25750	25750	25750	0
28	20250226	191200	421227700	25750	25750	25750	25750	0
29	20250226	191100	421227700	25750	25750	25750	25750	0
30	20250226	191000	421227700	25750	25750	25750	25750	0
31	20250226	190900	421227700	25750	25750	25750	25750	0
32	20250226	190800	421227700	25750	25750	25750	25750	391
33	20250226	190700	421227700	25750	25750	25750	25750	0
34	20250226	190600	421227700	25750	25750	25750	25750	0
35	20250226	190500	421227700	25750	25750	25750	25750	0
36	20250226	190400	421227700	25750	25750	25750	25750	0
37	20250226	190300	421227700	25750	25750	25750	25750	0
38	20250226	190200	421227700	25750	25750	25750	25750	0
39	20250226	190100	421227700	25750	25750	25750	25750	0
40	20250226	190000	421227700	25750	25750	25750	25750	0
41	20250226	185900	421227700	25750	25750	25750	25750	0
42	20250226	185800	421227700	25750	25750	25750	25750	0
43	20250226	185700	421227700	25750	25750	25750	25750	0
44	20250226	185600	421227700	25750	25750	25750	25750	0
45	20250226	185500	421227700	25750	25750	25750	25750	0
46	20250226	185400	421227700	25750	25750	25750	25750	0
47	20250226	185300	421227700	25750	25750	25750	25750	0
48	20250226	185200	421227700	25750	25750	25750	25750	0
49	20250226	185100	421227700	25750	25750	25750	25750	0
50	20250226	185000	421227700	25750	25750	25750	25750	0
51	20250226	184900	421227700	25750	25750	25750	25750	0
52	20250226	184800	421227700	25750	25750	25750	25750	0
53	20250226	184700	421227700	25750	25750	25750	25750	0
54	20250226	184600	421227700	25750	25750	25750	25750	0
55	20250226	184500	421227700	25750	25750	25750	25750	0
56	20250226	184400	421227700	25750	25750	25750	25750	0
57	20250226	184300	421227700	25750	25750	25750	25750	0
58	20250226	184200	421227700	25750	25750	25750	25750	0
59	20250226	184100	421227700	25750	25750	25750	25750	0
60	20250226	184000	421227700	25750	25750	25750	25750	0
61	20250226	183900	421227700	25750	25750	25750	25750	0
62	20250226	183800	421227700	25750	25750	25750	25750	391
63	20250226	183700	421227700	25750	25750	25750	25750	0
64	20250226	183600	421227700	25750	25750	25750	25750	0
65	20250226	183500	421227700	25750	25750	25750	25750	0
66	20250226	183400	421227700	25750	25750	25750	25750	0
67	20250226	183300	421227700	25750	25750	25750	25750	0
68	20250226	183200	421227700	25750	25750	25750	25750	0
69	20250226	183100	421227700	25750	25750	25750	25750	0
70	20250226	183000	421227700	25750	25750	25750	25750	0
71	20250226	182900	421227700	25750	25750	25750	25750	0
72	20250226	182800	421227700	25750	25750	25750	25750	0
73	20250226	182700	421227700	25750	25750	25750	25750	0
74	20250226	182600	421227700	25750	25750	25750	25750	0
75	20250226	182500	421227700	25750	25750	25750	25750	0
76	20250226	182400	421227700	25750	25750	25750	25750	0
77	20250226	182300	421227700	25750	25750	25750	25750	0
78	20250226	182200	421227700	25750	25750	25750	25750	0
79	20250226	182100	421227700	25750	25750	25750	25750	0
80	20250226	182000	421227700	25750	25750	25750	25750	0
81	20250226	181900	421227700	25750	25750	25750	25750	0
82	20250226	181800	421227700	25750	25750	25750	25750	0
83	20250226	181700	421227700	25750	25750	25750	25750	0
84	20250226	181600	421227700	25750	25750	25750	25750	0
85	20250226	181500	421227700	25750	25750	25750	25750	0
86	20250226	181400	421227700	25750	25750	25750	25750	0
87	20250226	181300	421227700	25750	25750	25750	25750	0
88	20250226	181200	421227700	25750	25750	25750	25750	0
89	20250226	181100	421227700	25750	25750	25750	25750	0
90	20250226	181000	421227700	25750	25750	25750	25750	0
91	20250226	180900	421227700	25750	25750	25750	25750	0
92	20250226	180800	421227700	25750	25750	25750	25750	391
93	20250226	180700	421227700	25750	25750	25750	25750	0
94	20250226	180600	421227700	25750	25750	25750	25750	0
95	20250226	180500	421227700	25750	25750	25750	25750	0
96	20250226	180400	421227700	25750	25750	25750	25750	0
97	20250226	180300	421227700	25750	25750	25750	25750	0
98	20250226	180200	421227700	25750	25750	25750	25750	0
99	20250226	180100	421227700	25750	25750	25750	25750	0
100	20250226	180000	421227700	25750	25750	25750	25750	0
101	20250226	175900	421227700	25750	25750	25750	25750	0
102	20250226	175800	421227700	25750	25750	25750	25750	0
103	20250226	175700	421227700	25750	25750	25750	25750	0
104	20250226	175600	421227700	25750	25750	25750	25750	0
105	20250226	175500	421227700	25750	25750	25750	25750	0
