KissMeData/004000/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	184200	1659294050	41450	41450	41450	41450	2690
3	20250227	184100	1659294050	41450	41450	41450	41450	0
4	20250227	184000	1659294050	41450	41450	41450	41450	0
5	20250227	183900	1659294050	41450	41450	41450	41450	0
6	20250227	183800	1659294050	41450	41450	41450	41450	0
7	20250227	183700	1659294050	41450	41450	41450	41450	0
8	20250227	183600	1659294050	41450	41450	41450	41450	0
9	20250227	183500	1659294050	41450	41450	41450	41450	0
10	20250227	183400	1659294050	41450	41450	41450	41450	0
11	20250227	183300	1659294050	41450	41450	41450	41450	0
12	20250227	183200	1659294050	41450	41450	41450	41450	0
13	20250227	183100	1659294050	41450	41450	41450	41450	0
14	20250227	183000	1659294050	41450	41450	41450	41450	0
15	20250227	182900	1659294050	41450	41450	41450	41450	0
16	20250227	182800	1659294050	41450	41450	41450	41450	0
17	20250227	182700	1659294050	41450	41450	41450	41450	0
18	20250227	182600	1659294050	41450	41450	41450	41450	0
19	20250227	182500	1659294050	41450	41450	41450	41450	0
20	20250227	182400	1659294050	41450	41450	41450	41450	0
21	20250227	182300	1659294050	41450	41450	41450	41450	0
22	20250227	182200	1659294050	41450	41450	41450	41450	0
23	20250227	182100	1659294050	41450	41450	41450	41450	0
24	20250227	182000	1659294050	41450	41450	41450	41450	0
25	20250227	181900	1659294050	41450	41450	41450	41450	0
26	20250227	181800	1659294050	41450	41450	41450	41450	0
27	20250227	181700	1659294050	41450	41450	41450	41450	0
28	20250227	181600	1659294050	41450	41450	41450	41450	0
29	20250227	181500	1659294050	41450	41450	41450	41450	0
30	20250227	181400	1659294050	41450	41450	41450	41450	0
31	20250227	181300	1659294050	41450	41450	41450	41450	0
32	20250227	181200	1659294050	41450	41450	41450	41450	2690
33	20250227	181100	1659294050	41450	41450	41450	41450	0
34	20250227	181000	1659294050	41450	41450	41450	41450	0
35	20250227	180900	1659294050	41450	41450	41450	41450	0
36	20250227	180800	1659294050	41450	41450	41450	41450	0
37	20250227	180700	1659294050	41450	41450	41450	41450	0
38	20250227	180600	1659294050	41450	41450	41450	41450	0
39	20250227	180500	1659294050	41450	41450	41450	41450	0
40	20250227	180400	1659294050	41450	41450	41450	41450	0
41	20250227	180300	1659294050	41450	41450	41450	41450	0
42	20250227	180200	1659294050	41450	41450	41450	41450	0
43	20250227	180100	1659294050	41450	41450	41450	41450	0
44	20250227	180000	1659294050	41450	41450	41450	41450	0
45	20250227	175900	1659294050	41450	41450	41450	41450	0
46	20250227	175800	1659294050	41450	41450	41450	41450	0
47	20250227	175700	1659294050	41450	41450	41450	41450	0
48	20250227	175600	1659294050	41450	41450	41450	41450	0
49	20250227	175500	1659294050	41450	41450	41450	41450	0
50	20250227	175400	1659294050	41450	41450	41450	41450	0
51	20250227	175300	1659294050	41450	41450	41450	41450	0
52	20250227	175200	1659294050	41450	41450	41450	41450	0
53	20250227	175100	1659294050	41450	41450	41450	41450	0
54	20250227	175000	1659294050	41450	41450	41450	41450	0
55	20250227	174900	1659294050	41450	41450	41450	41450	0
56	20250227	174800	1659294050	41450	41450	41450	41450	0
57	20250227	174700	1659294050	41450	41450	41450	41450	0
58	20250227	174600	1659294050	41450	41450	41450	41450	0
59	20250227	174500	1659294050	41450	41450	41450	41450	0
60	20250227	174400	1659294050	41450	41450	41450	41450	0
61	20250227	174300	1659294050	41450	41450	41450	41450	0
62	20250227	174200	1659294050	41450	41450	41450	41450	2690
63	20250227	174100	1659294050	41450	41450	41450	41450	0
64	20250227	174000	1659294050	41450	41450	41450	41450	0
65	20250227	173900	1659294050	41450	41450	41450	41450	0
66	20250227	173800	1659294050	41450	41450	41450	41450	0
67	20250227	173700	1659294050	41450	41450	41450	41450	0
68	20250227	173600	1659294050	41450	41450	41450	41450	0
69	20250227	173500	1659294050	41450	41450	41450	41450	0
70	20250227	173400	1659294050	41450	41450	41450	41450	0
71	20250227	173300	1659294050	41450	41450	41450	41450	0
72	20250227	173200	1659294050	41450	41450	41450	41450	0
73	20250227	173100	1659294050	41450	41450	41450	41450	0
74	20250227	173000	1659294050	41450	41450	41450	41450	0
75	20250227	172900	1659294050	41450	41450	41450	41450	0
