KissMeData/003350/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	184000	11135007750	49850	49850	49850	49850	1889
3	20250227	183900	11135007750	49850	49850	49850	49850	0
4	20250227	183800	11135007750	49850	49850	49850	49850	0
5	20250227	183700	11135007750	49850	49850	49850	49850	0
6	20250227	183600	11135007750	49850	49850	49850	49850	0
7	20250227	183500	11135007750	49850	49850	49850	49850	0
8	20250227	183400	11135007750	49850	49850	49850	49850	0
9	20250227	183300	11135007750	49850	49850	49850	49850	0
10	20250227	183200	11135007750	49850	49850	49850	49850	0
11	20250227	183100	11135007750	49850	49850	49850	49850	0
12	20250227	183000	11135007750	49850	49850	49850	49850	0
13	20250227	182900	11135007750	49850	49850	49850	49850	0
14	20250227	182800	11135007750	49850	49850	49850	49850	0
15	20250227	182700	11135007750	49850	49850	49850	49850	0
16	20250227	182600	11135007750	49850	49850	49850	49850	0
17	20250227	182500	11135007750	49850	49850	49850	49850	0
18	20250227	182400	11135007750	49850	49850	49850	49850	0
19	20250227	182300	11135007750	49850	49850	49850	49850	0
20	20250227	182200	11135007750	49850	49850	49850	49850	0
21	20250227	182100	11135007750	49850	49850	49850	49850	0
22	20250227	182000	11135007750	49850	49850	49850	49850	0
23	20250227	181900	11135007750	49850	49850	49850	49850	0
24	20250227	181800	11135007750	49850	49850	49850	49850	0
25	20250227	181700	11135007750	49850	49850	49850	49850	0
26	20250227	181600	11135007750	49850	49850	49850	49850	0
27	20250227	181500	11135007750	49850	49850	49850	49850	0
28	20250227	181400	11135007750	49850	49850	49850	49850	0
29	20250227	181300	11135007750	49850	49850	49850	49850	0
30	20250227	181200	11135007750	49850	49850	49850	49850	0
31	20250227	181100	11135007750	49850	49850	49850	49850	0
32	20250227	181000	11135007750	49850	49850	49850	49850	1889
33	20250227	180900	11135007750	49850	49850	49850	49850	0
34	20250227	180800	11135007750	49850	49850	49850	49850	0
35	20250227	180700	11135007750	49850	49850	49850	49850	0
36	20250227	180600	11135007750	49850	49850	49850	49850	0
37	20250227	180500	11135007750	49850	49850	49850	49850	0
38	20250227	180400	11135007750	49850	49850	49850	49850	0
39	20250227	180300	11135007750	49850	49850	49850	49850	0
40	20250227	180200	11135007750	49850	49850	49850	49850	0
41	20250227	180100	11135007750	49850	49850	49850	49850	0
42	20250227	180000	11135007750	49850	49850	49850	49850	0
43	20250227	175900	11135007750	49850	49850	49850	49850	0
44	20250227	175800	11135007750	49850	49850	49850	49850	0
45	20250227	175700	11135007750	49850	49850	49850	49850	0
46	20250227	175600	11135007750	49850	49850	49850	49850	0
47	20250227	175500	11135007750	49850	49850	49850	49850	0
48	20250227	175400	11135007750	49850	49850	49850	49850	0
49	20250227	175300	11135007750	49850	49850	49850	49850	0
50	20250227	175200	11135007750	49850	49850	49850	49850	0
51	20250227	175100	11135007750	49850	49850	49850	49850	0
52	20250227	175000	11135007750	49850	49850	49850	49850	0
53	20250227	174900	11135007750	49850	49850	49850	49850	0
54	20250227	174800	11135007750	49850	49850	49850	49850	0
55	20250227	174700	11135007750	49850	49850	49850	49850	0
56	20250227	174600	11135007750	49850	49850	49850	49850	0
57	20250227	174500	11135007750	49850	49850	49850	49850	0
58	20250227	174400	11135007750	49850	49850	49850	49850	0
59	20250227	174300	11135007750	49850	49850	49850	49850	0
60	20250227	174200	11135007750	49850	49850	49850	49850	0
61	20250227	174100	11135007750	49850	49850	49850	49850	0
62	20250227	174000	11135007750	49850	49850	49850	49850	1889
63	20250227	173900	11135007750	49850	49850	49850	49850	0
64	20250227	173800	11135007750	49850	49850	49850	49850	0
65	20250227	173700	11135007750	49850	49850	49850	49850	0
66	20250227	173600	11135007750	49850	49850	49850	49850	0
67	20250227	173500	11135007750	49850	49850	49850	49850	0
68	20250227	173400	11135007750	49850	49850	49850	49850	0
69	20250227	173300	11135007750	49850	49850	49850	49850	0
70	20250227	173200	11135007750	49850	49850	49850	49850	0
71	20250227	173100	11135007750	49850	49850	49850	49850	0
72	20250227	173000	11135007750	49850	49850	49850	49850	0
73	20250227	172900	11135007750	49850	49850	49850	49850	0
74	20250227	172800	11135007750	49850	49850	49850	49850	0
75	20250227	172700	11135007750	49850	49850	49850	49850	0
