KissMeData/015360/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	190200	1277528450	49900	49900	49900	49900	653
3	20250227	190100	1277528450	49900	49900	49900	49900	0
4	20250227	190000	1277528450	49900	49900	49900	49900	0
5	20250227	185900	1277528450	49900	49900	49900	49900	0
6	20250227	185800	1277528450	49900	49900	49900	49900	0
7	20250227	185700	1277528450	49900	49900	49900	49900	0
8	20250227	185600	1277528450	49900	49900	49900	49900	0
9	20250227	185500	1277528450	49900	49900	49900	49900	0
10	20250227	185400	1277528450	49900	49900	49900	49900	0
11	20250227	185300	1277528450	49900	49900	49900	49900	0
12	20250227	185200	1277528450	49900	49900	49900	49900	0
13	20250227	185100	1277528450	49900	49900	49900	49900	0
14	20250227	185000	1277528450	49900	49900	49900	49900	0
15	20250227	184900	1277528450	49900	49900	49900	49900	0
16	20250227	184800	1277528450	49900	49900	49900	49900	0
17	20250227	184700	1277528450	49900	49900	49900	49900	0
18	20250227	184600	1277528450	49900	49900	49900	49900	0
19	20250227	184500	1277528450	49900	49900	49900	49900	0
20	20250227	184400	1277528450	49900	49900	49900	49900	0
21	20250227	184300	1277528450	49900	49900	49900	49900	0
22	20250227	184200	1277528450	49900	49900	49900	49900	0
23	20250227	184100	1277528450	49900	49900	49900	49900	0
24	20250227	184000	1277528450	49900	49900	49900	49900	0
25	20250227	183900	1277528450	49900	49900	49900	49900	0
26	20250227	183800	1277528450	49900	49900	49900	49900	0
27	20250227	183700	1277528450	49900	49900	49900	49900	0
28	20250227	183600	1277528450	49900	49900	49900	49900	0
29	20250227	183500	1277528450	49900	49900	49900	49900	0
30	20250227	183400	1277528450	49900	49900	49900	49900	0
31	20250227	183300	1277528450	49900	49900	49900	49900	0
32	20250227	183200	1277528450	49900	49900	49900	49900	653
33	20250227	183100	1277528450	49900	49900	49900	49900	0
34	20250227	183000	1277528450	49900	49900	49900	49900	0
35	20250227	182900	1277528450	49900	49900	49900	49900	0
36	20250227	182800	1277528450	49900	49900	49900	49900	0
37	20250227	182700	1277528450	49900	49900	49900	49900	0
38	20250227	182600	1277528450	49900	49900	49900	49900	0
39	20250227	182500	1277528450	49900	49900	49900	49900	0
40	20250227	182400	1277528450	49900	49900	49900	49900	0
41	20250227	182300	1277528450	49900	49900	49900	49900	0
42	20250227	182200	1277528450	49900	49900	49900	49900	0
43	20250227	182100	1277528450	49900	49900	49900	49900	0
44	20250227	182000	1277528450	49900	49900	49900	49900	0
45	20250227	181900	1277528450	49900	49900	49900	49900	0
46	20250227	181800	1277528450	49900	49900	49900	49900	0
47	20250227	181700	1277528450	49900	49900	49900	49900	0
48	20250227	181600	1277528450	49900	49900	49900	49900	0
49	20250227	181500	1277528450	49900	49900	49900	49900	0
50	20250227	181400	1277528450	49900	49900	49900	49900	0
51	20250227	181300	1277528450	49900	49900	49900	49900	0
52	20250227	181200	1277528450	49900	49900	49900	49900	0
53	20250227	181100	1277528450	49900	49900	49900	49900	0
54	20250227	181000	1277528450	49900	49900	49900	49900	0
55	20250227	180900	1277528450	49900	49900	49900	49900	0
56	20250227	180800	1277528450	49900	49900	49900	49900	0
57	20250227	180700	1277528450	49900	49900	49900	49900	0
58	20250227	180600	1277528450	49900	49900	49900	49900	0
59	20250227	180500	1277528450	49900	49900	49900	49900	0
60	20250227	180400	1277528450	49900	49900	49900	49900	0
