KissMeData/013890/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	190000	855839480	18950	18950	18950	18950	640
3	20250227	185900	855839480	18950	18950	18950	18950	0
4	20250227	185800	855839480	18950	18950	18950	18950	0
5	20250227	185700	855839480	18950	18950	18950	18950	0
6	20250227	185600	855839480	18950	18950	18950	18950	0
7	20250227	185500	855839480	18950	18950	18950	18950	0
8	20250227	185400	855839480	18950	18950	18950	18950	0
9	20250227	185300	855839480	18950	18950	18950	18950	0
10	20250227	185200	855839480	18950	18950	18950	18950	0
11	20250227	185100	855839480	18950	18950	18950	18950	0
12	20250227	185000	855839480	18950	18950	18950	18950	0
13	20250227	184900	855839480	18950	18950	18950	18950	0
14	20250227	184800	855839480	18950	18950	18950	18950	0
15	20250227	184700	855839480	18950	18950	18950	18950	0
16	20250227	184600	855839480	18950	18950	18950	18950	0
17	20250227	184500	855839480	18950	18950	18950	18950	0
18	20250227	184400	855839480	18950	18950	18950	18950	0
19	20250227	184300	855839480	18950	18950	18950	18950	0
20	20250227	184200	855839480	18950	18950	18950	18950	0
21	20250227	184100	855839480	18950	18950	18950	18950	0
22	20250227	184000	855839480	18950	18950	18950	18950	0
23	20250227	183900	855839480	18950	18950	18950	18950	0
24	20250227	183800	855839480	18950	18950	18950	18950	0
25	20250227	183700	855839480	18950	18950	18950	18950	0
26	20250227	183600	855839480	18950	18950	18950	18950	0
27	20250227	183500	855839480	18950	18950	18950	18950	0
28	20250227	183400	855839480	18950	18950	18950	18950	0
29	20250227	183300	855839480	18950	18950	18950	18950	0
30	20250227	183200	855839480	18950	18950	18950	18950	0
31	20250227	183100	855839480	18950	18950	18950	18950	0
32	20250227	183000	855839480	18950	18950	18950	18950	640
33	20250227	182900	855839480	18950	18950	18950	18950	0
34	20250227	182800	855839480	18950	18950	18950	18950	0
35	20250227	182700	855839480	18950	18950	18950	18950	0
36	20250227	182600	855839480	18950	18950	18950	18950	0
37	20250227	182500	855839480	18950	18950	18950	18950	0
38	20250227	182400	855839480	18950	18950	18950	18950	0
39	20250227	182300	855839480	18950	18950	18950	18950	0
40	20250227	182200	855839480	18950	18950	18950	18950	0
41	20250227	182100	855839480	18950	18950	18950	18950	0
42	20250227	182000	855839480	18950	18950	18950	18950	0
43	20250227	181900	855839480	18950	18950	18950	18950	0
44	20250227	181800	855839480	18950	18950	18950	18950	0
45	20250227	181700	855839480	18950	18950	18950	18950	0
46	20250227	181600	855839480	18950	18950	18950	18950	0
47	20250227	181500	855839480	18950	18950	18950	18950	0
48	20250227	181400	855839480	18950	18950	18950	18950	0
49	20250227	181300	855839480	18950	18950	18950	18950	0
50	20250227	181200	855839480	18950	18950	18950	18950	0
51	20250227	181100	855839480	18950	18950	18950	18950	0
52	20250227	181000	855839480	18950	18950	18950	18950	0
53	20250227	180900	855839480	18950	18950	18950	18950	0
54	20250227	180800	855839480	18950	18950	18950	18950	0
55	20250227	180700	855839480	18950	18950	18950	18950	0
56	20250227	180600	855839480	18950	18950	18950	18950	0
57	20250227	180500	855839480	18950	18950	18950	18950	0
58	20250227	180400	855839480	18950	18950	18950	18950	0
59	20250227	180300	855839480	18950	18950	18950	18950	0
60	20250227	180200	855839480	18950	18950	18950	18950	0
61	20250227	180100	855839480	18950	18950	18950	18950	0
62	20250227	180000	855839480	18950	18950	18950	18950	640
63	20250227	175900	855839480	18950	18950	18950	18950	0
64	20250227	175800	855839480	18950	18950	18950	18950	0
65	20250227	175700	855839480	18950	18950	18950	18950	0
66	20250227	175600	855839480	18950	18950	18950	18950	0
67	20250227	175500	855839480	18950	18950	18950	18950	0
68	20250227	175400	855839480	18950	18950	18950	18950	0
69	20250227	175300	855839480	18950	18950	18950	18950	0
70	20250227	175200	855839480	18950	18950	18950	18950	0
71	20250227	175100	855839480	18950	18950	18950	18950	0
72	20250227	175000	855839480	18950	18950	18950	18950	0
73	20250227	174900	855839480	18950	18950	18950	18950	0
74	20250227	174800	855839480	18950	18950	18950	18950	0
75	20250227	174700	855839480	18950	18950	18950	18950	0
76	20250227	174600	855839480	18950	18950	18950	18950	0
77	20250227	174500	855839480	18950	18950	18950	18950	0