76	20250227	172600	11135007750	49850	49850	49850	49850	0
77	20250227	172500	11135007750	49850	49850	49850	49850	0
78	20250227	172400	11135007750	49850	49850	49850	49850	0
79	20250227	172300	11135007750	49850	49850	49850	49850	0
80	20250227	172200	11135007750	49850	49850	49850	49850	0
81	20250227	172100	11135007750	49850	49850	49850	49850	0
82	20250227	172000	11135007750	49850	49850	49850	49850	0
83	20250227	171900	11135007750	49850	49850	49850	49850	0
84	20250227	171800	11135007750	49850	49850	49850	49850	0
85	20250227	171700	11135007750	49850	49850	49850	49850	0
86	20250227	171600	11135007750	49850	49850	49850	49850	0
87	20250227	171500	11135007750	49850	49850	49850	49850	0
88	20250227	171400	11135007750	49850	49850	49850	49850	0
89	20250227	171300	11135007750	49850	49850	49850	49850	0
90	20250227	171200	11135007750	49850	49850	49850	49850	0
91	20250227	171100	11135007750	49850	49850	49850	49850	0
92	20250227	171000	11135007750	49850	49850	49850	49850	1889
93	20250227	170900	11135007750	49850	49850	49850	49850	0
94	20250227	170800	11135007750	49850	49850	49850	49850	0
95	20250227	170700	11135007750	49850	49850	49850	49850	0
96	20250227	170600	11135007750	49850	49850	49850	49850	0
97	20250227	170500	11135007750	49850	49850	49850	49850	0
98	20250227	170400	11135007750	49850	49850	49850	49850	0
99	20250227	170300	11135007750	49850	49850	49850	49850	0
100	20250227	170200	11135007750	49850	49850	49850	49850	0
101	20250227	170100	11135007750	49850	49850	49850	49850	0
102	20250227	170000	11135007750	49850	49850	49850	49850	0
103	20250227	165900	11135007750	49850	49850	49850	49850	0
104	20250227	165800	11135007750	49850	49850	49850	49850	0
105	20250227	165700	11135007750	49850	49850	49850	49850	0
106	20250227	165600	11135007750	49850	49850	49850	49850	0
107	20250227	165500	11135007750	49850	49850	49850	49850	0
108	20250227	165400	11135007750	49850	49850	49850	49850	0
109	20250227	165300	11135007750	49850	49850	49850	49850	0
110	20250227	165200	11135007750	49850	49850	49850	49850	0
111	20250227	165100	11135007750	49850	49850	49850	49850	0
112	20250227	165000	11135007750	49850	49850	49850	49850	0
113	20250227	164900	11135007750	49850	49850	49850	49850	0
114	20250227	164800	11135007750	49850	49850	49850	49850	0
115	20250227	164700	11135007750	49850	49850	49850	49850	0
116	20250227	164600	11135007750	49850	49850	49850	49850	0
117	20250227	164500	11135007750	49850	49850	49850	49850	0
118	20250227	164400	11135007750	49850	49850	49850	49850	0
119	20250227	164300	11135007750	49850	49850	49850	49850	0
120	20250227	164200	11135007750	49850	49850	49850	49850	0
121	20250227	164100	11135007750	49850	49850	49850	49850	0
122	20250227	164000	11135007750	49850	49850	49850	49850	1889
123	20250227	163900	11135007750	49850	49850	49850	49850	0
124	20250227	163800	11135007750	49850	49850	49850	49850	0
125	20250227	163700	11135007750	49850	49850	49850	49850	0
126	20250227	163600	11135007750	49850	49850	49850	49850	0
127	20250227	163500	11135007750	49850	49850	49850	49850	0
128	20250227	163400	11135007750	49850	49850	49850	49850	0
129	20250227	163300	11135007750	49850	49850	49850	49850	0
130	20250227	163200	11135007750	49850	49850	49850	49850	0
131	20250227	163100	11135007750	49850	49850	49850	49850	0
132	20250227	163000	11135007750	49850	49850	49850	49850	0
133	20250227	162900	11135007750	49850	49850	49850	49850	0
134	20250227	162800	11135007750	49850	49850	49850	49850	0
135	20250227	162700	11135007750	49850	49850	49850	49850	0
136	20250227	162600	11135007750	49850	49850	49850	49850	0
137	20250227	162500	11135007750	49850	49850	49850	49850	0
138	20250227	162400	11135007750	49850	49850	49850	49850	0
139	20250227	162300	11135007750	49850	49850	49850	49850	0
140	20250227	162200	11135007750	49850	49850	49850	49850	0
141	20250227	162100	11135007750	49850	49850	49850	49850	0
142	20250227	162000	11135007750	49850	49850	49850	49850	0
143	20250227	161900	11135007750	49850	49850	49850	49850	0
144	20250227	161800	11135007750	49850	49850	49850	49850	0
145	20250227	161700	11135007750	49850	49850	49850	49850	0
146	20250227	161600	11135007750	49850	49850	49850	49850	0
147	20250227	161500	11135007750	49850	49850	49850	49850	0
148	20250227	161400	11135007750	49850	49850	49850	49850	0