76	20250227	172800	1659294050	41450	41450	41450	41450	0
77	20250227	172700	1659294050	41450	41450	41450	41450	0
78	20250227	172600	1659294050	41450	41450	41450	41450	0
79	20250227	172500	1659294050	41450	41450	41450	41450	0
80	20250227	172400	1659294050	41450	41450	41450	41450	0
81	20250227	172300	1659294050	41450	41450	41450	41450	0
82	20250227	172200	1659294050	41450	41450	41450	41450	0
83	20250227	172100	1659294050	41450	41450	41450	41450	0
84	20250227	172000	1659294050	41450	41450	41450	41450	0
85	20250227	171900	1659294050	41450	41450	41450	41450	0
86	20250227	171800	1659294050	41450	41450	41450	41450	0
87	20250227	171700	1659294050	41450	41450	41450	41450	0
88	20250227	171600	1659294050	41450	41450	41450	41450	0
89	20250227	171500	1659294050	41450	41450	41450	41450	0
90	20250227	171400	1659294050	41450	41450	41450	41450	0
91	20250227	171300	1659294050	41450	41450	41450	41450	0
92	20250227	171200	1659294050	41450	41450	41450	41450	2690
93	20250227	171100	1659294050	41450	41450	41450	41450	0
94	20250227	171000	1659294050	41450	41450	41450	41450	0
95	20250227	170900	1659294050	41450	41450	41450	41450	0
96	20250227	170800	1659294050	41450	41450	41450	41450	0
97	20250227	170700	1659294050	41450	41450	41450	41450	0
98	20250227	170600	1659294050	41450	41450	41450	41450	0
99	20250227	170500	1659294050	41450	41450	41450	41450	0
100	20250227	170400	1659294050	41450	41450	41450	41450	0
101	20250227	170300	1659294050	41450	41450	41450	41450	0
102	20250227	170200	1659294050	41450	41450	41450	41450	0
103	20250227	170100	1659294050	41450	41450	41450	41450	0
104	20250227	170000	1659294050	41450	41450	41450	41450	0
105	20250227	165900	1659294050	41450	41450	41450	41450	0
106	20250227	165800	1659294050	41450	41450	41450	41450	0
107	20250227	165700	1659294050	41450	41450	41450	41450	0
108	20250227	165600	1659294050	41450	41450	41450	41450	0
109	20250227	165500	1659294050	41450	41450	41450	41450	0
110	20250227	165400	1659294050	41450	41450	41450	41450	0
111	20250227	165300	1659294050	41450	41450	41450	41450	0
112	20250227	165200	1659294050	41450	41450	41450	41450	0
113	20250227	165100	1659294050	41450	41450	41450	41450	0
114	20250227	165000	1659294050	41450	41450	41450	41450	0
115	20250227	164900	1659294050	41450	41450	41450	41450	0
116	20250227	164800	1659294050	41450	41450	41450	41450	0
117	20250227	164700	1659294050	41450	41450	41450	41450	0
118	20250227	164600	1659294050	41450	41450	41450	41450	0
119	20250227	164500	1659294050	41450	41450	41450	41450	0
120	20250227	164400	1659294050	41450	41450	41450	41450	0
121	20250227	164300	1659294050	41450	41450	41450	41450	0
122	20250227	164200	1659294050	41450	41450	41450	41450	2690
123	20250227	164100	1659294050	41450	41450	41450	41450	0
124	20250227	164000	1659294050	41450	41450	41450	41450	0
125	20250227	163900	1659294050	41450	41450	41450	41450	0
126	20250227	163800	1659294050	41450	41450	41450	41450	0
127	20250227	163700	1659294050	41450	41450	41450	41450	0
128	20250227	163600	1659294050	41450	41450	41450	41450	0
129	20250227	163500	1659294050	41450	41450	41450	41450	0
130	20250227	163400	1659294050	41450	41450	41450	41450	0
131	20250227	163300	1659294050	41450	41450	41450	41450	0
132	20250227	163200	1659294050	41450	41450	41450	41450	0
133	20250227	163100	1659294050	41450	41450	41450	41450	0
134	20250227	163000	1659294050	41450	41450	41450	41450	0
135	20250227	162900	1659294050	41450	41450	41450	41450	0
136	20250227	162800	1659294050	41450	41450	41450	41450	0
137	20250227	162700	1659294050	41450	41450	41450	41450	0
138	20250227	162600	1659294050	41450	41450	41450	41450	0
139	20250227	162500	1659294050	41450	41450	41450	41450	0
140	20250227	162400	1659294050	41450	41450	41450	41450	0
141	20250227	162300	1659294050	41450	41450	41450	41450	0
142	20250227	162200	1659294050	41450	41450	41450	41450	0
143	20250227	162100	1659294050	41450	41450	41450	41450	0
144	20250227	162000	1659294050	41450	41450	41450	41450	0
145	20250227	161900	1659294050	41450	41450	41450	41450	0
146	20250227	161800	1659294050	41450	41450	41450	41450	0
147	20250227	161700	1659294050	41450	41450	41450	41450	0
148	20250227	161600	1659294050	41450	41450	41450	41450	0