106	20250226	175400	421227700	25750	25750	25750	25750	0
107	20250226	175300	421227700	25750	25750	25750	25750	0
108	20250226	175200	421227700	25750	25750	25750	25750	0
109	20250226	175100	421227700	25750	25750	25750	25750	0
110	20250226	175000	421227700	25750	25750	25750	25750	0
111	20250226	174900	421227700	25750	25750	25750	25750	0
112	20250226	174800	421227700	25750	25750	25750	25750	0
113	20250226	174700	421227700	25750	25750	25750	25750	0
114	20250226	174600	421227700	25750	25750	25750	25750	0
115	20250226	174500	421227700	25750	25750	25750	25750	0
116	20250226	174400	421227700	25750	25750	25750	25750	0
117	20250226	174300	421227700	25750	25750	25750	25750	0
118	20250226	174200	421227700	25750	25750	25750	25750	0
119	20250226	174100	421227700	25750	25750	25750	25750	0
120	20250226	174000	421227700	25750	25750	25750	25750	0
121	20250226	173900	421227700	25750	25750	25750	25750	0
122	20250226	173800	421227700	25750	25750	25750	25750	391
123	20250226	173700	421227700	25750	25750	25750	25750	0
124	20250226	173600	421227700	25750	25750	25750	25750	0
125	20250226	173500	421227700	25750	25750	25750	25750	0
126	20250226	173400	421227700	25750	25750	25750	25750	0
127	20250226	173300	421227700	25750	25750	25750	25750	0
128	20250226	173200	421227700	25750	25750	25750	25750	0
129	20250226	173100	421227700	25750	25750	25750	25750	0
130	20250226	173000	421227700	25750	25750	25750	25750	0
131	20250226	172900	421227700	25750	25750	25750	25750	0
132	20250226	172800	421227700	25750	25750	25750	25750	0
133	20250226	172700	421227700	25750	25750	25750	25750	0
134	20250226	172600	421227700	25750	25750	25750	25750	0
135	20250226	172500	421227700	25750	25750	25750	25750	0
136	20250226	172400	421227700	25750	25750	25750	25750	0
137	20250226	172300	421227700	25750	25750	25750	25750	0
138	20250226	172200	421227700	25750	25750	25750	25750	0
139	20250226	172100	421227700	25750	25750	25750	25750	0
140	20250226	172000	421227700	25750	25750	25750	25750	0
141	20250226	171900	421227700	25750	25750	25750	25750	0
142	20250226	171800	421227700	25750	25750	25750	25750	0
143	20250226	171700	421227700	25750	25750	25750	25750	0
144	20250226	171600	421227700	25750	25750	25750	25750	0
145	20250226	171500	421227700	25750	25750	25750	25750	0
146	20250226	171400	421227700	25750	25750	25750	25750	0
147	20250226	171300	421227700	25750	25750	25750	25750	0
148	20250226	171200	421227700	25750	25750	25750	25750	0
149	20250226	171100	421227700	25750	25750	25750	25750	0
150	20250226	171000	421227700	25750	25750	25750	25750	0
151	20250226	170900	421227700	25750	25750	25750	25750	0
152	20250226	170800	421227700	25750	25750	25750	25750	391
153	20250226	170700	421227700	25750	25750	25750	25750	0
154	20250226	170600	421227700	25750	25750	25750	25750	0
155	20250226	170500	421227700	25750	25750	25750	25750	0
156	20250226	170400	421227700	25750	25750	25750	25750	0
157	20250226	170300	421227700	25750	25750	25750	25750	0
158	20250226	170200	421227700	25750	25750	25750	25750	0
159	20250226	170100	421227700	25750	25750	25750	25750	0
160	20250226	170000	421227700	25750	25750	25750	25750	0
161	20250226	165900	421227700	25750	25750	25750	25750	0
162	20250226	165800	421227700	25750	25750	25750	25750	0
163	20250226	165700	421227700	25750	25750	25750	25750	0
164	20250226	165600	421227700	25750	25750	25750	25750	0
165	20250226	165500	421227700	25750	25750	25750	25750	0
166	20250226	165400	421227700	25750	25750	25750	25750	0
167	20250226	165300	421227700	25750	25750	25750	25750	0
168	20250226	165200	421227700	25750	25750	25750	25750	0
169	20250226	165100	421227700	25750	25750	25750	25750	0
170	20250226	165000	421227700	25750	25750	25750	25750	0
171	20250226	164900	421227700	25750	25750	25750	25750	0
172	20250226	164800	421227700	25750	25750	25750	25750	0
173	20250226	164700	421227700	25750	25750	25750	25750	0
174	20250226	164600	421227700	25750	25750	25750	25750	0
175	20250226	164500	421227700	25750	25750	25750	25750	0
176	20250226	164400	421227700	25750	25750	25750	25750	0
177	20250226	164300	421227700	25750	25750	25750	25750	0
178	20250226	164200	421227700	25750	25750	25750	25750	0
179	20250226	164100	421227700	25750	25750	25750	25750	0
180	20250226	164000	421227700	25750	25750	25750	25750	0
181	20250226	163900	421227700	25750	25750	25750	25750	0
182	20250226	163800	421227700	25750	25750	25750	25750	391