149	20250227	161300	11135007750	49850	49850	49850	49850	0
150	20250227	161200	11135007750	49850	49850	49850	49850	0
151	20250227	161100	11135007750	49850	49850	49850	49850	0
152	20250227	161000	11135007750	49850	49850	49850	49850	1889
153	20250227	160900	11135007750	49850	49850	49850	49850	0
154	20250227	160800	11135007750	49850	49850	49850	49850	0
155	20250227	160700	11135007750	49850	49850	49850	49850	0
156	20250227	160600	11135007750	49850	49850	49850	49850	0
157	20250227	160500	11135007750	49850	49850	49850	49850	0
158	20250227	160400	11135007750	49850	49850	49850	49850	0
159	20250227	160300	11135007750	49850	49850	49850	49850	0
160	20250227	160200	11135007750	49850	49850	49850	49850	0
161	20250227	160100	11135007750	49850	49850	49850	49850	0
162	20250227	160000	11135007750	49850	49850	49850	49850	0
163	20250227	155900	11135007750	49850	49850	49850	49850	0
164	20250227	155800	11135007750	49850	49850	49850	49850	0
165	20250227	155700	11135007750	49850	49850	49850	49850	0
166	20250227	155600	11135007750	49850	49850	49850	49850	0
167	20250227	155500	11135007750	49850	49850	49850	49850	0
168	20250227	155400	11135007750	49850	49850	49850	49850	0
169	20250227	155300	11135007750	49850	49850	49850	49850	0
170	20250227	155200	11135007750	49850	49850	49850	49850	0
171	20250227	155100	11135007750	49850	49850	49850	49850	0
172	20250227	155000	11135007750	49850	49850	49850	49850	0
173	20250227	154900	11135007750	49850	49850	49850	49850	0
174	20250227	154800	11135007750	49850	49850	49850	49850	0
175	20250227	154700	11135007750	49850	49850	49850	49850	0
176	20250227	154600	11135007750	49850	49850	49850	49850	0
177	20250227	154500	11135007750	49850	49850	49850	49850	0
178	20250227	154400	11135007750	49850	49850	49850	49850	0
179	20250227	154300	11135007750	49850	49850	49850	49850	0
180	20250227	154200	11135007750	49850	49850	49850	49850	0
181	20250227	154100	11135007750	49850	49850	49850	49850	0
182	20250227	154000	11135007750	49850	49850	49850	49850	1889
183	20250227	153900	11135007750	49850	49850	49850	49850	0
184	20250227	153800	11135007750	49850	49850	49850	49850	0
185	20250227	153700	11135007750	49850	49850	49850	49850	0
186	20250227	153600	11135007750	49850	49850	49850	49850	0
187	20250227	153500	11135007750	49850	49850	49850	49850	0
188	20250227	153400	11135007750	49850	49850	49850	49850	0
189	20250227	153300	11135007750	49850	49850	49850	49850	0
190	20250227	153200	11135007750	49850	49850	49850	49850	0
191	20250227	153100	11135007750	49850	49850	49850	49850	0
192	20250227	153000	11135007750	49850	49850	49850	49850	1889
193	20250227	152900	11040841100	49800	49800	49800	49800	0
194	20250227	152800	11040841100	49800	49800	49800	49800	0
195	20250227	152700	11040841100	49800	49800	49800	49800	0
196	20250227	152600	11040841100	49800	49800	49800	49800	0
197	20250227	152500	11040841100	49800	49800	49800	49800	0
198	20250227	152400	11040841100	49800	49800	49800	49800	0
199	20250227	152300	11040841100	49800	49800	49800	49800	0
200	20250227	152200	11040841100	49800	49800	49800	49800	0
201	20250227	152100	11040841100	49800	49800	49800	49800	0
202	20250227	152000	11040841100	49800	49800	49800	49800	0
203	20250227	151900	11040841100	49800	49750	49800	49700	469
204	20250227	151800	11017518400	49750	49750	49750	49700	297
205	20250227	151700	11002751850	49650	49700	49750	49650	127
206	20250227	151600	10996442100	49650	49700	49700	49650	307
207	20250227	151500	10981192200	49650	49700	49700	49650	597
208	20250227	151400	10951526000	49650	49650	49700	49600	315
209	20250227	151300	10935887500	49600	49650	49650	49600	98
210	20250227	151200	10931024300	49650	49650	49650	49650	437
211	20250227	151100	10909327250	49650	49650	49700	49650	159
212	20250227	151000	10901431050	49700	49750	49800	49700	641
213	20250227	150900	10869557850	49750	49800	49800	49750	752
214	20250227	150800	10832120600	49800	49850	49850	49800	283
215	20250227	150700	10818014500	49900	49850	49900	49850	148
216	20250227	150600	10810636450	49900	49850	49900	49850	477
217	20250227	150500	10786854500	49850	49900	49900	49850	395
218	20250227	150400	10767162550	49900	49950	49950	49900	469
219	20250227	150300	10743757050	49950	49950	50000	49950	180
220	20250227	150200	10734765950	49950	49900	50000	49900	251
221	20250227	150100	10722233850	49900	49950	49950	49900	344