149	20250227	161500	1659294050	41450	41450	41450	41450	0
150	20250227	161400	1659294050	41450	41450	41450	41450	0
151	20250227	161300	1659294050	41450	41450	41450	41450	0
152	20250227	161200	1659294050	41450	41450	41450	41450	2690
153	20250227	161100	1659294050	41450	41450	41450	41450	0
154	20250227	161000	1659294050	41450	41450	41450	41450	0
155	20250227	160900	1659294050	41450	41450	41450	41450	0
156	20250227	160800	1659294050	41450	41450	41450	41450	0
157	20250227	160700	1659294050	41450	41450	41450	41450	0
158	20250227	160600	1659294050	41450	41450	41450	41450	0
159	20250227	160500	1659294050	41450	41450	41450	41450	0
160	20250227	160400	1659294050	41450	41450	41450	41450	0
161	20250227	160300	1659294050	41450	41450	41450	41450	0
162	20250227	160200	1659294050	41450	41450	41450	41450	0
163	20250227	160100	1659294050	41450	41450	41450	41450	0
164	20250227	160000	1659294050	41450	41450	41450	41450	0
165	20250227	155900	1659294050	41450	41450	41450	41450	0
166	20250227	155800	1659294050	41450	41450	41450	41450	0
167	20250227	155700	1659294050	41450	41450	41450	41450	0
168	20250227	155600	1659294050	41450	41450	41450	41450	0
169	20250227	155500	1659294050	41450	41450	41450	41450	0
170	20250227	155400	1659294050	41450	41450	41450	41450	0
171	20250227	155300	1659294050	41450	41450	41450	41450	0
172	20250227	155200	1659294050	41450	41450	41450	41450	0
173	20250227	155100	1659294050	41450	41450	41450	41450	0
174	20250227	155000	1659294050	41450	41450	41450	41450	0
175	20250227	154900	1659294050	41450	41450	41450	41450	0
176	20250227	154800	1659294050	41450	41450	41450	41450	0
177	20250227	154700	1659294050	41450	41450	41450	41450	0
178	20250227	154600	1659294050	41450	41450	41450	41450	0
179	20250227	154500	1659294050	41450	41450	41450	41450	0
180	20250227	154400	1659294050	41450	41450	41450	41450	0
181	20250227	154300	1659294050	41450	41450	41450	41450	0
182	20250227	154200	1659294050	41450	41450	41450	41450	2690
183	20250227	154100	1659294050	41450	41450	41450	41450	0
184	20250227	154000	1659294050	41450	41450	41450	41450	0
185	20250227	153900	1659294050	41450	41450	41450	41450	0
186	20250227	153800	1659294050	41450	41450	41450	41450	0
187	20250227	153700	1659294050	41450	41450	41450	41450	0
188	20250227	153600	1659294050	41450	41450	41450	41450	0
189	20250227	153500	1659294050	41450	41450	41450	41450	0
190	20250227	153400	1659294050	41450	41450	41450	41450	0
191	20250227	153300	1659294050	41450	41450	41450	41450	0
192	20250227	153200	1659294050	41450	41450	41450	41450	0
193	20250227	153100	1659294050	41450	41450	41450	41450	0
194	20250227	153000	1659294050	41450	41450	41450	41450	2690
195	20250227	152900	1547793550	41400	41400	41400	41400	0
196	20250227	152800	1547793550	41400	41400	41400	41400	0
197	20250227	152700	1547793550	41400	41400	41400	41400	0
198	20250227	152600	1547793550	41400	41400	41400	41400	0
199	20250227	152500	1547793550	41400	41400	41400	41400	0
200	20250227	152400	1547793550	41400	41400	41400	41400	0
201	20250227	152300	1547793550	41400	41400	41400	41400	0
202	20250227	152200	1547793550	41400	41400	41400	41400	0
203	20250227	152100	1547793550	41400	41400	41400	41400	0
204	20250227	152000	1547793550	41400	41400	41400	41400	0
205	20250227	151900	1547793550	41400	41350	41450	41350	140
206	20250227	151800	1542004350	41350	41400	41400	41350	263
207	20250227	151700	1531121500	41350	41350	41400	41350	29
208	20250227	151600	1529922150	41350	41350	41400	41350	50
209	20250227	151500	1527854250	41400	41400	41400	41350	42
210	20250227	151400	1526117200	41400	41400	41400	41350	18
211	20250227	151300	1525372550	41400	41400	41400	41350	84
212	20250227	151200	1521898750	41350	41300	41350	41300	99
213	20250227	151100	1517805750	41300	41350	41400	41300	107
214	20250227	151000	1513382350	41350	41350	41400	41350	101
215	20250227	150900	1509205750	41400	41400	41400	41350	45
216	20250227	150800	1507344550	41400	41400	41400	41350	14
217	20250227	150700	1506765200	41350	41400	41400	41350	58
218	20250227	150600	1504366600	41350	41350	41400	41350	41
219	20250227	150500	1502669800	41350	41400	41400	41350	62
220	20250227	150400	1500104650	41400	41350	41400	41350	41
221	20250227	150300	1498409050	41350	41400	41450	41350	225