183	20250226	163700	421227700	25750	25750	25750	25750	0
184	20250226	163600	421227700	25750	25750	25750	25750	0
185	20250226	163500	421227700	25750	25750	25750	25750	0
186	20250226	163400	421227700	25750	25750	25750	25750	0
187	20250226	163300	421227700	25750	25750	25750	25750	0
188	20250226	163200	421227700	25750	25750	25750	25750	0
189	20250226	163100	421227700	25750	25750	25750	25750	0
190	20250226	163000	421227700	25750	25750	25750	25750	0
191	20250226	162900	421227700	25750	25750	25750	25750	0
192	20250226	162800	421227700	25750	25750	25750	25750	0
193	20250226	162700	421227700	25750	25750	25750	25750	0
194	20250226	162600	421227700	25750	25750	25750	25750	0
195	20250226	162500	421227700	25750	25750	25750	25750	0
196	20250226	162400	421227700	25750	25750	25750	25750	0
197	20250226	162300	421227700	25750	25750	25750	25750	0
198	20250226	162200	421227700	25750	25750	25750	25750	0
199	20250226	162100	421227700	25750	25750	25750	25750	0
200	20250226	162000	421227700	25750	25750	25750	25750	0
201	20250226	161900	421227700	25750	25750	25750	25750	0
202	20250226	161800	421227700	25750	25750	25750	25750	0
203	20250226	161700	421227700	25750	25750	25750	25750	0
204	20250226	161600	421227700	25750	25750	25750	25750	0
205	20250226	161500	421227700	25750	25750	25750	25750	0
206	20250226	161400	421227700	25750	25750	25750	25750	0
207	20250226	161300	421227700	25750	25750	25750	25750	0
208	20250226	161200	421227700	25750	25750	25750	25750	0
209	20250226	161100	421227700	25750	25750	25750	25750	0
210	20250226	161000	421227700	25750	25750	25750	25750	0
211	20250226	160900	421227700	25750	25750	25750	25750	0
212	20250226	160800	421227700	25750	25750	25750	25750	391
213	20250226	160700	421227700	25750	25750	25750	25750	0
214	20250226	160600	421227700	25750	25750	25750	25750	0
215	20250226	160500	421227700	25750	25750	25750	25750	0
216	20250226	160400	421227700	25750	25750	25750	25750	0
217	20250226	160300	421227700	25750	25750	25750	25750	0
218	20250226	160200	421227700	25750	25750	25750	25750	0
219	20250226	160100	421227700	25750	25750	25750	25750	0
220	20250226	160000	421227700	25750	25750	25750	25750	0
221	20250226	155900	421227700	25750	25750	25750	25750	0
222	20250226	155800	421227700	25750	25750	25750	25750	0
223	20250226	155700	421227700	25750	25750	25750	25750	0
224	20250226	155600	421227700	25750	25750	25750	25750	0
225	20250226	155500	421227700	25750	25750	25750	25750	0
226	20250226	155400	421227700	25750	25750	25750	25750	0
227	20250226	155300	421227700	25750	25750	25750	25750	0
228	20250226	155200	421227700	25750	25750	25750	25750	0
229	20250226	155100	421227700	25750	25750	25750	25750	0
230	20250226	155000	421227700	25750	25750	25750	25750	0
231	20250226	154900	421227700	25750	25750	25750	25750	0
232	20250226	154800	421227700	25750	25750	25750	25750	0
233	20250226	154700	421227700	25750	25750	25750	25750	0
234	20250226	154600	421227700	25750	25750	25750	25750	0
235	20250226	154500	421227700	25750	25750	25750	25750	0
236	20250226	154400	421227700	25750	25750	25750	25750	0
237	20250226	154300	421227700	25750	25750	25750	25750	0
238	20250226	154200	421227700	25750	25750	25750	25750	0
239	20250226	154100	421227700	25750	25750	25750	25750	0
240	20250226	154000	421227700	25750	25750	25750	25750	0
241	20250226	153900	421227700	25750	25750	25750	25750	0
242	20250226	153800	421227700	25750	25750	25750	25750	391
243	20250226	153700	421227700	25750	25750	25750	25750	0
244	20250226	153600	421227700	25750	25750	25750	25750	0
245	20250226	153500	421227700	25750	25750	25750	25750	0
246	20250226	153400	421227700	25750	25750	25750	25750	0
247	20250226	153300	421227700	25750	25750	25750	25750	0
248	20250226	153200	421227700	25750	25750	25750	25750	0
249	20250226	153100	421227700	25750	25750	25750	25750	0
250	20250226	153000	421227700	25750	25750	25750	25750	391
251	20250226	152900	411159450	25650	25650	25650	25650	0
252	20250226	152800	411159450	25650	25650	25650	25650	0
253	20250226	152700	411159450	25650	25650	25650	25650	0
254	20250226	152600	411159450	25650	25650	25650	25650	0
255	20250226	152500	411159450	25650	25650	25650	25650	0
256	20250226	152400	411159450	25650	25650	25650	25650	0
257	20250226	152300	411159450	25650	25650	25650	25650	0
258	20250226	152200	411159450	25650	25650	25650	25650	0