78	20250227	174400	855839480	18950	18950	18950	18950	0
79	20250227	174300	855839480	18950	18950	18950	18950	0
80	20250227	174200	855839480	18950	18950	18950	18950	0
81	20250227	174100	855839480	18950	18950	18950	18950	0
82	20250227	174000	855839480	18950	18950	18950	18950	0
83	20250227	173900	855839480	18950	18950	18950	18950	0
84	20250227	173800	855839480	18950	18950	18950	18950	0
85	20250227	173700	855839480	18950	18950	18950	18950	0
86	20250227	173600	855839480	18950	18950	18950	18950	0
87	20250227	173500	855839480	18950	18950	18950	18950	0
88	20250227	173400	855839480	18950	18950	18950	18950	0
89	20250227	173300	855839480	18950	18950	18950	18950	0
90	20250227	173200	855839480	18950	18950	18950	18950	0
91	20250227	173100	855839480	18950	18950	18950	18950	0
92	20250227	173000	855839480	18950	18950	18950	18950	640
93	20250227	172900	855839480	18950	18950	18950	18950	0
94	20250227	172800	855839480	18950	18950	18950	18950	0
95	20250227	172700	855839480	18950	18950	18950	18950	0
96	20250227	172600	855839480	18950	18950	18950	18950	0
97	20250227	172500	855839480	18950	18950	18950	18950	0
98	20250227	172400	855839480	18950	18950	18950	18950	0
99	20250227	172300	855839480	18950	18950	18950	18950	0
100	20250227	172200	855839480	18950	18950	18950	18950	0
101	20250227	172100	855839480	18950	18950	18950	18950	0
102	20250227	172000	855839480	18950	18950	18950	18950	0
103	20250227	171900	855839480	18950	18950	18950	18950	0
104	20250227	171800	855839480	18950	18950	18950	18950	0
105	20250227	171700	855839480	18950	18950	18950	18950	0
106	20250227	171600	855839480	18950	18950	18950	18950	0
107	20250227	171500	855839480	18950	18950	18950	18950	0
108	20250227	171400	855839480	18950	18950	18950	18950	0
109	20250227	171300	855839480	18950	18950	18950	18950	0
110	20250227	171200	855839480	18950	18950	18950	18950	0
111	20250227	171100	855839480	18950	18950	18950	18950	0
112	20250227	171000	855839480	18950	18950	18950	18950	0
113	20250227	170900	855839480	18950	18950	18950	18950	0
114	20250227	170800	855839480	18950	18950	18950	18950	0
115	20250227	170700	855839480	18950	18950	18950	18950	0
116	20250227	170600	855839480	18950	18950	18950	18950	0
117	20250227	170500	855839480	18950	18950	18950	18950	0
118	20250227	170400	855839480	18950	18950	18950	18950	0
119	20250227	170300	855839480	18950	18950	18950	18950	0
120	20250227	170200	855839480	18950	18950	18950	18950	0
121	20250227	170100	855839480	18950	18950	18950	18950	0
122	20250227	170000	855839480	18950	18950	18950	18950	640
123	20250227	165900	855839480	18950	18950	18950	18950	0
124	20250227	165800	855839480	18950	18950	18950	18950	0
125	20250227	165700	855839480	18950	18950	18950	18950	0
126	20250227	165600	855839480	18950	18950	18950	18950	0
127	20250227	165500	855839480	18950	18950	18950	18950	0
128	20250227	165400	855839480	18950	18950	18950	18950	0
129	20250227	165300	855839480	18950	18950	18950	18950	0
130	20250227	165200	855839480	18950	18950	18950	18950	0
131	20250227	165100	855839480	18950	18950	18950	18950	0
132	20250227	165000	855839480	18950	18950	18950	18950	0
133	20250227	164900	855839480	18950	18950	18950	18950	0
134	20250227	164800	855839480	18950	18950	18950	18950	0
135	20250227	164700	855839480	18950	18950	18950	18950	0
136	20250227	164600	855839480	18950	18950	18950	18950	0
137	20250227	164500	855839480	18950	18950	18950	18950	0
138	20250227	164400	855839480	18950	18950	18950	18950	0
139	20250227	164300	855839480	18950	18950	18950	18950	0
140	20250227	164200	855839480	18950	18950	18950	18950	0
141	20250227	164100	855839480	18950	18950	18950	18950	0
142	20250227	164000	855839480	18950	18950	18950	18950	0
143	20250227	163900	855839480	18950	18950	18950	18950	0
144	20250227	163800	855839480	18950	18950	18950	18950	0
145	20250227	163700	855839480	18950	18950	18950	18950	0
146	20250227	163600	855839480	18950	18950	18950	18950	0
147	20250227	163500	855839480	18950	18950	18950	18950	0
148	20250227	163400	855839480	18950	18950	18950	18950	0
149	20250227	163300	855839480	18950	18950	18950	18950	0
150	20250227	163200	855839480	18950	18950	18950	18950	0
151	20250227	163100	855839480	18950	18950	18950	18950	0
152	20250227	163000	855839480	18950	18950	18950	18950	640
153	20250227	162900	855839480	18950	18950	18950	18950	0