222	20250227	150200	1489094650	41450	41400	41500	41400	29
223	20250227	150100	1487893400	41450	41400	41450	41400	227
224	20250227	150000	1478485350	41400	41400	41450	41400	52
225	20250227	145900	1476332200	41450	41450	41450	41400	20
226	20250227	145800	1475503800	41400	41450	41450	41400	64
227	20250227	145700	1472853800	41450	41450	41450	41400	10
228	20250227	145600	1472439500	41400	41450	41450	41400	50
229	20250227	145500	1470369150	41400	41400	41450	41400	36
230	20250227	145400	1468878500	41400	41450	41450	41400	43
231	20250227	145300	1467097850	41450	41400	41450	41400	73
232	20250227	145200	1464072950	41400	41450	41450	41400	44
233	20250227	145100	1462251000	41400	41400	41450	41400	262
234	20250227	145000	1451403550	41350	41350	41400	41350	12
235	20250227	144900	1450907000	41400	41350	41400	41350	57
236	20250227	144800	1448549800	41400	41400	41400	41350	57
237	20250227	144700	1446192600	41400	41400	41400	41350	39
238	20250227	144600	1444579550	41400	41350	41400	41350	25
239	20250227	144500	1443545650	41400	41350	41400	41300	46
240	20250227	144400	1441643600	41350	41300	41350	41300	47
241	20250227	144300	1439700250	41350	41350	41350	41300	81
242	20250227	144200	1436351800	41350	41350	41400	41350	26
243	20250227	144100	1435276600	41350	41350	41400	41350	23
244	20250227	144000	1434325350	41350	41350	41350	41300	39
245	20250227	143900	1432713900	41350	41350	41400	41350	27
246	20250227	143800	1431597250	41350	41350	41350	41350	34
247	20250227	143700	1430191350	41350	41350	41350	41300	30
248	20250227	143600	1428951000	41350	41350	41350	41300	75
249	20250227	143500	1425850550	41350	41350	41350	41300	143
250	20250227	143400	1419937900	41300	41300	41350	41250	109
251	20250227	143300	1415436200	41300	41300	41350	41300	55
252	20250227	143200	1413164250	41350	41350	41350	41300	40
253	20250227	143100	1411511950	41350	41300	41350	41300	25
254	20250227	143000	1410479250	41300	41350	41350	41300	44
255	20250227	142900	1408661750	41300	41300	41350	41300	48
256	20250227	142800	1406679100	41300	41350	41350	41300	12
257	20250227	142700	1406183200	41300	41300	41350	41300	132
258	20250227	142600	1400731400	41350	41300	41350	41300	12
259	20250227	142500	1400235650	41350	41300	41350	41300	38
260	20250227	142400	1398665950	41300	41350	41350	41300	40
261	20250227	142300	1397013700	41300	41300	41350	41300	39
262	20250227	142200	1395402800	41350	41350	41350	41300	42
263	20250227	142100	1393666800	41350	41300	41350	41300	85
264	20250227	142000	1390154700	41300	41250	41350	41250	41
265	20250227	141900	1388462150	41300	41300	41300	41250	27
266	20250227	141800	1387348000	41250	41250	41300	41250	67
267	20250227	141700	1384584100	41300	41250	41300	41250	8
268	20250227	141600	1384253800	41300	41250	41300	41250	36
269	20250227	141500	1382768650	41250	41300	41300	41250	76
270	20250227	141400	1379630050	41250	41300	41300	41250	55
271	20250227	141300	1377360500	41300	41300	41350	41300	10
272	20250227	141200	1376947400	41300	41250	41300	41250	60
273	20250227	141100	1374472050	41300	41300	41300	41250	39
274	20250227	141000	1372861750	41250	41350	41350	41250	29
275	20250227	140900	1371664600	41300	41300	41300	41300	63
276	20250227	140800	1369062700	41300	41350	41350	41300	28
277	20250227	140700	1367906200	41300	41300	41300	41300	40
278	20250227	140600	1366254200	41300	41300	41300	41300	21
279	20250227	140500	1365386900	41350	41300	41350	41300	33
280	20250227	140400	1364023950	41300	41300	41300	41300	2
281	20250227	140300	1363941350	41300	41300	41300	41300	59
282	20250227	140200	1361504650	41350	41300	41350	41300	27
283	20250227	140100	1360389500	41300	41350	41350	41300	34
284	20250227	140000	1358985250	41350	41350	41350	41300	164
285	20250227	135900	1352204750	41300	41300	41350	41300	124
286	20250227	135800	1347083500	41350	41300	41350	41300	2
287	20250227	135700	1347000850	41300	41300	41300	41300	58
288	20250227	135600	1344605450	41300	41350	41350	41300	42
289	20250227	135500	1342870800	41300	41350	41350	41300	16
290	20250227	135400	1342209950	41300	41300	41300	41300	46
291	20250227	135300	1340310150	41300	41250	41300	41250	428
292	20250227	135200	1322636350	41200	41200	41200	41200	36
293	20250227	135100	1321153150	41250	41250	41250	41250	1