259	20250226	152100	411159450	25650	25650	25650	25650	0
260	20250226	152000	411159450	25650	25650	25650	25650	0
261	20250226	151900	411159450	25650	25600	25650	25600	35
262	20250226	151800	410262250	25600	25650	25650	25600	4
263	20250226	151700	410159800	25600	25650	25700	25600	30
264	20250226	151600	409390450	25600	25700	25700	25600	8
265	20250226	151500	409185450	25700	25650	25700	25650	21
266	20250226	151400	408645800	25700	25700	25700	25700	14
267	20250226	151300	408286000	25650	25700	25700	25650	3
268	20250226	151200	408208950	25700	25700	25700	25650	4
269	20250226	151100	408106200	25700	25700	25700	25700	4
270	20250226	151000	408003400	25700	25650	25700	25650	4
271	20250226	150900	407900700	25700	25700	25700	25700	15
272	20250226	150800	407515200	25650	25700	25700	25600	46
273	20250226	150700	406336900	25700	25700	25700	25700	54
274	20250226	150600	404949100	25700	25700	25700	25700	3
275	20250226	150500	404872000	25700	25700	25700	25650	5
276	20250226	150400	404743550	25650	25600	25650	25600	135
277	20250226	150300	401282500	25600	25650	25650	25550	63
278	20250226	150200	399670000	25600	25650	25650	25600	25
279	20250226	150100	399029800	25600	25650	25650	25600	20
280	20250226	150000	398517650	25650	25650	25650	25600	7
281	20250226	145900	398338300	25650	25600	25650	25600	5
282	20250226	145800	398210200	25600	25650	25650	25600	10
283	20250226	145700	397953800	25650	25650	25650	25650	4
284	20250226	145600	397851200	25650	25650	25650	25650	3
285	20250226	145500	397774250	25600	25650	25650	25600	96
286	20250226	145400	395312000	25650	25650	25650	25650	14
287	20250226	145300	394952900	25650	25650	25650	25600	34
288	20250226	145200	394082350	25650	25650	25650	25600	6
289	20250226	145100	393928550	25650	25650	25650	25650	3
290	20250226	145000	393851600	25650	25600	25650	25600	5
291	20250226	144900	393723450	25600	25650	25650	25600	4
292	20250226	144800	393620900	25600	25600	25650	25600	6
293	20250226	144700	393467200	25600	25650	25650	25600	14
294	20250226	144600	393108150	25650	25650	25650	25600	36
295	20250226	144500	392185900	25650	25650	25650	25650	4
296	20250226	144400	392083300	25650	25650	25650	25650	4
297	20250226	144300	391980700	25650	25650	25650	25650	1
298	20250226	144200	391955050	25650	25650	25650	25600	7
299	20250226	144100	391775700	25650	25600	25650	25600	33
300	20250226	144000	390930850	25600	25600	25600	25600	3
301	20250226	143900	390854050	25600	25600	25600	25600	4
302	20250226	143800	390751650	25600	25550	25600	25550	2
303	20250226	143700	390700500	25600	25550	25600	25550	7
304	20250226	143600	390521450	25600	25600	25600	25600	3
305	20250226	143500	390444650	25600	25600	25600	25600	3
306	20250226	143400	390367850	25600	25600	25600	25550	7
307	20250226	143300	390188800	25600	25600	25600	25600	2
308	20250226	143200	390137600	25600	25550	25600	25550	7
309	20250226	143100	389958550	25600	25600	25600	25600	7
310	20250226	143000	389779350	25600	25600	25600	25600	3
311	20250226	142900	389702550	25600	25600	25600	25550	5
312	20250226	142800	389574600	25600	25550	25600	25550	82
313	20250226	142700	387479050	25600	25600	25600	25600	4
314	20250226	142600	387376650	25600	25600	25600	25600	30
315	20250226	142500	386608650	25600	25600	25600	25600	9
316	20250226	142400	386378250	25600	25600	25600	25600	5
317	20250226	142300	386250250	25600	25600	25600	25600	0
318	20250226	142200	386250250	25600	25600	25600	25550	60
319	20250226	142100	384717050	25600	25600	25600	25600	14
320	20250226	142000	384358650	25600	25600	25600	25600	9
321	20250226	141900	384128250	25600	25600	25600	25600	5
322	20250226	141800	384000250	25600	25600	25600	25600	0
323	20250226	141700	384000250	25600	25600	25600	25600	4
324	20250226	141600	383897850	25600	25600	25600	25600	2
325	20250226	141500	383846650	25600	25600	25600	25600	8
326	20250226	141400	383641850	25600	25500	25600	25500	223
327	20250226	141300	377938150	25600	25600	25600	25600	0
328	20250226	141200	377938150	25600	25550	25600	25550	5
329	20250226	141100	377810300	25550	25550	25550	25550	2
330	20250226	141000	377759200	25550	25550	25550	25550	9
331	20250226	140900	377529250	25550	25550	25550	25550	5
332	20250226	140800	377401500	25550	25550	25550	25550	0
333	20250226	140700	377401500	25550	25600	25600	25550	4
334	20250226	140600	377299250	25600	25600	25600	25600	2
335	20250226	140500	377248050	25550	25600	25600	25550	4