61	20250227	180300	1277528450	49900	49900	49900	49900	0
62	20250227	180200	1277528450	49900	49900	49900	49900	653
63	20250227	180100	1277528450	49900	49900	49900	49900	0
64	20250227	180000	1277528450	49900	49900	49900	49900	0
65	20250227	175900	1277528450	49900	49900	49900	49900	0
66	20250227	175800	1277528450	49900	49900	49900	49900	0
67	20250227	175700	1277528450	49900	49900	49900	49900	0
68	20250227	175600	1277528450	49900	49900	49900	49900	0
69	20250227	175500	1277528450	49900	49900	49900	49900	0
70	20250227	175400	1277528450	49900	49900	49900	49900	0
71	20250227	175300	1277528450	49900	49900	49900	49900	0
72	20250227	175200	1277528450	49900	49900	49900	49900	0
73	20250227	175100	1277528450	49900	49900	49900	49900	0
74	20250227	175000	1277528450	49900	49900	49900	49900	0
75	20250227	174900	1277528450	49900	49900	49900	49900	0
76	20250227	174800	1277528450	49900	49900	49900	49900	0
77	20250227	174700	1277528450	49900	49900	49900	49900	0
78	20250227	174600	1277528450	49900	49900	49900	49900	0
79	20250227	174500	1277528450	49900	49900	49900	49900	0
80	20250227	174400	1277528450	49900	49900	49900	49900	0
81	20250227	174300	1277528450	49900	49900	49900	49900	0
82	20250227	174200	1277528450	49900	49900	49900	49900	0
83	20250227	174100	1277528450	49900	49900	49900	49900	0
84	20250227	174000	1277528450	49900	49900	49900	49900	0
85	20250227	173900	1277528450	49900	49900	49900	49900	0
86	20250227	173800	1277528450	49900	49900	49900	49900	0
87	20250227	173700	1277528450	49900	49900	49900	49900	0
88	20250227	173600	1277528450	49900	49900	49900	49900	0
89	20250227	173500	1277528450	49900	49900	49900	49900	0
90	20250227	173400	1277528450	49900	49900	49900	49900	0
91	20250227	173300	1277528450	49900	49900	49900	49900	0
92	20250227	173200	1277528450	49900	49900	49900	49900	653
93	20250227	173100	1277528450	49900	49900	49900	49900	0
94	20250227	173000	1277528450	49900	49900	49900	49900	0
95	20250227	172900	1277528450	49900	49900	49900	49900	0
96	20250227	172800	1277528450	49900	49900	49900	49900	0
97	20250227	172700	1277528450	49900	49900	49900	49900	0
98	20250227	172600	1277528450	49900	49900	49900	49900	0
99	20250227	172500	1277528450	49900	49900	49900	49900	0
100	20250227	172400	1277528450	49900	49900	49900	49900	0
101	20250227	172300	1277528450	49900	49900	49900	49900	0
102	20250227	172200	1277528450	49900	49900	49900	49900	0
103	20250227	172100	1277528450	49900	49900	49900	49900	0
104	20250227	172000	1277528450	49900	49900	49900	49900	0
105	20250227	171900	1277528450	49900	49900	49900	49900	0
106	20250227	171800	1277528450	49900	49900	49900	49900	0
107	20250227	171700	1277528450	49900	49900	49900	49900	0
108	20250227	171600	1277528450	49900	49900	49900	49900	0
109	20250227	171500	1277528450	49900	49900	49900	49900	0
110	20250227	171400	1277528450	49900	49900	49900	49900	0
111	20250227	171300	1277528450	49900	49900	49900	49900	0
112	20250227	171200	1277528450	49900	49900	49900	49900	0
113	20250227	171100	1277528450	49900	49900	49900	49900	0
114	20250227	171000	1277528450	49900	49900	49900	49900	0
115	20250227	170900	1277528450	49900	49900	49900	49900	0
116	20250227	170800	1277528450	49900	49900	49900	49900	0
117	20250227	170700	1277528450	49900	49900	49900	49900	0
118	20250227	170600	1277528450	49900	49900	49900	49900	0
119	20250227	170500	1277528450	49900	49900	49900	49900	0