222	20250227	150000	10705068100	49950	49950	50000	49900	305
223	20250227	145900	10689832250	49950	49950	50000	49950	319
224	20250227	145800	10673890800	49950	49950	50000	49900	306
225	20250227	145700	10658602850	49950	49900	50000	49900	138
226	20250227	145600	10651707950	49900	49900	49950	49900	176
227	20250227	145500	10642925000	49950	50100	50100	49950	811
228	20250227	145400	10602391200	50100	50100	50100	50000	241
229	20250227	145300	10590332500	50100	50200	50200	50000	136
230	20250227	145200	10583519000	50200	50200	50200	50100	951
231	20250227	145100	10535867300	50100	50100	50200	50100	320
232	20250227	145000	10519831200	50000	50100	50100	50000	203
233	20250227	144900	10509672500	50100	50000	50100	50000	99
234	20250227	144800	10504714200	50100	49950	50100	49950	476
235	20250227	144700	10480931550	49950	50000	50100	49950	751
236	20250227	144600	10443367650	49950	50000	50100	49950	123
237	20250227	144500	10437218550	50100	50000	50100	50000	170
238	20250227	144400	10428708750	50100	50000	50100	50000	461
239	20250227	144300	10405654250	50100	50100	50100	50100	107
240	20250227	144200	10400293550	50100	50100	50200	50000	307
241	20250227	144100	10384917150	50100	50200	50200	50100	280
242	20250227	144000	10370887950	50200	50100	50200	50100	823
243	20250227	143900	10329577450	50100	49900	50100	49900	2412
244	20250227	143800	10208987450	49900	49850	49900	49850	350
245	20250227	143700	10191533100	49850	49800	49850	49800	303
246	20250227	143600	10176439900	49850	49800	49900	49800	167
247	20250227	143500	10168117450	49800	49900	49900	49800	180
248	20250227	143400	10159135650	49900	49850	49900	49800	50
249	20250227	143300	10156641150	49850	49850	49850	49800	21
250	20250227	143200	10155594750	49800	49850	49900	49800	89
251	20250227	143100	10151157050	49850	49850	49900	49800	324
252	20250227	143000	10135001700	49850	49850	49850	49750	509
253	20250227	142900	10109644350	49850	49850	49850	49850	56
254	20250227	142800	10106852750	49800	49750	49800	49750	299
255	20250227	142700	10091975400	49750	49800	49850	49750	149
256	20250227	142600	10084554150	49850	49800	49850	49800	238
257	20250227	142500	10072701200	49800	49850	49850	49800	37
258	20250227	142400	10070858000	49850	49850	49850	49750	198
259	20250227	142300	10061003300	49750	49950	49950	49750	295
260	20250227	142200	10046311900	49950	49850	49950	49800	776
261	20250227	142100	10007624600	49850	49800	49850	49800	82
262	20250227	142000	10003540000	49900	49900	49900	49900	52
263	20250227	141900	10000945200	49900	49850	49900	49850	258
264	20250227	141800	9988076650	49850	49850	49900	49850	54
265	20250227	141700	9985382750	49900	49700	49900	49700	153
266	20250227	141600	9977756200	49700	49800	49900	49700	370
267	20250227	141500	9959316950	49800	49800	49900	49800	606
268	20250227	141400	9929137150	49900	49800	49900	49800	223
269	20250227	141300	9918027400	49800	49900	49950	49800	323
270	20250227	141200	9901929050	49900	49850	49950	49850	332
271	20250227	141100	9885370900	49850	49900	49900	49850	236
272	20250227	141000	9873597150	49900	49800	49950	49800	588
273	20250227	140900	9844262550	49850	49600	49850	49600	610
274	20250227	140800	9813942950	49600	49650	49700	49600	240
275	20250227	140700	9802031300	49650	49600	49700	49550	413
276	20250227	140600	9781543200	49550	49550	49600	49500	288
277	20250227	140500	9767272700	49550	49550	49600	49550	147
278	20250227	140400	9759988000	49550	49550	49600	49550	233
279	20250227	140300	9748440050	49550	49550	49600	49550	661
280	20250227	140200	9715684950	49550	49550	49650	49500	1124
281	20250227	140100	9659982350	49550	49550	49600	49550	110
282	20250227	140000	9654531250	49550	49550	49600	49550	264
283	20250227	135900	9641449250	49550	49600	49650	49550	270
284	20250227	135800	9628060000	49600	49600	49750	49600	256
285	20250227	135700	9615361000	49600	49650	49800	49600	243
286	20250227	135600	9603289200	49700	49750	49750	49650	722
287	20250227	135500	9567396000	49750	49750	49800	49750	162
288	20250227	135400	9559335900	49700	49700	49850	49700	302
289	20250227	135300	9544305050	49700	49850	49850	49700	85
290	20250227	135200	9540072700	49700	49650	49850	49600	751
291	20250227	135100	9502744450	49650	49700	49700	49600	90
292	20250227	135000	9498275950	49650	49650	49800	49650	121
293	20250227	134900	9492265400	49650	49700	49900	49650	158