294	20250227	135000	1321111900	41250	41250	41250	41200	60
295	20250227	134900	1318639400	41250	41250	41250	41250	1
296	20250227	134800	1318598150	41200	41200	41250	41200	39
297	20250227	134700	1316991200	41250	41250	41250	41200	47
298	20250227	134600	1315052500	41250	41300	41300	41250	61
299	20250227	134500	1312536200	41300	41250	41300	41250	26
300	20250227	134400	1311463600	41250	41250	41250	41250	38
301	20250227	134300	1309896100	41300	41250	41300	41250	34
302	20250227	134200	1308493550	41250	41300	41300	41250	2
303	20250227	134100	1308411000	41250	41300	41300	41250	64
304	20250227	134000	1305770950	41250	41250	41250	41250	1
305	20250227	133900	1305729700	41250	41300	41300	41250	59
306	20250227	133800	1303295350	41300	41250	41300	41250	22
307	20250227	133700	1302387800	41250	41300	41300	41250	60
308	20250227	133600	1299911800	41300	41300	41300	41300	1
309	20250227	133500	1299870500	41250	41250	41300	41250	53
310	20250227	133400	1297684200	41250	41250	41250	41250	23
311	20250227	133300	1296735450	41250	41250	41300	41250	16
312	20250227	133200	1296075400	41250	41250	41250	41250	49
313	20250227	133100	1294054150	41300	41300	41300	41300	1
314	20250227	133000	1294012850	41250	41250	41250	41250	36
315	20250227	132900	1292527850	41250	41250	41300	41250	20
316	20250227	132800	1291702800	41250	41250	41250	41250	31
317	20250227	132700	1290424050	41250	41250	41250	41250	1
318	20250227	132600	1290382800	41300	41300	41300	41250	54
319	20250227	132500	1288153700	41300	41300	41300	41300	25
320	20250227	132400	1287121200	41300	41300	41300	41300	30
321	20250227	132300	1285882200	41300	41300	41300	41250	91
322	20250227	132200	1282124000	41300	41300	41350	41300	48
323	20250227	132100	1280141550	41300	41300	41300	41300	57
324	20250227	132000	1277787450	41300	41300	41300	41300	125
325	20250227	131900	1272624950	41350	41350	41350	41300	85
326	20250227	131800	1269111000	41350	41350	41350	41350	1
327	20250227	131700	1269069650	41350	41350	41350	41350	74
328	20250227	131600	1266009750	41350	41400	41400	41350	30
329	20250227	131500	1264768650	41350	41350	41350	41350	38
330	20250227	131400	1263197350	41350	41300	41350	41300	11
331	20250227	131300	1262742650	41300	41350	41350	41300	41
332	20250227	131200	1261048200	41350	41350	41350	41350	16
333	20250227	131100	1260386600	41350	41350	41350	41350	97
334	20250227	131000	1256375650	41300	41350	41350	41300	138
335	20250227	130900	1250673400	41300	41300	41300	41300	1
336	20250227	130800	1250632100	41300	41300	41300	41300	39
337	20250227	130700	1249021400	41300	41300	41300	41300	122
338	20250227	130600	1243982800	41300	41300	41300	41250	33
339	20250227	130500	1242621450	41300	41300	41300	41300	0
340	20250227	130400	1242621450	41300	41250	41300	41250	64
341	20250227	130300	1239981000	41250	41250	41250	41250	1
342	20250227	130200	1239939750	41250	41250	41300	41250	46
343	20250227	130100	1238042200	41250	41250	41250	41250	21
344	20250227	130000	1237175950	41250	41300	41300	41250	71
345	20250227	125900	1234246650	41250	41250	41250	41250	16
346	20250227	125800	1233586650	41300	41250	41300	41250	163
347	20250227	125700	1226855900	41250	41250	41300	41250	38
348	20250227	125600	1225288350	41300	41300	41300	41300	1
349	20250227	125500	1225247050	41250	41250	41250	41250	36
350	20250227	125400	1223762050	41250	41250	41250	41250	1
351	20250227	125300	1223720800	41250	41250	41300	41250	105
352	20250227	125200	1219386450	41300	41300	41300	41300	18
353	20250227	125100	1218643050	41300	41300	41300	41300	30
354	20250227	125000	1217404050	41300	41300	41300	41300	0
355	20250227	124900	1217404050	41300	41300	41300	41300	124
356	20250227	124800	1212282850	41300	41300	41350	41300	21
357	20250227	124700	1211415500	41300	41250	41300	41250	20
358	20250227	124600	1210589550	41250	41350	41350	41250	112
359	20250227	124500	1205961450	41350	41300	41350	41300	256
360	20250227	124400	1195387650	41300	41250	41300	41250	129
361	20250227	124300	1190061750	41250	41250	41300	41250	31
362	20250227	124200	1188782950	41250	41250	41250	41250	35
363	20250227	124100	1187339200	41250	41250	41250	41200	69
364	20250227	124000	1184494050	41200	41200	41200	41200	72
365	20250227	123900	1181527650	41250	41250	41250	41250	1
366	20250227	123800	1181486400	41200	41200	41200	41200	37