336	20250226	140400	377145700	25600	25600	25600	25550	6
337	20250226	140300	376992200	25500	25600	25600	25500	5
338	20250226	140200	376864500	25600	25600	25600	25550	3
339	20250226	140100	376787750	25600	25550	25600	25500	5
340	20250226	140000	376659950	25600	25600	25600	25600	7
341	20250226	135900	376480750	25550	25600	25600	25550	7
342	20250226	135800	376301700	25600	25600	25600	25600	4
343	20250226	135700	376199300	25550	25600	25600	25550	5
344	20250226	135600	376071350	25600	25600	25600	25550	7
345	20250226	135500	375892300	25600	25600	25600	25600	5
346	20250226	135400	375764300	25600	25600	25600	25550	7
347	20250226	135300	375585250	25600	25600	25600	25600	4
348	20250226	135200	375482850	25600	25600	25600	25550	6
349	20250226	135100	375329350	25600	25600	25600	25550	5
350	20250226	135000	375201400	25600	25600	25600	25600	7
351	20250226	134900	375022200	25550	25600	25600	25550	6
352	20250226	134800	374868650	25600	25600	25600	25600	4
353	20250226	134700	374766250	25550	25600	25600	25550	5
354	20250226	134600	374638300	25600	25600	25600	25550	5
355	20250226	134500	374510350	25600	25600	25600	25600	5
356	20250226	134400	374382350	25600	25600	25600	25550	6
357	20250226	134300	374228800	25600	25600	25600	25600	4
358	20250226	134200	374126400	25550	25600	25600	25550	5
359	20250226	134100	373998450	25600	25600	25600	25550	18
360	20250226	134000	373538250	25600	25600	25600	25600	4
361	20250226	133900	373435850	25600	25600	25600	25600	8
362	20250226	133800	373231050	25550	25550	25550	25550	2
363	20250226	133700	373179950	25550	25550	25550	25550	3
364	20250226	133600	373103300	25550	25550	25550	25550	2
365	20250226	133500	373052200	25550	25550	25550	25550	2
366	20250226	133400	373001100	25550	25550	25550	25550	3
367	20250226	133300	372924450	25550	25550	25550	25550	11
368	20250226	133200	372643400	25550	25550	25550	25550	3
369	20250226	133100	372566750	25550	25550	25550	25550	1
370	20250226	133000	372541200	25550	25550	25550	25550	4
371	20250226	132900	372439000	25550	25550	25550	25550	2
372	20250226	132800	372387900	25550	25550	25550	25500	4
373	20250226	132700	372285750	25550	25550	25550	25550	2
374	20250226	132600	372234650	25550	25550	25550	25550	2
375	20250226	132500	372183550	25550	25650	25650	25550	64
376	20250226	132400	370548100	25600	25600	25600	25600	0
377	20250226	132300	370548100	25600	25600	25600	25600	49
378	20250226	132200	369293700	25650	25650	25650	25650	2
379	20250226	132100	369242400	25650	25650	25650	25650	51
380	20250226	132000	367934250	25650	25650	25650	25650	3
381	20250226	131900	367857300	25650	25650	25650	25650	2
382	20250226	131800	367806000	25650	25650	25650	25650	2
383	20250226	131700	367754700	25650	25650	25650	25650	1
384	20250226	131600	367729050	25600	25600	25600	25600	2
385	20250226	131500	367677850	25600	25650	25650	25600	2
386	20250226	131400	367626600	25550	25600	25600	25550	33
387	20250226	131300	366782850	25600	25650	25650	25600	2
388	20250226	131200	366731600	25600	25600	25600	25600	2
389	20250226	131100	366680400	25550	25600	25650	25550	58
390	20250226	131000	365198250	25600	25650	25650	25600	2
391	20250226	130900	365147000	25600	25550	25600	25550	27
392	20250226	130800	364457050	25600	25600	25600	25600	96
393	20250226	130700	361999450	25600	25600	25600	25600	12
394	20250226	130600	361692250	25600	25600	25600	25600	1
395	20250226	130500	361666650	25600	25600	25600	25600	4
396	20250226	130400	361564250	25600	25600	25600	25600	1
397	20250226	130300	361538650	25600	25600	25600	25600	3
398	20250226	130200	361461850	25600	25600	25600	25600	2
399	20250226	130100	361410650	25600	25600	25600	25600	3
400	20250226	130000	361333850	25600	25600	25600	25550	88
401	20250226	125900	359081300	25600	25600	25600	25600	6
402	20250226	125800	358927700	25600	25600	25650	25600	13
403	20250226	125700	358594850	25600	25600	25600	25600	1
404	20250226	125600	358569250	25600	25600	25600	25600	38
405	20250226	125500	357596450	25600	25600	25600	25600	6
406	20250226	125400	357442850	25600	25600	25600	25600	8
407	20250226	125300	357238050	25600	25600	25600	25600	2
408	20250226	125200	357186850	25600	25550	25600	25550	11
409	20250226	125100	356905450	25600	25600	25600	25600	14
410	20250226	125000	356547050	25600	25600	25600	25600	7
411	20250226	124900	356367850	25550	25600	25600	25550	9