294	20250227	134800	9484399100	49700	49600	49900	49600	1657
295	20250227	134700	9401916850	49650	49750	49800	49650	1003
296	20250227	134600	9352101700	49750	49750	49750	49650	381
297	20250227	134500	9333164650	49750	49750	49750	49700	124
298	20250227	134400	9326996850	49750	49700	49750	49700	193
299	20250227	134300	9317401850	49700	49750	49800	49700	136
300	20250227	134200	9310638050	49750	49700	49850	49700	259
301	20250227	134100	9297746150	49750	49750	49800	49700	886
302	20250227	134000	9253695550	49800	49800	49850	49750	869
303	20250227	133900	9210454950	49850	49750	49850	49700	379
304	20250227	133800	9191583000	49750	49750	49750	49700	839
305	20250227	133700	9149864600	49750	49750	49850	49750	219
306	20250227	133600	9138962900	49800	49800	49800	49750	809
307	20250227	133500	9098706150	49800	49850	49900	49800	527
308	20250227	133400	9072448750	50000	49950	50000	49850	496
309	20250227	133300	9047677700	49950	49900	50000	49900	167
310	20250227	133200	9039341250	49950	49900	50200	49850	1770
311	20250227	133100	8950947200	49900	49850	49950	49850	586
312	20250227	133000	8921709700	49850	50100	50100	49850	849
313	20250227	132900	8879348250	50000	49950	50000	49900	191
314	20250227	132800	8869811200	50000	49850	50100	49850	375
315	20250227	132700	8851106450	49850	50000	50100	49850	1612
316	20250227	132600	8770614650	50000	50200	50200	50000	1206
317	20250227	132500	8710241250	50200	50500	50500	50200	921
318	20250227	132400	8663931650	50300	50400	50500	50300	432
319	20250227	132300	8642182750	50500	50400	50500	50400	402
320	20250227	132200	8621918550	50500	50600	50700	50400	614
321	20250227	132100	8590912550	50500	50600	50700	50400	1496
322	20250227	132000	8515308950	50600	50600	50700	50500	367
323	20250227	131900	8496738250	50500	50300	50500	50300	183
324	20250227	131800	8487512850	50400	50600	50600	50400	820
325	20250227	131700	8446155650	50600	50500	50600	50400	731
326	20250227	131600	8409233150	50600	50600	50700	50500	1261
327	20250227	131500	8345440650	50700	50600	50700	50600	1064
328	20250227	131400	8291516050	50600	50600	50700	50500	685
329	20250227	131300	8256805950	50700	50700	50800	50500	792
330	20250227	131200	8216711150	50700	50200	50800	50200	1796
331	20250227	131100	8125831650	50200	50200	50200	50100	261
332	20250227	131000	8112729650	50300	50200	50400	50200	269
333	20250227	130900	8099214950	50300	50100	50400	50000	121
334	20250227	130800	8093143250	50400	50000	50400	49900	3149
335	20250227	130700	7935259700	50000	50100	50200	50000	510
336	20250227	130600	7909715300	50100	50100	50200	50000	82
337	20250227	130500	7905608700	50000	49950	50200	49950	192
338	20250227	130400	7896008000	49950	49900	50100	49900	149
339	20250227	130300	7888567800	50000	50000	50100	49950	108
340	20250227	130200	7883170450	50200	50100	50300	49850	2503
341	20250227	130100	7757851500	50100	50200	50200	50000	112
342	20250227	130000	7752239500	50100	49950	50200	49900	333
343	20250227	125900	7735585150	50100	50000	50100	49950	699
344	20250227	125800	7700655550	50000	50200	50300	50000	179
345	20250227	125700	7691697250	50100	50200	50400	50100	448
346	20250227	125600	7669214450	50400	50100	50400	50100	112
347	20250227	125500	7663598050	50100	50000	50200	50000	242
348	20250227	125400	7651451050	50200	50000	50200	50000	714
349	20250227	125300	7615741250	50000	50100	50300	50000	385
350	20250227	125200	7596447750	50200	50200	50300	50000	920
351	20250227	125100	7550370250	50200	50200	50400	50200	1021
352	20250227	125000	7499044550	50300	50400	50500	50100	3067
353	20250227	124900	7344714850	50500	50500	50700	50400	835
354	20250227	124800	7302488950	50500	50600	50600	50400	764
355	20250227	124700	7263890350	50600	50600	50800	50500	1365
356	20250227	124600	7194738750	50600	50600	50800	50400	1572
357	20250227	124500	7115099350	50600	50700	50800	50500	1576
358	20250227	124400	7035214050	50700	50800	50900	50500	1897
359	20250227	124300	6938978350	50700	50600	50900	50600	3318
360	20250227	124200	6770460450	50700	50900	51000	50600	2054
361	20250227	124100	6666119850	50900	50600	51000	50600	7290
362	20250227	124000	6295215750	50600	50600	50800	50600	2694
363	20250227	123900	6158611550	50600	50500	50600	50400	1746
364	20250227	123800	6070322950	50500	50500	50700	50300	890