367	20250227	123700	1179962000	41200	41200	41250	41200	117
368	20250227	123600	1175138550	41200	41250	41250	41200	35
369	20250227	123500	1173695600	41200	41200	41200	41200	34
370	20250227	123400	1172294800	41200	41250	41250	41200	28
371	20250227	123300	1171140100	41250	41250	41250	41200	60
372	20250227	123200	1168665900	41250	41250	41250	41250	5
373	20250227	123100	1168459650	41250	41250	41250	41200	63
374	20250227	123000	1165862250	41200	41200	41250	41200	18
375	20250227	122900	1165120350	41250	41250	41250	41250	36
376	20250227	122800	1163635350	41250	41250	41250	41250	43
377	20250227	122700	1161861600	41200	41200	41200	41200	97
378	20250227	122600	1157865200	41200	41200	41200	41200	15
379	20250227	122500	1157247200	41200	41250	41250	41200	17
380	20250227	122400	1156546750	41200	41200	41200	41200	49
381	20250227	122300	1154527950	41200	41250	41250	41200	28
382	20250227	122200	1153373350	41250	41200	41250	41200	34
383	20250227	122100	1151972500	41250	41200	41250	41200	124
384	20250227	122000	1146857550	41200	41200	41200	41200	83
385	20250227	121900	1143437950	41200	41200	41200	41200	26
386	20250227	121800	1142366750	41200	41200	41200	41200	52
387	20250227	121700	1140224350	41200	41200	41200	41200	6
388	20250227	121600	1139977150	41200	41200	41200	41200	44
389	20250227	121500	1138164350	41200	41200	41250	41200	38
390	20250227	121400	1136598700	41200	41200	41200	41200	71
391	20250227	121300	1133673500	41200	41250	41250	41200	162
392	20250227	121200	1126991950	41250	41250	41250	41250	53
393	20250227	121100	1124805700	41250	41250	41250	41250	46
394	20250227	121000	1122908200	41250	41300	41300	41250	77
395	20250227	120900	1119729500	41250	41250	41300	41250	74
396	20250227	120800	1116676950	41250	41300	41300	41250	16
397	20250227	120700	1116016800	41250	41250	41300	41250	37
398	20250227	120600	1114490450	41250	41250	41250	41250	24
399	20250227	120500	1113500450	41250	41250	41300	41250	39
400	20250227	120400	1111891650	41250	41250	41250	41250	4
401	20250227	120300	1111726650	41250	41250	41250	41250	97
402	20250227	120200	1107725400	41250	41250	41300	41250	34
403	20250227	120100	1106322850	41250	41250	41250	41250	9
404	20250227	120000	1105951600	41250	41250	41250	41250	67
405	20250227	115900	1103187850	41250	41250	41250	41250	1
406	20250227	115800	1103146600	41250	41250	41250	41250	31
407	20250227	115700	1101867850	41250	41250	41250	41250	25
408	20250227	115600	1100836600	41250	41250	41300	41250	32
409	20250227	115500	1099516550	41300	41300	41300	41300	1
410	20250227	115400	1099475250	41250	41250	41250	41250	54
411	20250227	115300	1097247750	41250	41150	41250	41150	79
412	20250227	115200	1093989200	41200	41150	41200	41150	68
413	20250227	115100	1091188600	41150	41200	41200	41150	117
414	20250227	115000	1086368350	41250	41200	41250	41200	11
415	20250227	114900	1085915000	41200	41250	41250	41200	54
416	20250227	114800	1083690150	41200	41200	41200	41200	0
417	20250227	114700	1083690150	41200	41250	41250	41200	193
418	20250227	114600	1075731250	41250	41250	41250	41250	8
419	20250227	114500	1075401250	41250	41300	41300	41250	104
420	20250227	114400	1071106850	41300	41300	41300	41300	18
421	20250227	114300	1070363450	41300	41350	41350	41300	39
422	20250227	114200	1068752350	41300	41200	41300	41200	74
423	20250227	114100	1065697400	41250	41250	41250	41200	35
424	20250227	114000	1064254450	41250	41300	41300	41250	25
425	20250227	113900	1063223050	41300	41250	41350	41250	29
426	20250227	113800	1062025650	41250	41250	41250	41250	48
427	20250227	113700	1060045650	41200	41200	41250	41200	42
428	20250227	113600	1058314700	41150	41150	41200	41150	37
429	20250227	113500	1056791400	41200	41150	41200	41150	26
430	20250227	113400	1055720250	41200	41150	41200	41150	67
431	20250227	113300	1052960800	41150	41150	41150	41150	20
432	20250227	113200	1052137800	41150	41200	41200	41150	96
433	20250227	113100	1048182700	41200	41250	41250	41200	14
434	20250227	113000	1047605800	41250	41250	41250	41250	31
435	20250227	112900	1046327050	41250	41250	41250	41250	56
436	20250227	112800	1044017050	41200	41200	41200	41200	64
437	20250227	112700	1041380250	41200	41200	41300	41200	46
438	20250227	112600	1039483000	41250	41250	41250	41250	18