154	20250227	162800	855839480	18950	18950	18950	18950	0
155	20250227	162700	855839480	18950	18950	18950	18950	0
156	20250227	162600	855839480	18950	18950	18950	18950	0
157	20250227	162500	855839480	18950	18950	18950	18950	0
158	20250227	162400	855839480	18950	18950	18950	18950	0
159	20250227	162300	855839480	18950	18950	18950	18950	0
160	20250227	162200	855839480	18950	18950	18950	18950	0
161	20250227	162100	855839480	18950	18950	18950	18950	0
162	20250227	162000	855839480	18950	18950	18950	18950	0
163	20250227	161900	855839480	18950	18950	18950	18950	0
164	20250227	161800	855839480	18950	18950	18950	18950	0
165	20250227	161700	855839480	18950	18950	18950	18950	0
166	20250227	161600	855839480	18950	18950	18950	18950	0
167	20250227	161500	855839480	18950	18950	18950	18950	0
168	20250227	161400	855839480	18950	18950	18950	18950	0
169	20250227	161300	855839480	18950	18950	18950	18950	0
170	20250227	161200	855839480	18950	18950	18950	18950	0
171	20250227	161100	855839480	18950	18950	18950	18950	0
172	20250227	161000	855839480	18950	18950	18950	18950	0
173	20250227	160900	855839480	18950	18950	18950	18950	0
174	20250227	160800	855839480	18950	18950	18950	18950	0
175	20250227	160700	855839480	18950	18950	18950	18950	0
176	20250227	160600	855839480	18950	18950	18950	18950	0
177	20250227	160500	855839480	18950	18950	18950	18950	0
178	20250227	160400	855839480	18950	18950	18950	18950	0
179	20250227	160300	855839480	18950	18950	18950	18950	0
180	20250227	160200	855839480	18950	18950	18950	18950	0
181	20250227	160100	855839480	18950	18950	18950	18950	0
182	20250227	160000	855839480	18950	18950	18950	18950	640
183	20250227	155900	855839480	18950	18950	18950	18950	0
184	20250227	155800	855839480	18950	18950	18950	18950	0
185	20250227	155700	855839480	18950	18950	18950	18950	0
186	20250227	155600	855839480	18950	18950	18950	18950	0
187	20250227	155500	855839480	18950	18950	18950	18950	0
188	20250227	155400	855839480	18950	18950	18950	18950	0
189	20250227	155300	855839480	18950	18950	18950	18950	0
190	20250227	155200	855839480	18950	18950	18950	18950	0
191	20250227	155100	855839480	18950	18950	18950	18950	0
192	20250227	155000	855839480	18950	18950	18950	18950	0
193	20250227	154900	855839480	18950	18950	18950	18950	0
194	20250227	154800	855839480	18950	18950	18950	18950	0
195	20250227	154700	855839480	18950	18950	18950	18950	0
196	20250227	154600	855839480	18950	18950	18950	18950	0
197	20250227	154500	855839480	18950	18950	18950	18950	0
198	20250227	154400	855839480	18950	18950	18950	18950	0
199	20250227	154300	855839480	18950	18950	18950	18950	0
200	20250227	154200	855839480	18950	18950	18950	18950	0
201	20250227	154100	855839480	18950	18950	18950	18950	0
202	20250227	154000	855839480	18950	18950	18950	18950	0
203	20250227	153900	855839480	18950	18950	18950	18950	0
204	20250227	153800	855839480	18950	18950	18950	18950	0
205	20250227	153700	855839480	18950	18950	18950	18950	0
206	20250227	153600	855839480	18950	18950	18950	18950	0
207	20250227	153500	855839480	18950	18950	18950	18950	0
208	20250227	153400	855839480	18950	18950	18950	18950	0
209	20250227	153300	855839480	18950	18950	18950	18950	0
210	20250227	153200	855839480	18950	18950	18950	18950	0
211	20250227	153100	855839480	18950	18950	18950	18950	0
212	20250227	153000	855839480	18950	18950	18950	18950	1280
213	20250227	152900	843711480	18950	18950	18950	18950	0
214	20250227	152800	843711480	18950	18950	18950	18950	0
215	20250227	152700	843711480	18950	18950	18950	18950	0
216	20250227	152600	843711480	18950	18950	18950	18950	0
217	20250227	152500	843711480	18950	18950	18950	18950	0
218	20250227	152400	843711480	18950	18950	18950	18950	0
219	20250227	152300	843711480	18950	18950	18950	18950	0
220	20250227	152200	843711480	18950	18950	18950	18950	0
221	20250227	152100	843711480	18950	18950	18950	18950	0
222	20250227	152000	843711480	18950	18950	18950	18950	0
223	20250227	151900	843711480	18950	18960	19000	18950	45
224	20250227	151800	842858100	19000	19000	19000	18950	486
225	20250227	151700	833625250	19000	19000	19000	18950	36
226	20250227	151600	832942600	19000	19000	19000	18940	11
227	20250227	151500	832733660	19000	18940	19000	18940	11
228	20250227	151400	832524830	18990	18960	19000	18930	136
229	20250227	151300	829943040	18930	18950	18950	18930	1046