412	20250226	124800	356137800	25600	25600	25600	25600	7
413	20250226	124700	355958600	25600	25600	25600	25550	7
414	20250226	124600	355779650	25550	25600	25600	25550	3
415	20250226	124500	355702900	25600	25600	25600	25600	77
416	20250226	124400	353731700	25600	25600	25600	25600	7
417	20250226	124300	353552500	25550	25550	25600	25550	14
418	20250226	124200	353194450	25600	25600	25600	25600	3
419	20250226	124100	353117650	25550	25550	25550	25550	4
420	20250226	124000	353015450	25550	25550	25550	25550	7
421	20250226	123900	352836600	25600	25600	25600	25600	8
422	20250226	123800	352631800	25600	25550	25600	25550	207
423	20250226	123700	347337300	25550	25550	25550	25550	7
424	20250226	123600	347158450	25550	25550	25550	25550	7
425	20250226	123500	346979600	25550	25550	25550	25550	7
426	20250226	123400	346800750	25550	25550	25550	25550	2
427	20250226	123300	346749650	25550	25550	25550	25550	7
428	20250226	123200	346570800	25550	25550	25550	25550	19
429	20250226	123100	346085350	25550	25550	25550	25550	2
430	20250226	123000	346034250	25550	25550	25550	25550	18
431	20250226	122900	345574350	25550	25550	25550	25550	5
432	20250226	122800	345446600	25550	25550	25550	25550	5
433	20250226	122700	345318850	25500	25500	25500	25500	75
434	20250226	122600	343406350	25500	25500	25500	25500	5
435	20250226	122500	343278850	25500	25500	25500	25500	5
436	20250226	122400	343151350	25500	25500	25500	25500	5
437	20250226	122300	343023850	25500	25500	25500	25500	0
438	20250226	122200	343023850	25500	25500	25500	25500	15
439	20250226	122100	342641350	25500	25500	25500	25500	5
440	20250226	122000	342513850	25500	25500	25500	25500	0
441	20250226	121900	342513850	25500	25500	25500	25500	5
442	20250226	121800	342386350	25500	25500	25500	25500	5
443	20250226	121700	342258850	25500	25500	25500	25500	5
444	20250226	121600	342131350	25500	25600	25600	25500	249
445	20250226	121500	335773450	25600	25600	25600	25600	5
446	20250226	121400	335645450	25550	25600	25600	25550	16
447	20250226	121300	335236400	25600	25600	25600	25600	0
448	20250226	121200	335236400	25600	25600	25600	25600	20
449	20250226	121100	334724400	25550	25550	25550	25550	55
450	20250226	121000	333319150	25550	25550	25550	25550	5
451	20250226	120900	333191400	25500	25500	25500	25500	0
452	20250226	120800	333191400	25500	25500	25500	25500	4
453	20250226	120700	333089400	25500	25500	25500	25500	5
454	20250226	120600	332961900	25500	25500	25500	25500	5
455	20250226	120500	332834400	25500	25500	25500	25500	0
456	20250226	120400	332834400	25500	25500	25500	25500	5
457	20250226	120300	332706900	25450	25450	25450	25450	0
458	20250226	120200	332706900	25450	25500	25500	25450	8
459	20250226	120100	332503050	25500	25550	25550	25500	63
460	20250226	120000	330896000	25550	25550	25550	25550	5
461	20250226	115900	330768250	25450	25450	25450	25450	0
462	20250226	115800	330768250	25450	25500	25500	25450	54
463	20250226	115700	329393650	25500	25500	25500	25500	0
464	20250226	115600	329393650	25500	25500	25500	25500	55
465	20250226	115500	327991150	25500	25400	25500	25400	12
466	20250226	115400	327685250	25450	25450	25450	25450	5
467	20250226	115300	327558000	25450	25450	25450	25450	0
468	20250226	115200	327558000	25450	25450	25450	25450	5
469	20250226	115100	327430750	25450	25450	25450	25450	5
470	20250226	115000	327303500	25450	25450	25450	25450	0
471	20250226	114900	327303500	25450	25400	25450	25400	10
472	20250226	114800	327049050	25450	25450	25450	25450	8
473	20250226	114700	326845450	25450	25500	25500	25450	16
474	20250226	114600	326438000	25450	25450	25450	25450	20
475	20250226	114500	325929000	25500	25550	25550	25500	177
476	20250226	114400	321415200	25550	25550	25550	25550	5
477	20250226	114300	321287450	25550	25550	25550	25550	0
478	20250226	114200	321287450	25550	25550	25550	25550	5
479	20250226	114100	321159700	25550	25550	25550	25550	5
480	20250226	114000	321031950	25550	25550	25550	25550	5
481	20250226	113900	320904200	25550	25550	25550	25550	0
482	20250226	113800	320904200	25550	25500	25550	25500	19
483	20250226	113700	320419450	25550	25550	25550	25550	6
484	20250226	113600	320266150	25550	25550	25550	25550	5
485	20250226	113500	320138400	25550	25550	25550	25550	0
486	20250226	113400	320138400	25550	25550	25550	25550	5
487	20250226	113300	320010650	25550	25500	25550	25500	285
488	20250226	113200	312742900	25400	25400	25400	25400	48