439	20250227	112500	1038740500	41250	41250	41250	41200	31
440	20250227	112400	1037461800	41250	41250	41250	41250	7
441	20250227	112300	1037173050	41250	41200	41300	41200	88
442	20250227	112200	1033543100	41200	41250	41250	41200	5
443	20250227	112100	1033336900	41250	41250	41250	41250	34
444	20250227	112000	1031934400	41250	41250	41250	41200	331
445	20250227	111900	1018289100	41250	41200	41250	41200	57
446	20250227	111800	1015938850	41250	41250	41250	41250	15
447	20250227	111700	1015320100	41300	41250	41300	41200	161
448	20250227	111600	1008678250	41300	41300	41300	41300	31
449	20250227	111500	1007397950	41350	41300	41350	41300	2
450	20250227	111400	1007315300	41300	41300	41350	41300	49
451	20250227	111300	1005291550	41350	41300	41350	41300	68
452	20250227	111200	1002483100	41300	41250	41350	41250	55
453	20250227	111100	1000212350	41250	41200	41350	41150	548
454	20250227	111000	977597050	41150	41200	41200	41150	137
455	20250227	110900	971955600	41150	41200	41250	41150	281
456	20250227	110800	960377850	41200	41200	41200	41200	56
457	20250227	110700	958070650	41200	41200	41200	41200	22
458	20250227	110600	957164250	41200	41200	41200	41200	22
459	20250227	110500	956257850	41200	41200	41250	41200	123
460	20250227	110400	951190200	41200	41250	41250	41200	499
461	20250227	110300	930615450	41250	41250	41250	41250	123
462	20250227	110200	925541700	41250	41300	41350	41250	331
463	20250227	110100	911871500	41300	41300	41300	41300	55
464	20250227	110000	909600000	41300	41300	41300	41300	4
465	20250227	105900	909434800	41300	41300	41350	41300	81
466	20250227	105800	906087000	41300	41300	41300	41300	27
467	20250227	105700	904971900	41300	41350	41350	41300	32
468	20250227	105600	903650250	41300	41300	41300	41300	4
469	20250227	105500	903485050	41300	41300	41300	41300	47
470	20250227	105400	901543950	41350	41300	41350	41300	46
471	20250227	105300	899643800	41350	41350	41350	41350	70
472	20250227	105200	896749300	41300	41300	41350	41300	117
473	20250227	105100	891916700	41250	41250	41300	41250	96
474	20250227	105000	887952700	41250	41300	41300	41250	422
475	20250227	104900	870544850	41300	41400	41450	41300	1024
476	20250227	104800	828201650	41350	41350	41400	41350	56
477	20250227	104700	825885850	41400	41350	41400	41350	47
478	20250227	104600	823940650	41400	41350	41400	41350	118
479	20250227	104500	819058250	41350	41350	41400	41350	21
480	20250227	104400	818189650	41350	41550	41550	41350	1391
481	20250227	104300	760541250	41500	41500	41500	41500	65
482	20250227	104200	757843750	41500	41500	41550	41500	30
483	20250227	104100	756598700	41500	41500	41500	41500	34
484	20250227	104000	755187700	41500	41500	41500	41500	21
485	20250227	103900	754316200	41500	41550	41550	41500	48
486	20250227	103800	752323850	41550	41500	41550	41500	3
487	20250227	103700	752199300	41500	41550	41550	41500	64
488	20250227	103600	749541850	41550	41500	41600	41500	13
489	20250227	103500	749001750	41550	41500	41550	41500	34
490	20250227	103400	747589900	41500	41550	41600	41500	21
491	20250227	103300	746717350	41550	41500	41550	41500	30
492	20250227	103200	745471600	41550	41550	41550	41550	26
493	20250227	103100	744391300	41550	41500	41550	41500	141
494	20250227	103000	738534050	41500	41500	41500	41500	39
495	20250227	102900	736915550	41500	41500	41550	41500	11
496	20250227	102800	736458800	41500	41550	41550	41500	96
497	20250227	102700	732470550	41550	41550	41550	41550	10
498	20250227	102600	732055050	41550	41550	41550	41550	41
499	20250227	102500	730351500	41550	41550	41550	41550	32
500	20250227	102400	729021900	41550	41550	41550	41550	39
501	20250227	102300	727401450	41550	41550	41550	41550	8
502	20250227	102200	727069050	41550	41550	41550	41550	40
503	20250227	102100	725407050	41550	41550	41550	41550	44
504	20250227	102000	723578850	41550	41600	41600	41550	25
505	20250227	101900	722539800	41550	41550	41550	41550	53
506	20250227	101800	720337650	41550	41550	41550	41550	26
507	20250227	101700	719257350	41550	41550	41550	41550	56
508	20250227	101600	716930550	41550	41550	41550	41550	12
509	20250227	101500	716431950	41550	41550	41550	41550	85
510	20250227	101400	712900200	41550	41600	41600	41550	223
511	20250227	101300	703623550	41600	41600	41600	41600	38