230	20250227	151200	810122260	18920	18920	18920	18920	0
231	20250227	151100	810122260	18920	18960	18960	18920	668
232	20250227	151000	797476600	18960	18960	18960	18960	0
233	20250227	150900	797476600	18960	18960	18960	18960	0
234	20250227	150800	797476600	18960	18970	18970	18960	27
235	20250227	150700	796964550	18930	18970	18970	18930	50
236	20250227	150600	796016130	18920	18920	18920	18920	0
237	20250227	150500	796016130	18920	18920	18920	18920	36
238	20250227	150400	795335010	18920	18920	18920	18920	0
239	20250227	150300	795335010	18920	18920	18920	18920	0
240	20250227	150200	795335010	18920	18920	18920	18920	0
241	20250227	150100	795335010	18920	18920	18920	18920	1
242	20250227	150000	795316090	18920	18920	18920	18920	16
243	20250227	145900	795013370	18920	18920	18920	18920	22
244	20250227	145800	794597130	18920	18920	18920	18920	0
245	20250227	145700	794597130	18920	18910	18920	18910	21
246	20250227	145600	794199980	18910	18910	18910	18910	5
247	20250227	145500	794105430	18910	18910	18910	18910	67
248	20250227	145400	792838460	18910	18910	18910	18910	22
249	20250227	145300	792422440	18910	18910	18910	18910	0
250	20250227	145200	792422440	18910	18910	18910	18910	46
251	20250227	145100	791552580	18910	18920	18920	18910	27
252	20250227	145000	791041870	18920	18920	18920	18920	4
253	20250227	144900	790966190	18910	18900	18910	18900	20
254	20250227	144800	790588110	18900	18910	18910	18900	24
255	20250227	144700	790134340	18910	18910	18910	18910	0
256	20250227	144600	790134340	18910	18900	18910	18900	22
257	20250227	144500	789718460	18900	18910	18910	18900	17
258	20250227	144400	789397090	18910	18910	18910	18910	7
259	20250227	144300	789264720	18910	18910	18910	18910	21
260	20250227	144200	788867610	18910	18910	18910	18900	20
261	20250227	144100	788489470	18920	18900	18920	18900	17
262	20250227	144000	788168050	18900	18900	18900	18900	5
263	20250227	143900	788073550	18900	18920	18920	18900	1787
264	20250227	143800	754281280	18920	18920	18920	18920	7
265	20250227	143700	754148840	18920	18930	18930	18920	215
266	20250227	143600	750080890	18930	18930	18950	18930	44
267	20250227	143500	749247920	18930	18930	18930	18930	9
268	20250227	143400	749077550	18920	18940	18940	18920	351
269	20250227	143300	742430070	18920	18920	18920	18920	14
270	20250227	143200	742165190	18920	18920	18920	18920	7
271	20250227	143100	742032750	18920	18940	18940	18920	252
272	20250227	143000	737262380	18940	18930	18940	18930	28
273	20250227	142900	736732310	18930	18930	18930	18930	313
274	20250227	142800	730807220	18930	18930	18950	18930	6
275	20250227	142700	730693590	18940	18940	18940	18940	70
276	20250227	142600	729367790	18930	18930	18930	18930	0
277	20250227	142500	729367790	18930	18930	18930	18930	2
278	20250227	142400	729329930	18930	18930	18930	18930	23
279	20250227	142300	728894540	18930	18930	18930	18930	8
280	20250227	142200	728743100	18930	18930	18930	18930	1
281	20250227	142100	728724170	18930	18990	18990	18930	25
282	20250227	142000	728250760	18970	18930	18970	18930	3
283	20250227	141900	728193930	18930	18930	18930	18930	13
284	20250227	141800	727947840	18940	18940	18940	18940	13
285	20250227	141700	727701620	18940	18940	18940	18940	3
286	20250227	141600	727644800	18940	18940	18940	18940	11
287	20250227	141500	727436460	18940	18940	18940	18940	14
288	20250227	141400	727171300	18940	18940	18940	18940	0
289	20250227	141300	727171300	18940	18940	18940	18940	9
290	20250227	141200	727000840	18940	18930	18940	18930	22
291	20250227	141100	726584170	18930	18980	19060	18930	275
292	20250227	141000	721347390	18930	18980	18980	18930	13
293	20250227	140900	721100850	18940	18950	18950	18940	20
294	20250227	140800	720721980	18950	18940	18950	18940	7
295	20250227	140700	720589390	18940	18980	18980	18940	2
296	20250227	140600	720551470	18940	19000	19000	18940	22
297	20250227	140500	720134550	18940	18940	18940	18940	10
298	20250227	140400	719945150	18940	18940	18940	18940	0
299	20250227	140300	719945150	18940	18930	18940	18930	15
300	20250227	140200	719661080	18930	18960	18960	18930	11
301	20250227	140100	719452640	18960	18950	18960	18930	18
302	20250227	140000	719111810	18930	18930	18960	18930	24
303	20250227	135900	718657360	18950	18950	18950	18950	2
304	20250227	135800	718619460	18950	18940	18960	18940	15