489	20250226	113100	311523700	25400	25400	25400	25400	15
490	20250226	113000	311142700	25400	25350	25400	25350	6
491	20250226	112900	310990350	25400	25400	25400	25400	7
492	20250226	112800	310812550	25400	25400	25400	25400	135
493	20250226	112700	307383550	25450	25450	25450	25450	5
494	20250226	112600	307256300	25450	25450	25450	25450	5
495	20250226	112500	307129050	25450	25450	25450	25450	12
496	20250226	112400	306823650	25400	25400	25400	25400	97
497	20250226	112300	304359850	25450	25450	25450	25450	5
498	20250226	112200	304232600	25450	25450	25450	25450	5
499	20250226	112100	304105350	25450	25450	25450	25450	0
500	20250226	112000	304105350	25450	25400	25450	25400	17
501	20250226	111900	303673300	25450	25400	25500	25400	179
502	20250226	111800	299126350	25400	25400	25400	25400	5
503	20250226	111700	298999350	25400	25400	25400	25400	0
504	20250226	111600	298999350	25400	25400	25400	25400	60
505	20250226	111500	297475350	25350	25350	25350	25350	0
506	20250226	111400	297475350	25350	25400	25400	25350	70
507	20250226	111300	295700600	25350	25400	25400	25350	131
508	20250226	111200	292377200	25400	25400	25400	25400	9
509	20250226	111100	292148600	25400	25400	25400	25400	25
510	20250226	111000	291513600	25400	25400	25400	25400	5
511	20250226	110900	291386600	25400	25400	25400	25400	85
512	20250226	110800	289227600	25400	25450	25500	25350	2018
513	20250226	110700	238044600	25450	25450	25450	25450	5
514	20250226	110600	237917350	25500	25500	25500	25500	0
515	20250226	110500	237917350	25500	25500	25500	25500	5
516	20250226	110400	237789850	25500	25500	25500	25500	5
517	20250226	110300	237662350	25400	25550	25550	25400	15
518	20250226	110200	237280600	25500	25500	25500	25500	0
519	20250226	110100	237280600	25500	25500	25500	25500	6
520	20250226	110000	237127600	25500	25500	25500	25500	39
521	20250226	105900	236133100	25500	25500	25500	25500	5
522	20250226	105800	236005600	25500	25500	25500	25500	0
523	20250226	105700	236005600	25500	25500	25500	25500	5
524	20250226	105600	235878100	25500	25500	25500	25500	250
525	20250226	105500	229503100	25500	25500	25500	25500	35
526	20250226	105400	228610600	25550	25500	25550	25500	90
527	20250226	105300	226315350	25500	25400	25500	25400	221
528	20250226	105200	220681550	25400	25550	25550	25400	80
529	20250226	105100	218648650	25550	25550	25550	25550	0
530	20250226	105000	218648650	25550	25550	25550	25550	6
531	20250226	104900	218495350	25550	25550	25550	25550	5
532	20250226	104800	218367600	25400	25550	25550	25400	234
533	20250226	104700	212423250	25400	25450	25450	25400	75
534	20250226	104600	210516850	25550	25550	25550	25550	5
535	20250226	104500	210389100	25450	25550	25550	25450	41
536	20250226	104400	209344850	25550	25550	25550	25550	0
537	20250226	104300	209344850	25550	25550	25550	25450	58
538	20250226	104200	207867450	25550	25550	25550	25550	0
539	20250226	104100	207867450	25550	25550	25550	25550	26
540	20250226	104000	207203150	25400	25500	25500	25400	201
541	20250226	103900	202087550	25500	25500	25500	25500	38
542	20250226	103800	201118550	25500	25500	25500	25500	0
543	20250226	103700	201118550	25500	25500	25500	25500	0
544	20250226	103600	201118550	25500	25500	25500	25500	1
545	20250226	103500	201093050	25500	25500	25500	25500	0
546	20250226	103400	201093050	25500	25500	25500	25500	0
547	20250226	103300	201093050	25500	25500	25500	25500	0
548	20250226	103200	201093050	25500	25500	25500	25500	0
549	20250226	103100	201093050	25500	25500	25500	25500	11
550	20250226	103000	200812550	25500	25500	25500	25500	261
551	20250226	102900	194157050	25500	25550	25550	25500	100
552	20250226	102800	191606500	25550	25550	25550	25500	133
553	20250226	102700	188209050	25600	25600	25600	25600	4
554	20250226	102600	188106650	25600	25600	25600	25600	68
555	20250226	102500	186365850	25600	25650	25650	25600	39
556	20250226	102400	185367400	25600	25600	25600	25600	50
557	20250226	102300	184087400	25650	25650	25650	25650	37
558	20250226	102200	183138350	25700	25700	25700	25700	0
559	20250226	102100	183138350	25700	25700	25700	25700	0
560	20250226	102000	183138350	25700	25700	25700	25700	1
561	20250226	101900	183112650	25700	25700	25700	25700	2
562	20250226	101800	183061250	25650	25650	25650	25650	100
563	20250226	101700	180496250	25700	25700	25700	25700	396
564	20250226	101600	170319050	25750	25750	25750	25750	2