120	20250227	170400	1277528450	49900	49900	49900	49900	0
121	20250227	170300	1277528450	49900	49900	49900	49900	0
122	20250227	170200	1277528450	49900	49900	49900	49900	653
123	20250227	170100	1277528450	49900	49900	49900	49900	0
124	20250227	170000	1277528450	49900	49900	49900	49900	0
125	20250227	165900	1277528450	49900	49900	49900	49900	0
126	20250227	165800	1277528450	49900	49900	49900	49900	0
127	20250227	165700	1277528450	49900	49900	49900	49900	0
128	20250227	165600	1277528450	49900	49900	49900	49900	0
129	20250227	165500	1277528450	49900	49900	49900	49900	0
130	20250227	165400	1277528450	49900	49900	49900	49900	0
131	20250227	165300	1277528450	49900	49900	49900	49900	0
132	20250227	165200	1277528450	49900	49900	49900	49900	0
133	20250227	165100	1277528450	49900	49900	49900	49900	0
134	20250227	165000	1277528450	49900	49900	49900	49900	0
135	20250227	164900	1277528450	49900	49900	49900	49900	0
136	20250227	164800	1277528450	49900	49900	49900	49900	0
137	20250227	164700	1277528450	49900	49900	49900	49900	0
138	20250227	164600	1277528450	49900	49900	49900	49900	0
139	20250227	164500	1277528450	49900	49900	49900	49900	0
140	20250227	164400	1277528450	49900	49900	49900	49900	0
141	20250227	164300	1277528450	49900	49900	49900	49900	0
142	20250227	164200	1277528450	49900	49900	49900	49900	0
143	20250227	164100	1277528450	49900	49900	49900	49900	0
144	20250227	164000	1277528450	49900	49900	49900	49900	0
145	20250227	163900	1277528450	49900	49900	49900	49900	0
146	20250227	163800	1277528450	49900	49900	49900	49900	0
147	20250227	163700	1277528450	49900	49900	49900	49900	0
148	20250227	163600	1277528450	49900	49900	49900	49900	0
149	20250227	163500	1277528450	49900	49900	49900	49900	0
150	20250227	163400	1277528450	49900	49900	49900	49900	0
151	20250227	163300	1277528450	49900	49900	49900	49900	0
152	20250227	163200	1277528450	49900	49900	49900	49900	653
153	20250227	163100	1277528450	49900	49900	49900	49900	0
154	20250227	163000	1277528450	49900	49900	49900	49900	0
155	20250227	162900	1277528450	49900	49900	49900	49900	0
156	20250227	162800	1277528450	49900	49900	49900	49900	0
157	20250227	162700	1277528450	49900	49900	49900	49900	0
158	20250227	162600	1277528450	49900	49900	49900	49900	0
159	20250227	162500	1277528450	49900	49900	49900	49900	0
160	20250227	162400	1277528450	49900	49900	49900	49900	0
161	20250227	162300	1277528450	49900	49900	49900	49900	0
162	20250227	162200	1277528450	49900	49900	49900	49900	0
163	20250227	162100	1277528450	49900	49900	49900	49900	0
164	20250227	162000	1277528450	49900	49900	49900	49900	0
165	20250227	161900	1277528450	49900	49900	49900	49900	0
166	20250227	161800	1277528450	49900	49900	49900	49900	0
167	20250227	161700	1277528450	49900	49900	49900	49900	0
168	20250227	161600	1277528450	49900	49900	49900	49900	0
169	20250227	161500	1277528450	49900	49900	49900	49900	0
170	20250227	161400	1277528450	49900	49900	49900	49900	0
171	20250227	161300	1277528450	49900	49900	49900	49900	0
172	20250227	161200	1277528450	49900	49900	49900	49900	0
173	20250227	161100	1277528450	49900	49900	49900	49900	0
174	20250227	161000	1277528450	49900	49900	49900	49900	0
175	20250227	160900	1277528450	49900	49900	49900	49900	0
176	20250227	160800	1277528450	49900	49900	49900	49900	0
177	20250227	160700	1277528450	49900	49900	49900	49900	0
178	20250227	160600	1277528450	49900	49900	49900	49900	0