365	20250227	123700	6025370950	50500	50500	50600	50400	1870
366	20250227	123600	5930905450	50600	50300	50700	50200	1096
367	20250227	123500	5875489650	50300	50200	50300	50200	1340
368	20250227	123400	5808137850	50200	50300	50400	50100	955
369	20250227	123300	5760137550	50400	50700	50700	50300	1782
370	20250227	123200	5670010350	50500	50100	50600	50100	3237
371	20250227	123100	5506499950	50100	50100	50200	50000	1172
372	20250227	123000	5447834550	50200	50400	50400	50100	698
373	20250227	122900	5412752850	50400	50300	50400	50300	321
374	20250227	122800	5396602350	50300	50300	50400	50200	711
375	20250227	122700	5360833850	50300	50400	50400	50200	699
376	20250227	122600	5325685650	50400	50500	50600	50300	1303
377	20250227	122500	5259935850	50500	50400	50700	50400	1997
378	20250227	122400	5158840050	50500	50200	50600	50200	1711
379	20250227	122300	5072477750	50200	50100	50400	50100	881
380	20250227	122200	5028176250	50100	50100	50200	50000	735
381	20250227	122100	4991345350	50200	50100	50300	50100	915
382	20250227	122000	4945422550	50200	50100	50200	50100	639
383	20250227	121900	4913353050	50200	50200	50300	50000	587
384	20250227	121800	4883884550	50200	50200	50300	50000	875
385	20250227	121700	4840012050	50300	50200	50400	50000	1765
386	20250227	121600	4751432250	50200	50000	50500	50000	3687
387	20250227	121500	4566065850	50000	49800	50100	49800	778
388	20250227	121400	4527155000	50000	49900	50000	49750	392
389	20250227	121300	4507613650	49900	49950	49950	49850	956
390	20250227	121200	4459884600	49950	50100	50100	49950	533
391	20250227	121100	4433217000	50100	50100	50300	50100	700
392	20250227	121000	4398094600	50200	50100	50200	49950	944
393	20250227	120900	4350785200	50100	50100	50100	50000	348
394	20250227	120800	4333362300	50100	50000	50200	50000	607
395	20250227	120700	4302950700	50000	50100	50200	49900	2502
396	20250227	120600	4177637200	50100	49900	50200	49850	3117
397	20250227	120500	4021762750	49900	49800	49900	49750	578
398	20250227	120400	3992941650	49850	49450	49850	49400	719
399	20250227	120300	3957260400	49400	49300	49550	49300	652
400	20250227	120200	3925018500	49300	49300	49350	49300	81
401	20250227	120100	3921024150	49300	49300	49300	49300	132
402	20250227	120000	3914516550	49350	49350	49350	49300	243
403	20250227	115900	3902527950	49350	49450	49450	49350	247
404	20250227	115800	3890329100	49450	49450	49450	49400	173
405	20250227	115700	3881776700	49450	49500	49500	49450	255
406	20250227	115600	3869160650	49500	49500	49500	49450	136
407	20250227	115500	3862429100	49500	49400	49550	49400	462
408	20250227	115400	3839541800	49400	49450	49550	49400	978
409	20250227	115300	3791148650	49450	49400	49450	49400	319
410	20250227	115200	3775378450	49450	49400	49500	49400	352
411	20250227	115100	3757979800	49350	49300	49350	49150	357
412	20250227	115000	3740393800	49300	49100	49300	49100	242
413	20250227	114900	3728485600	49200	49000	49200	49000	40
414	20250227	114800	3726525100	49000	49050	49050	49000	93
415	20250227	114700	3721964400	49100	49100	49100	49050	107
416	20250227	114600	3716712700	49100	49150	49200	49100	76
417	20250227	114500	3712978050	49150	49100	49150	49100	51
418	20250227	114400	3710473750	49100	49250	49300	49100	57
419	20250227	114300	3707665550	49250	49000	49250	49000	152
420	20250227	114200	3700209400	49050	48950	49050	48950	52
421	20250227	114100	3697661350	49000	49000	49000	49000	252
422	20250227	114000	3685313350	48950	48900	48950	48900	182
423	20250227	113900	3676405750	48950	48950	48950	48900	74
424	20250227	113800	3672783600	48950	49000	49000	48850	133
425	20250227	113700	3666284700	48850	49000	49000	48850	512
426	20250227	113600	3641248350	49050	49050	49100	49000	1633
427	20250227	113500	3561201700	49100	49200	49200	49100	86
428	20250227	113400	3556977000	49200	49150	49200	49100	146
429	20250227	113300	3549806250	49100	49300	49300	49100	234
430	20250227	113200	3538302200	49300	49300	49350	49300	104
431	20250227	113100	3533174900	49350	49350	49350	49350	53
432	20250227	113000	3530559350	49350	49350	49450	49300	17
433	20250227	112900	3529720250	49350	49350	49350	49300	17
434	20250227	112800	3528881900	49350	49350	49350	49350	144
435	20250227	112700	3521775500	49350	49350	49350	49350	52
436	20250227	112600	3519209300	49350	49450	49500	49350	47
437	20250227	112500	3516888050	49350	49500	49500	49350	55