305	20250227	135700	718335130	18930	18930	18930	18930	20
306	20250227	135600	717956530	18950	18940	18950	18940	14
307	20250227	135500	717691270	18950	18950	18950	18920	18
308	20250227	135400	717350560	18920	18920	18920	18920	8
309	20250227	135300	717199200	18940	18940	18940	18940	1
310	20250227	135200	717180260	18940	18930	18940	18920	21
311	20250227	135100	716782730	18940	18930	18950	18930	8
312	20250227	135000	716631240	18930	18920	18930	18920	7
313	20250227	134900	716498760	18920	18920	18920	18920	17
314	20250227	134800	716177120	18920	18920	18920	18920	9
315	20250227	134700	716006840	18920	18940	18940	18920	139
316	20250227	134600	713374320	18940	18930	18940	18920	89
317	20250227	134500	711689590	18950	18940	18950	18930	6
318	20250227	134400	711575940	18940	18940	18940	18930	15
319	20250227	134300	711291900	18930	18930	18930	18930	22
320	20250227	134200	710875440	18930	18930	18930	18930	1
321	20250227	134100	710856510	18930	18930	18930	18930	3
322	20250227	134000	710799720	18930	18930	18930	18930	26
323	20250227	133900	710307540	18930	18950	18950	18930	1047
324	20250227	133800	690477820	18930	18930	18930	18930	12
325	20250227	133700	690250660	18930	18940	18940	18930	1066
326	20250227	133600	670060940	18930	18940	18940	18930	1054
327	20250227	133500	650098720	18940	18940	18940	18940	5
328	20250227	133400	650004020	18970	18940	18980	18940	18
329	20250227	133300	649663000	18940	18990	18990	18940	9
330	20250227	133200	649492390	18940	18940	18940	18940	4
331	20250227	133100	649416630	18990	18940	18990	18940	44
332	20250227	133000	648583120	18940	18940	18940	18940	20
333	20250227	132900	648204320	18940	18940	18940	18940	1
334	20250227	132800	648185380	19000	18940	19000	18940	18
335	20250227	132700	647844280	18940	18940	18940	18940	8
336	20250227	132600	647692760	18940	18940	18960	18940	12
337	20250227	132500	647465430	18950	18980	18980	18950	97
338	20250227	132400	645627220	18960	19000	19000	18960	31
339	20250227	132300	645039350	19010	18960	19010	18960	7
340	20250227	132200	644906480	18960	18960	18960	18960	14
341	20250227	132100	644641040	18960	18960	18960	18960	4
342	20250227	132000	644565200	18960	18960	18960	18960	3
343	20250227	131900	644508320	18960	18960	18960	18960	97
344	20250227	131800	642669200	18960	18960	18960	18960	1
345	20250227	131700	642650240	18960	19030	19030	18960	4
346	20250227	131600	642574190	18960	18960	18960	18960	30
347	20250227	131500	642005390	18960	18960	18960	18960	43
348	20250227	131400	641190110	19040	19040	19040	19040	4
349	20250227	131300	641113950	18960	18960	18960	18960	22
350	20250227	131200	640696830	18960	18960	18960	18960	110
351	20250227	131100	638611230	18970	18970	18970	18970	2
352	20250227	131000	638573290	18970	18970	18970	18970	19
353	20250227	130900	638212860	18970	18940	19020	18940	1090
354	20250227	130800	617535590	18930	18930	18930	18930	13
355	20250227	130700	617289500	18930	18930	18930	18930	15
356	20250227	130600	617005550	18930	18930	18930	18930	3
357	20250227	130500	616948760	18930	18930	18930	18930	38
358	20250227	130400	616229420	18930	18930	18930	18930	15
359	20250227	130300	615945470	18930	18930	18930	18930	0
360	20250227	130200	615945470	18930	18930	18960	18930	112
361	20250227	130100	613825220	18930	18930	18930	18930	22
362	20250227	130000	613408760	18930	18930	18930	18930	6
363	20250227	125900	613295180	18930	18930	18970	18930	69
364	20250227	125800	611988930	18930	18960	18970	18930	30
365	20250227	125700	611420750	18930	18930	18930	18930	4
366	20250227	125600	611345030	18930	18930	18930	18930	6
367	20250227	125500	611231450	18930	18950	18950	18930	20
368	20250227	125400	610852790	18930	18930	18930	18930	10
369	20250227	125300	610663490	18950	18930	18950	18930	16
370	20250227	125200	610360570	18930	18930	18930	18930	3
371	20250227	125100	610303780	18930	18930	18960	18930	19
372	20250227	125000	609943930	18960	18930	18960	18930	18
373	20250227	124900	609603100	18970	18930	18970	18930	8
374	20250227	124800	609451520	18960	18960	18960	18960	3
375	20250227	124700	609394640	18960	18930	18960	18930	23
376	20250227	124600	608959190	18930	18930	18930	18930	6
377	20250227	124500	608845610	18930	18930	18930	18930	2
378	20250227	124400	608807750	18930	18930	18930	18930	20