565	20250226	101500	170267550	25750	25750	25750	25750	0
566	20250226	101400	170267550	25750	25750	25750	25750	78
567	20250226	101300	168259050	25800	25800	25800	25800	0
568	20250226	101200	168259050	25800	25800	25800	25800	1
569	20250226	101100	168233250	25750	25750	25750	25750	19
570	20250226	101000	167744000	25750	25750	25750	25750	372
571	20250226	100900	158165000	25800	25800	25800	25800	0
572	20250226	100800	158165000	25800	25800	25800	25800	1
573	20250226	100700	158139200	25800	25800	25800	25800	31
574	20250226	100600	157339400	25750	25750	25750	25750	55
575	20250226	100500	155923150	25750	25750	25750	25750	3
576	20250226	100400	155845900	25750	25750	25750	25750	0
577	20250226	100300	155845900	25750	25750	25750	25750	222
578	20250226	100200	150129400	25750	25750	25750	25750	0
579	20250226	100100	150129400	25750	25750	25750	25750	0
580	20250226	100000	150129400	25750	25800	25800	25750	118
581	20250226	095900	147090650	25800	25750	25800	25750	104
582	20250226	095800	144412600	25800	25800	25800	25750	138
583	20250226	095700	140853600	25800	25750	25800	25750	34
584	20250226	095600	139977450	25750	25750	25750	25750	5
585	20250226	095500	139848700	25700	25750	25800	25700	212
586	20250226	095400	134398900	25750	25750	25750	25750	18
587	20250226	095300	133935400	25700	25700	25700	25700	0
588	20250226	095200	133935400	25700	25800	25800	25700	83
589	20250226	095100	131797750	25800	25800	25800	25800	23
590	20250226	095000	131204350	25800	25800	25800	25800	20
591	20250226	094900	130688350	25800	25850	25850	25800	75
592	20250226	094800	128752800	25800	25800	25800	25800	61
593	20250226	094700	127179000	25800	25750	25800	25750	45
594	20250226	094600	126018100	25750	25800	25800	25750	56
595	20250226	094500	124575450	25750	25750	25750	25750	6
596	20250226	094400	124420950	25800	25800	25800	25800	67
597	20250226	094300	122692350	25800	25800	25800	25800	11
598	20250226	094200	122408550	25800	25750	25800	25750	121
599	20250226	094100	119287250	25750	25750	25750	25750	20
600	20250226	094000	118772250	25750	25750	25800	25750	16
601	20250226	093900	118360000	25750	25700	25750	25700	38
602	20250226	093800	117382000	25700	25750	25800	25650	411
603	20250226	093700	106812700	25750	25750	25750	25650	11
604	20250226	093600	106530050	25700	25700	25700	25700	44
605	20250226	093500	105399250	25700	25700	25700	25650	92
606	20250226	093400	103036800	25600	25500	25600	25500	174
607	20250226	093300	98594500	25500	25500	25500	25500	0
608	20250226	093200	98594500	25500	25450	25500	25450	239
609	20250226	093100	92511500	25450	25450	25450	25450	30
610	20250226	093000	91748000	25450	25550	25550	25450	26
611	20250226	092900	91085300	25450	25450	25450	25450	22
612	20250226	092800	90525400	25450	25450	25450	25450	2
613	20250226	092700	90474500	25400	25450	25450	25400	29
614	20250226	092600	89737400	25450	25400	25450	25400	33
615	20250226	092500	88898600	25400	25450	25450	25350	229
616	20250226	092400	83081800	25450	25450	25450	25450	33
617	20250226	092300	82241950	25450	25500	25550	25400	704
618	20250226	092200	64325000	25500	25500	25500	25500	15
619	20250226	092100	63942500	25500	25500	25500	25450	302
620	20250226	092000	56255950	25500	25500	25500	25500	24
621	20250226	091900	55643950	25500	25550	25550	25500	152
622	20250226	091800	51765300	25550	25600	25600	25550	76
623	20250226	091700	49822700	25600	25700	25700	25600	60
624	20250226	091600	48283200	25700	25600	25700	25600	33
625	20250226	091500	47437200	25700	25700	25700	25700	11
626	20250226	091400	47154500	25550	25650	25650	25550	74
627	20250226	091300	45261500	25650	25750	25750	25650	30
628	20250226	091200	44491000	25750	25750	25750	25700	36
629	20250226	091100	43564500	25750	25700	25750	25700	28
630	20250226	091000	42844050	25700	25700	25700	25700	27
631	20250226	090900	42150150	25700	25700	25750	25650	42
632	20250226	090800	41070300	25750	25600	25750	25550	165
633	20250226	090700	36852600	25600	25650	25700	25600	69
634	20250226	090600	35084900	25650	25750	25800	25650	36
635	20250226	090500	34159350	25850	25700	25900	25700	247
636	20250226	090400	27804550	25700	25800	25850	25600	348
637	20250226	090300	18869550	25850	25500	25850	25500	44
638	20250226	090200	17744300	25450	25450	25600	25450	40
639	20250226	090100	16722850	25600	25650	25650	25500	392
640	20250226	090000	6708350	25650	25550	25700	25500	262