179	20250227	160500	1277528450	49900	49900	49900	49900	0
180	20250227	160400	1277528450	49900	49900	49900	49900	0
181	20250227	160300	1277528450	49900	49900	49900	49900	0
182	20250227	160200	1277528450	49900	49900	49900	49900	653
183	20250227	160100	1277528450	49900	49900	49900	49900	0
184	20250227	160000	1277528450	49900	49900	49900	49900	0
185	20250227	155900	1277528450	49900	49900	49900	49900	0
186	20250227	155800	1277528450	49900	49900	49900	49900	0
187	20250227	155700	1277528450	49900	49900	49900	49900	0
188	20250227	155600	1277528450	49900	49900	49900	49900	0
189	20250227	155500	1277528450	49900	49900	49900	49900	0
190	20250227	155400	1277528450	49900	49900	49900	49900	0
191	20250227	155300	1277528450	49900	49900	49900	49900	0
192	20250227	155200	1277528450	49900	49900	49900	49900	0
193	20250227	155100	1277528450	49900	49900	49900	49900	0
194	20250227	155000	1277528450	49900	49900	49900	49900	0
195	20250227	154900	1277528450	49900	49900	49900	49900	0
196	20250227	154800	1277528450	49900	49900	49900	49900	0
197	20250227	154700	1277528450	49900	49900	49900	49900	0
198	20250227	154600	1277528450	49900	49900	49900	49900	0
199	20250227	154500	1277528450	49900	49900	49900	49900	0
200	20250227	154400	1277528450	49900	49900	49900	49900	0
201	20250227	154300	1277528450	49900	49900	49900	49900	0
202	20250227	154200	1277528450	49900	49900	49900	49900	0
203	20250227	154100	1277528450	49900	49900	49900	49900	0
204	20250227	154000	1277528450	49900	49900	49900	49900	0
205	20250227	153900	1277528450	49900	49900	49900	49900	0
206	20250227	153800	1277528450	49900	49900	49900	49900	0
207	20250227	153700	1277528450	49900	49900	49900	49900	0
208	20250227	153600	1277528450	49900	49900	49900	49900	0
209	20250227	153500	1277528450	49900	49900	49900	49900	0
210	20250227	153400	1277528450	49900	49900	49900	49900	0
211	20250227	153300	1277528450	49900	49900	49900	49900	0
212	20250227	153200	1277528450	49900	49900	49900	49900	653
213	20250227	153100	1277528450	49900	49900	49900	49900	0
214	20250227	153000	1277528450	49900	49900	49900	49900	653
215	20250227	152900	1244943750	49900	49900	49900	49900	0
216	20250227	152800	1244943750	49900	49900	49900	49900	0
217	20250227	152700	1244943750	49900	49900	49900	49900	0
218	20250227	152600	1244943750	49900	49900	49900	49900	0
219	20250227	152500	1244943750	49900	49900	49900	49900	0
220	20250227	152400	1244943750	49900	49900	49900	49900	0
221	20250227	152300	1244943750	49900	49900	49900	49900	0
222	20250227	152200	1244943750	49900	49900	49900	49900	0
223	20250227	152100	1244943750	49900	49900	49900	49900	0
224	20250227	152000	1244943750	49900	49900	49900	49900	0
225	20250227	151900	1244943750	49900	49900	49900	49900	2
226	20250227	151800	1244843950	49950	49950	49950	49950	0
227	20250227	151700	1244843950	49950	49950	49950	49950	1
228	20250227	151600	1244794000	49950	49950	49950	49950	6
229	20250227	151500	1244494300	49850	49900	49900	49850	8
230	20250227	151400	1244095400	49950	49950	49950	49950	0
231	20250227	151300	1244095400	49950	49950	49950	49950	0
232	20250227	151200	1244095400	49950	49950	49950	49950	1
233	20250227	151100	1244045450	49900	49900	49900	49900	1
234	20250227	151000	1243995550	49900	49850	49900	49850	13
235	20250227	150900	1243347000	49900	49900	49900	49900	0
236	20250227	150800	1243347000	49900	49900	49900	49900	8