379	20250227	124300	608429150	18930	18930	18930	18930	5
380	20250227	124200	608334500	18930	18930	18930	18930	0
381	20250227	124100	608334500	18930	18930	18930	18930	26
382	20250227	124000	607842320	18990	18930	18990	18930	18
383	20250227	123900	607500710	18930	18940	18940	18930	5
384	20250227	123800	607406020	18930	18930	18930	18930	17
385	20250227	123700	607084210	18930	18950	18950	18930	11
386	20250227	123600	606875840	18950	18950	18950	18950	3
387	20250227	123500	606818990	18940	18940	18940	18940	22
388	20250227	123400	606402310	18940	18950	18950	18940	4
389	20250227	123300	606326520	18950	18940	18950	18940	9
390	20250227	123200	606155980	18940	18940	18940	18940	19
391	20250227	123100	605796120	18940	18940	18940	18940	1
392	20250227	123000	605777180	18950	18940	18950	18940	11
393	20250227	122900	605568780	18940	18940	18940	18940	21
394	20250227	122800	605171040	18950	18950	18950	18950	0
395	20250227	122700	605171040	18950	18940	18950	18940	12
396	20250227	122600	604943750	18940	18940	18940	18940	20
397	20250227	122500	604564950	18940	18940	18940	18940	0
398	20250227	122400	604564950	18940	18940	18950	18940	10
399	20250227	122300	604375520	18950	18940	18950	18940	52
400	20250227	122200	603390280	18940	18940	18940	18940	6
401	20250227	122100	603276640	18940	18950	18950	18940	6
402	20250227	122000	603162980	18940	18940	18940	18940	134
403	20250227	121900	600625020	18940	18940	18960	18940	14
404	20250227	121800	600359820	18940	18960	18960	18940	4
405	20250227	121700	600284000	18960	18960	18960	18960	14
406	20250227	121600	600018560	18960	18960	18960	18960	10
407	20250227	121500	599828960	18960	18960	18960	18960	8
408	20250227	121400	599677280	18940	18940	18940	18940	16
409	20250227	121300	599374240	18940	18960	18960	18940	7
410	20250227	121200	599241620	18960	18940	18960	18940	9
411	20250227	121100	599071100	18940	18950	18950	18940	19
412	20250227	121000	598711060	18950	18950	18950	18950	1
413	20250227	120900	598692110	18950	18960	18960	18950	5
414	20250227	120800	598597350	18960	18960	18960	18960	25
415	20250227	120700	598123350	18960	18960	18960	18960	1
416	20250227	120600	598104390	18950	18950	18960	18950	15
417	20250227	120500	597820070	18950	18950	18960	18950	30
418	20250227	120400	597251560	18950	18950	18950	18950	0
419	20250227	120300	597251560	18950	18950	18950	18950	6
420	20250227	120200	597137860	18950	18950	18950	18940	23
421	20250227	120100	596702080	18950	18950	18950	18950	6
422	20250227	120000	596588380	18950	18950	18950	18950	8
423	20250227	115900	596436780	18950	18950	18950	18950	67
424	20250227	115800	595167130	18950	18950	18950	18950	3
425	20250227	115700	595110280	18950	18950	18950	18950	67
426	20250227	115600	593840630	18950	18950	18950	18950	14
427	20250227	115500	593575330	18950	18950	18950	18950	3
428	20250227	115400	593518480	18950	18950	18960	18950	67
429	20250227	115300	592248810	18950	18950	18950	18950	15
430	20250227	115200	591964560	18950	18960	18960	18950	58
431	20250227	115100	590864920	18960	18960	18960	18960	14
432	20250227	115000	590599480	18960	18960	18960	18960	54
433	20250227	114900	589575640	18960	18950	18960	18950	60
434	20250227	114800	588438090	18960	18950	18960	18950	29
435	20250227	114700	587888430	18950	18950	18960	18950	394
436	20250227	114600	580421580	18950	18960	18960	18950	46
437	20250227	114500	579549850	18940	18940	18940	18940	13
438	20250227	114400	579303630	18940	18930	18970	18930	113
439	20250227	114300	577162810	18930	18950	18950	18930	16
440	20250227	114200	576859830	18930	18930	18930	18930	67
441	20250227	114100	575591520	18930	18930	18930	18930	8
442	20250227	114000	575440080	18960	18930	18960	18930	13
443	20250227	113900	575193750	18930	18940	18940	18930	69
444	20250227	113800	573887080	18930	18970	18970	18930	34
445	20250227	113700	573242420	18980	18920	18980	18920	63
446	20250227	113600	572050130	18920	18920	18920	18910	24
447	20250227	113500	571596080	18920	18920	18920	18920	4
448	20250227	113400	571520400	18910	18920	19000	18910	56
449	20250227	113300	570460730	18910	18920	18920	18910	25
450	20250227	113200	569987770	18920	19000	19000	18910	83
451	20250227	113100	568415580	19000	18910	19000	18910	10
452	20250227	113000	568226210	18910	18910	18910	18910	21
453	20250227	112900	567829100	19010	18920	19010	18920	56