438	20250227	112400	3514166300	49500	49450	49500	49300	62
439	20250227	112300	3511101700	49300	49400	49500	49300	161
440	20250227	112200	3503155850	49300	49350	49600	49250	905
441	20250227	112100	3458380050	49200	49100	49300	49100	117
442	20250227	112000	3452624900	49100	49100	49100	49100	35
443	20250227	111900	3450906400	49000	49000	49000	49000	156
444	20250227	111800	3443262400	49000	49250	49250	49000	564
445	20250227	111700	3415576950	49250	49250	49250	49200	383
446	20250227	111600	3396714450	49350	49400	49400	49250	269
447	20250227	111500	3383453800	49400	49150	49400	49150	346
448	20250227	111400	3366430450	49150	49350	49350	49150	674
449	20250227	111300	3333266700	49350	49500	49500	49200	197
450	20250227	111200	3323540650	49450	49450	49550	49450	339
451	20250227	111100	3306759900	49400	49350	49400	49300	132
452	20250227	111000	3300241350	49350	49300	49350	49200	41
453	20250227	110900	3298222250	49300	49200	49300	49100	271
454	20250227	110800	3284872700	49200	49000	49200	48950	124
455	20250227	110700	3278796500	49000	49050	49050	49000	580
456	20250227	110600	3250371500	49050	49100	49300	49050	243
457	20250227	110500	3238429900	49050	49150	49150	49050	370
458	20250227	110400	3220273700	49100	49150	49250	49100	103
459	20250227	110300	3215211550	49300	49300	49300	49150	316
460	20250227	110200	3199674900	49250	49250	49250	49250	114
461	20250227	110100	3194060400	49250	49250	49250	49250	13
462	20250227	110000	3193420150	49300	49100	49300	49100	326
463	20250227	105900	3177377050	49300	49300	49350	49000	1890
464	20250227	105800	3084475150	49350	49350	49450	49300	104
465	20250227	105700	3079343900	49350	49500	49500	49350	194
466	20250227	105600	3069752800	49400	49500	49550	49400	199
467	20250227	105500	3059912000	49550	49550	49550	49500	126
468	20250227	105400	3053673950	49550	49500	49550	49450	92
469	20250227	105300	3049120600	49500	49500	49550	49500	240
470	20250227	105200	3037235100	49500	49500	49500	49450	98
471	20250227	105100	3032386300	49450	49450	49500	49350	129
472	20250227	105000	3026004250	49450	49450	49450	49300	26
473	20250227	104900	3024719150	49450	49550	49550	49450	124
474	20250227	104800	3018581450	49600	49350	49600	49300	408
475	20250227	104700	2998420250	49350	49400	49400	49300	384
476	20250227	104600	2979476850	49350	49450	49500	49350	770
477	20250227	104500	2941428050	49450	49450	49500	49450	496
478	20250227	104400	2916898350	49500	49500	49550	49500	269
479	20250227	104300	2903579550	49500	49550	49600	49500	346
480	20250227	104200	2886448000	49550	49550	49600	49550	281
481	20250227	104100	2872523400	49600	49700	49700	49600	1218
482	20250227	104000	2812070750	49700	49700	49700	49650	494
483	20250227	103900	2787526600	49650	49750	49750	49650	1239
484	20250227	103800	2725931450	49750	49850	49850	49750	866
485	20250227	103700	2682825700	49900	50100	50200	49800	549
486	20250227	103600	2655410900	50200	49800	50200	49800	1063
487	20250227	103500	2602312700	49800	49750	49950	49700	259
488	20250227	103400	2589428000	49750	49950	50000	49700	628
489	20250227	103300	2558176350	49950	49900	49950	49750	259
490	20250227	103200	2545262000	49900	49900	50100	49900	1170
491	20250227	103100	2486764700	49850	49700	49900	49650	804
492	20250227	103000	2446683700	49800	50000	50000	49600	1167
493	20250227	102900	2388598100	49900	50100	50200	49850	2142
494	20250227	102800	2281465350	50100	49900	50200	49900	2297
495	20250227	102700	2166583300	49750	49750	49950	49650	3569
496	20250227	102600	1988525450	49750	49500	49850	49500	1911
497	20250227	102500	1893650950	49550	49350	49550	49300	2409
498	20250227	102400	1774509200	49400	49250	49400	49200	2955
499	20250227	102300	1628790950	49250	49200	49250	49050	314
500	20250227	102200	1613343600	48900	49000	49000	48900	326
501	20250227	102100	1597381750	48950	48950	49200	48950	1460
502	20250227	102000	1525607900	49100	49000	49150	48950	219
503	20250227	101900	1514867150	49000	49000	49000	49000	75
504	20250227	101800	1511192150	48700	48750	49000	48700	336
505	20250227	101700	1494825150	48700	49100	49100	48700	861
506	20250227	101600	1452804200	48950	48950	49000	48950	108
507	20250227	101500	1447516400	49000	49100	49100	49000	517
508	20250227	101400	1422182200	48900	48900	48900	48900	153
509	20250227	101300	1414700500	48900	49050	49100	48900	153