512	20250227	101200	702042750	41600	41600	41600	41600	25
513	20250227	101100	701002750	41600	41600	41600	41600	25
514	20250227	101000	699962750	41650	41700	41700	41600	110
515	20250227	100900	695378600	41650	41650	41700	41650	97
516	20250227	100800	691337950	41650	41650	41700	41650	40
517	20250227	100700	689671850	41650	41650	41650	41650	8
518	20250227	100600	689338650	41650	41650	41650	41650	114
519	20250227	100500	684590550	41650	41700	41750	41650	37
520	20250227	100400	683047800	41700	41700	41700	41700	83
521	20250227	100300	679586700	41700	41700	41750	41700	82
522	20250227	100200	676166750	41700	41700	41750	41700	49
523	20250227	100100	674123200	41700	41700	41700	41700	17
524	20250227	100000	673414300	41700	41750	41750	41700	87
525	20250227	095900	669786000	41700	41700	41700	41700	21
526	20250227	095800	668910300	41700	41700	41700	41700	16
527	20250227	095700	668243100	41700	41600	41750	41600	173
528	20250227	095600	661027850	41600	41600	41700	41600	21
529	20250227	095500	660152550	41600	41600	41650	41600	1095
530	20250227	095400	614595450	41600	41600	41600	41600	29
531	20250227	095300	613389050	41650	41650	41650	41600	28
532	20250227	095200	612223600	41700	41650	41700	41650	23
533	20250227	095100	611265500	41650	41650	41650	41650	120
534	20250227	095000	606267500	41650	41600	41650	41600	51
535	20250227	094900	604145850	41600	41600	41600	41600	43
536	20250227	094800	602357050	41650	41600	41650	41600	215
537	20250227	094700	593402650	41600	41600	41600	41600	49
538	20250227	094600	591364250	41600	41600	41600	41600	39
539	20250227	094500	589741850	41600	41600	41650	41600	32
540	20250227	094400	588410550	41600	41650	41650	41600	30
541	20250227	094300	587162250	41600	41600	41600	41600	0
542	20250227	094200	587162250	41600	41550	41600	41550	92
543	20250227	094100	583337550	41550	41550	41550	41550	148
544	20250227	094000	577188150	41550	41550	41550	41550	50
545	20250227	093900	575110650	41550	41550	41550	41550	13
546	20250227	093800	574570500	41550	41550	41600	41550	74
547	20250227	093700	571495100	41600	41550	41600	41550	16
548	20250227	093600	570830100	41550	41550	41600	41550	60
549	20250227	093500	568336750	41550	41700	41750	41550	574
550	20250227	093400	544432600	41700	41700	41750	41700	29
551	20250227	093300	543223150	41700	41800	41800	41700	60
552	20250227	093200	540719850	41800	41900	41900	41700	33
553	20250227	093100	539340350	41900	41650	41900	41600	391
554	20250227	093000	523048950	41650	41600	41650	41600	8
555	20250227	092900	522716050	41600	41750	41750	41550	174
556	20250227	092800	515471550	41700	41700	41750	41700	15
557	20250227	092700	514845950	41750	41800	41800	41700	86
558	20250227	092600	511256200	41850	41800	41850	41750	186
559	20250227	092500	503481400	41850	41850	41900	41800	46
560	20250227	092400	501557750	41750	41700	41850	41700	561
561	20250227	092300	478144450	41700	41700	41750	41700	39
562	20250227	092200	476518000	41700	41650	41700	41600	77
563	20250227	092100	473309600	41650	41800	41800	41600	213
564	20250227	092000	464442200	41600	41800	41800	41550	251
565	20250227	091900	453967250	41600	41500	41600	41500	919
566	20250227	091800	415798550	41450	41500	41500	41450	415
567	20250227	091700	398583650	41500	41550	41550	41450	621
568	20250227	091600	372822200	41600	41600	41650	41600	454
569	20250227	091500	353934200	41600	41650	41700	41600	431
570	20250227	091400	336000300	41600	41500	41650	41450	1057
571	20250227	091300	292088250	41500	41450	41650	41450	233
572	20250227	091200	282418000	41500	41500	41800	41500	516
573	20250227	091100	260995100	41500	41450	41500	41450	640
574	20250227	091000	234455600	41550	41650	41800	41450	2894
575	20250227	090900	114249250	41700	41700	41750	41700	412
576	20250227	090800	97060550	41700	41800	41800	41650	435
577	20250227	090700	78883850	41650	41650	41800	41600	154
578	20250227	090600	72468800	41600	41500	41600	41500	54
579	20250227	090500	70225200	41600	41650	41700	41550	581
580	20250227	090400	46034650	41600	41700	41850	41600	476
581	20250227	090300	26194150	41700	41650	41700	41650	11
582	20250227	090200	25735950	41650	41850	41950	41650	138
583	20250227	090100	19976100	41900	41800	41900	41600	119
584	20250227	090000	15007650	41600	41550	41700	41550	361