454	20250227	112800	566769040	19010	19010	19010	18910	166
455	20250227	112700	563614080	19010	18910	19020	18900	89
456	20250227	112600	561929600	18900	18880	18900	18880	9
457	20250227	112500	561759620	18880	18880	18880	18880	1
458	20250227	112400	561740740	18870	18870	18870	18870	73
459	20250227	112300	560363230	18850	18850	18850	18850	3
460	20250227	112200	560306680	18850	18830	19160	18830	530
461	20250227	112100	550224480	18830	18800	18840	18800	38
462	20250227	112000	549509810	18790	18790	18790	18790	2
463	20250227	111900	549472230	18790	18780	18790	18780	69
464	20250227	111800	548176350	18780	18780	18780	18780	14
465	20250227	111700	547913430	18770	18770	18770	18770	50
466	20250227	111600	546974930	18770	18770	18770	18770	9
467	20250227	111500	546806000	18770	18820	18820	18770	38
468	20250227	111400	546092440	18820	18830	18830	18820	261
469	20250227	111300	541179420	18820	18820	18820	18820	6
470	20250227	111200	541066500	18820	18820	18820	18820	68
471	20250227	111100	539786740	18870	18820	18870	18820	5
472	20250227	111000	539692590	18820	18820	18820	18820	1
473	20250227	110900	539673770	18820	18820	18820	18820	73
474	20250227	110800	538299910	18820	18820	18820	18820	21
475	20250227	110700	537904690	18740	18740	18740	18740	74
476	20250227	110600	536517930	18740	18740	18740	18740	14
477	20250227	110500	536255570	18730	18730	18730	18730	9
478	20250227	110400	536087000	18880	18760	18880	18730	1050
479	20250227	110300	516347650	18840	18780	18840	18760	78
480	20250227	110200	514883210	18780	18870	18870	18780	3624
481	20250227	110100	446622170	18870	18870	18870	18870	13
482	20250227	110000	446376860	18870	18870	18870	18870	321
483	20250227	105900	440319590	18880	18880	18880	18870	18
484	20250227	105800	439979860	18870	18880	18880	18870	67
485	20250227	105700	438715340	18870	18900	18900	18870	2538
486	20250227	105600	390794540	18900	18900	18900	18900	0
487	20250227	105500	390794540	18900	18910	18910	18900	4
488	20250227	105400	390718930	18900	18890	18900	18890	298
489	20250227	105300	385086900	18890	18890	18890	18890	0
490	20250227	105200	385086900	18890	18890	18890	18890	57
491	20250227	105100	384010170	18890	18890	18890	18890	23
492	20250227	105000	383575700	18890	18900	18900	18890	1026
493	20250227	104900	364186450	18900	18900	18900	18900	255
494	20250227	104800	359366950	18900	18900	18900	18900	14
495	20250227	104700	359102350	18910	18910	18910	18900	54
496	20250227	104600	358081250	18930	18910	18930	18910	66
497	20250227	104500	356833110	18910	18910	18910	18910	1
498	20250227	104400	356814200	18910	18920	18920	18910	110
499	20250227	104300	354733030	18920	18940	18940	18920	23
500	20250227	104200	354297810	18940	18940	18940	18920	198
501	20250227	104100	350548830	18920	18920	18920	18920	12
502	20250227	104000	350321790	18920	18920	18920	18920	21
503	20250227	103900	349924470	18920	18920	18920	18920	52
504	20250227	103800	348940630	18920	18920	18920	18920	15
505	20250227	103700	348656830	18940	18940	19030	18920	80
506	20250227	103600	347141020	18940	18940	18940	18940	8
507	20250227	103500	346989500	18940	18940	18940	18940	32
508	20250227	103400	346383420	18940	18940	18940	18940	64
509	20250227	103300	345171260	18940	18940	18940	18940	13
510	20250227	103200	344925040	18940	19010	19010	18940	60
511	20250227	103100	343788430	18940	18940	18940	18940	16
512	20250227	103000	343485390	18940	18940	18940	18940	7
513	20250227	102900	343352810	18940	18940	18940	18940	58
514	20250227	102800	342254290	18940	18940	18940	18940	14
515	20250227	102700	341989130	18940	18950	19050	18940	59
516	20250227	102600	340871060	18950	18950	18950	18950	10
517	20250227	102500	340681560	18950	18950	18950	18950	14
518	20250227	102400	340416260	18940	18950	18950	18940	108
519	20250227	102300	338369670	18950	18950	18950	18950	3
520	20250227	102200	338312820	18950	18980	18980	18950	124
521	20250227	102100	335961640	18950	18940	18980	18940	93
522	20250227	102000	334197730	18920	18910	18930	18910	7
523	20250227	101900	334065320	18900	18910	18910	18900	79
524	20250227	101800	332572160	18910	18890	18910	18890	60
525	20250227	101700	331437580	18910	18910	18910	18890	631
526	20250227	101600	319510660	18910	18910	18910	18910	21
527	20250227	101500	319113550	18910	18910	18910	18910	18
528	20250227	101400	318773170	18910	18910	18910	18910	55