510	20250227	101200	1407193500	49050	49000	49050	48850	111
511	20250227	101100	1401750350	48800	48800	48800	48800	18
512	20250227	101000	1400871950	48700	49000	49000	48700	341
513	20250227	100900	1384214700	49100	49000	49150	48950	327
514	20250227	100800	1368160100	48950	48950	48950	48950	197
515	20250227	100700	1358516950	49150	49150	49150	48950	134
516	20250227	100600	1351937400	49100	49000	49150	49000	379
517	20250227	100500	1333321400	49000	49100	49100	49000	101
518	20250227	100400	1328371250	49150	49150	49200	49100	254
519	20250227	100300	1315879400	49200	49150	49250	49100	598
520	20250227	100200	1286483950	49150	49000	49150	49000	417
521	20250227	100100	1266007900	49100	48850	49100	48850	314
522	20250227	100000	1250624550	48850	48700	48850	48700	18
523	20250227	095900	1249746000	48700	48800	48850	48700	303
524	20250227	095800	1234972050	48750	48700	48750	48650	76
525	20250227	095700	1231268350	48700	48650	48700	48650	137
526	20250227	095600	1224603250	48650	48650	48650	48650	204
527	20250227	095500	1214678650	48650	48650	48700	48650	79
528	20250227	095400	1210835250	48650	48850	48850	48650	136
529	20250227	095300	1204217250	48850	48700	48850	48700	212
530	20250227	095200	1193890850	48700	48700	48700	48650	111
531	20250227	095100	1188490400	48800	48800	48800	48700	170
532	20250227	095000	1180204600	48700	48850	48850	48700	675
533	20250227	094900	1147270200	48850	49000	49000	48800	866
534	20250227	094800	1104910350	49000	49200	49300	49000	631
535	20250227	094700	1073884850	49200	49150	49250	49150	180
536	20250227	094600	1065028950	49100	49050	49150	49000	213
537	20250227	094500	1054582050	49050	49050	49150	49000	730
538	20250227	094400	1018779050	49150	49300	49400	49050	1118
539	20250227	094300	963757250	49350	48850	49350	48850	3112
540	20250227	094200	810889800	48850	48900	49000	48850	1224
541	20250227	094100	751006900	48900	48850	48900	48750	69
542	20250227	094000	747636850	48850	48700	48950	48700	1523
543	20250227	093900	673196500	48700	48750	48750	48600	296
544	20250227	093800	658797750	48700	48750	48750	48700	33
545	20250227	093700	657190300	48700	48750	48750	48700	241
546	20250227	093600	645448900	48800	48750	48900	48750	938
547	20250227	093500	599650700	48700	48700	48700	48700	923
548	20250227	093400	554700600	48650	48700	48700	48650	60
549	20250227	093300	551781450	48700	48650	48700	48650	269
550	20250227	093200	538686150	48650	48650	48700	48600	126
551	20250227	093100	532554000	48500	48700	48700	48400	7
552	20250227	093000	532214400	48600	48350	48600	48350	327
553	20250227	092900	516348650	48400	48400	48400	48400	204
554	20250227	092800	506475050	48450	48450	48450	48450	27
555	20250227	092700	505166900	48450	48500	48500	48450	106
556	20250227	092600	500026200	48450	48450	48450	48450	14
557	20250227	092500	499347900	48400	48500	48500	48400	17
558	20250227	092400	498523950	48500	48450	48550	48450	260
559	20250227	092300	485910800	48400	48300	48400	48300	60
560	20250227	092200	483007800	48300	48300	48300	48300	6
561	20250227	092100	482718000	48250	48250	48250	48250	0
562	20250227	092000	482718000	48250	48400	48400	48250	424
563	20250227	091900	462257150	48400	48400	48400	48400	110
564	20250227	091800	456933150	48500	48250	48500	48250	22
565	20250227	091700	455867900	48500	48450	48500	48450	57
566	20250227	091600	453104400	48250	48200	48250	48200	84
567	20250227	091500	449051500	48200	48150	48200	48100	72
568	20250227	091400	445582450	48150	48300	48300	48150	455
569	20250227	091300	423638250	48300	48700	48700	48300	1718
570	20250227	091200	340464250	48700	48500	48700	48500	163
571	20250227	091100	332548750	48500	48700	48800	48450	454
572	20250227	091000	310458550	48650	48450	48650	48450	490
573	20250227	090900	286638850	48400	48500	48500	48400	249
574	20250227	090800	274568700	48450	48650	48650	48450	548
575	20250227	090700	247975800	48700	48800	48800	48700	629
576	20250227	090600	217328400	48700	48600	48900	48600	966
577	20250227	090500	170229300	48600	48500	48600	48450	218
578	20250227	090400	159637700	48500	48200	48750	48200	688
579	20250227	090300	126164750	48200	48200	48350	48200	219
580	20250227	090200	115603750	48200	48250	48250	48200	187
581	20250227	090100	106590000	48200	48450	48500	48200	489
582	20250227	090000	82900300	48550	48600	48650	48500	1704