529	20250227	101300	317733120	18910	18910	18910	18910	19
530	20250227	101200	317373830	18910	18920	18920	18910	52
531	20250227	101100	316390030	18920	18920	18920	18920	16
532	20250227	101000	316087310	18920	18920	18920	18920	16
533	20250227	100900	315784590	18920	18900	18920	18900	63
534	20250227	100800	314593280	18910	18900	18910	18900	13
535	20250227	100700	314347560	18890	18920	18920	18890	69
536	20250227	100600	313043590	18920	18920	18920	18920	0
537	20250227	100500	313043590	18920	18900	18920	18890	38
538	20250227	100400	312325380	18900	18900	18900	18900	73
539	20250227	100300	310945680	18890	18890	18890	18890	0
540	20250227	100200	310945680	18890	18930	18930	18880	68
541	20250227	100100	309661430	18870	18870	18940	18870	45
542	20250227	100000	308811390	18870	18900	18900	18870	683
543	20250227	095900	295907490	18900	18900	18900	18900	51
544	20250227	095800	294943590	18900	18900	18900	18900	26
545	20250227	095700	294452190	18910	18910	18910	18900	171
546	20250227	095600	291219300	18920	18920	19000	18920	65
547	20250227	095500	289986270	18920	18910	18920	18910	19
548	20250227	095400	289626820	18900	18910	18910	18900	113
549	20250227	095300	287490050	18910	18910	18910	18910	3
550	20250227	095200	287433320	18910	18920	18920	18910	90
551	20250227	095100	285730540	18920	18920	18920	18920	6
552	20250227	095000	285617020	18920	18910	18920	18910	7
553	20250227	094900	285484590	18900	18900	18900	18900	73
554	20250227	094800	284104890	18900	18890	18900	18890	83
555	20250227	094700	282536210	18890	18910	18910	18890	542
556	20250227	094600	272292060	18910	18910	18910	18910	68
557	20250227	094500	271006180	18890	18950	18950	18890	64
558	20250227	094400	269793620	18950	18890	18950	18880	311
559	20250227	094300	263918080	18890	18910	18950	18890	156
560	20250227	094200	260969280	18950	18960	18960	18910	388
561	20250227	094100	253616540	18960	18940	18970	18920	217
562	20250227	094000	249503590	18930	18890	18930	18890	12
563	20250227	093900	249276700	18880	18880	18890	18880	105
564	20250227	093800	247293300	18900	18900	18910	18880	339
565	20250227	093700	240885940	18900	19000	19000	18900	2008
566	20250227	093600	202847320	19000	19050	19050	18980	570
567	20250227	093500	191996530	19060	19050	19060	19050	26
568	20250227	093400	191501220	19050	19070	19070	19040	52
569	20250227	093300	190510610	19050	19000	19050	18980	80
570	20250227	093200	188987650	18980	18980	19050	18970	77
571	20250227	093100	187526020	19050	19050	19050	18960	1051
572	20250227	093000	167560350	19050	19010	19050	19000	781
573	20250227	092900	152715970	19010	19050	19080	19010	794
574	20250227	092800	137606380	19080	19080	19080	19080	70
575	20250227	092700	136270780	19040	19070	19080	19040	400
576	20250227	092600	128643310	19070	19130	19130	19070	212
577	20250227	092500	124593680	19140	19140	19140	19140	0
578	20250227	092400	124593680	19140	19140	19140	19140	55
579	20250227	092300	123540980	19130	19130	19130	19130	14
580	20250227	092200	123273160	19300	19140	19300	19120	321
581	20250227	092100	117091670	19260	19280	19280	19240	33
582	20250227	092000	116456430	19280	19280	19280	19150	47
583	20250227	091900	115552250	19100	19190	19370	19100	1234
584	20250227	091800	91945080	19190	19100	19190	19100	93
585	20250227	091700	90162240	19100	19100	19100	19100	64
586	20250227	091600	88939840	19160	19090	19170	19090	10
587	20250227	091500	88748740	19100	19090	19100	19090	10
588	20250227	091400	88557830	19090	19140	19180	19090	930
589	20250227	091300	70780280	19120	19200	19200	19110	506
590	20250227	091200	61084220	19200	19200	19200	19200	52
591	20250227	091100	60085820	19190	19170	19190	19170	24
592	20250227	091000	59625480	19170	19170	19170	19170	1
593	20250227	090900	59606310	19200	19170	19200	19170	52
594	20250227	090800	58609410	19160	19220	19220	19150	515
595	20250227	090700	48722860	19220	19200	19270	19200	51
596	20250227	090600	47743570	19190	19190	19190	19190	28
597	20250227	090500	47206250	19190	19210	19360	19190	1372
598	20250227	090400	20727150	19210	19240	19240	19210	405
599	20250227	090300	12939080	19230	19280	19280	19230	122
600	20250227	090200	10592870	19280	19280	19280	19280	13
601	20250227	090100	10342230	19220	19260	19260	19220	250
602	20250227	090000	5533060	19260	19330	19330	19260	287