237	20250227	150700	1242947800	49900	49900	49900	49900	2
238	20250227	150600	1242848000	49900	49900	49900	49900	1
239	20250227	150500	1242798100	49900	49900	49900	49900	50
240	20250227	150400	1240303100	49900	49900	49900	49900	1
241	20250227	150300	1240253200	49850	49850	49850	49850	0
242	20250227	150200	1240253200	49850	49850	49850	49850	0
243	20250227	150100	1240253200	49850	49900	49900	49850	15
244	20250227	150000	1239504850	49800	49900	49900	49800	4
245	20250227	145900	1239305550	49900	49900	49900	49900	0
246	20250227	145800	1239305550	49900	49900	49900	49900	2
247	20250227	145700	1239205750	49800	49800	49800	49800	0
248	20250227	145600	1239205750	49800	49750	49800	49750	51
249	20250227	145500	1236666500	49750	49750	49750	49750	2
250	20250227	145400	1236567000	49750	49750	49750	49750	2
251	20250227	145300	1236467500	49800	49800	49800	49800	200
252	20250227	145200	1226507500	49800	49750	49800	49700	123
253	20250227	145100	1220393250	49750	49800	49800	49750	44
254	20250227	145000	1218204100	49800	49800	49800	49800	22
255	20250227	144900	1217108500	49800	49800	49800	49800	78
256	20250227	144800	1213224100	49800	49800	49800	49800	2
257	20250227	144700	1213124500	49800	49800	49800	49800	2
258	20250227	144600	1213024900	49750	49750	49750	49750	0
259	20250227	144500	1213024900	49750	49750	49750	49750	32
260	20250227	144400	1211432900	49750	49800	49800	49750	36
261	20250227	144300	1209641850	49800	49800	49800	49800	0
262	20250227	144200	1209641850	49800	49800	49800	49800	0
263	20250227	144100	1209641850	49800	49800	49800	49800	0
264	20250227	144000	1209641850	49800	49800	49800	49800	2
265	20250227	143900	1209542250	49800	49800	49800	49800	1
266	20250227	143800	1209492450	49800	49800	49800	49800	23
267	20250227	143700	1208347050	49800	49800	49800	49800	0
268	20250227	143600	1208347050	49800	49800	49800	49800	1
269	20250227	143500	1208297250	49800	49800	49800	49800	0
270	20250227	143400	1208297250	49800	49800	49800	49800	108
271	20250227	143300	1202918850	49800	49800	49800	49800	15
272	20250227	143200	1202171850	49800	49800	49800	49800	1
273	20250227	143100	1202122050	49800	49800	49800	49800	0
274	20250227	143000	1202122050	49800	49800	49800	49800	0
275	20250227	142900	1202122050	49800	49800	49800	49800	1
276	20250227	142800	1202072250	49750	49900	49900	49750	5
277	20250227	142700	1201823350	49800	49800	49800	49800	0
278	20250227	142600	1201823350	49800	49900	49900	49800	2
279	20250227	142500	1201723650	49900	49900	49900	49900	0
280	20250227	142400	1201723650	49900	49900	49900	49900	1
281	20250227	142300	1201673750	49800	49850	49850	49800	2
282	20250227	142200	1201574100	49900	49900	49900	49900	0
283	20250227	142100	1201574100	49900	49900	49900	49900	0
284	20250227	142000	1201574100	49900	49800	49900	49800	82
285	20250227	141900	1197482600	49850	49850	49850	49850	2
286	20250227	141800	1197382900	49800	49800	49800	49800	200
287	20250227	141700	1187422900	49800	49800	49800	49800	0
288	20250227	141600	1187422900	49800	49750	49800	49750	2
289	20250227	141500	1187323350	49800	49800	49800	49800	0
290	20250227	141400	1187323350	49800	49800	49800	49800	0
291	20250227	141300	1187323350	49800	49800	49800	49800	10
292	20250227	141200	1186825350	49800	49800	49800	49800	2
293	20250227	141100	1186725750	49800	49800	49800	49800	0
294	20250227	141000	1186725750	49800	49800	49800	49800	0
295	20250227	140900	1186725750	49800	49800	49800	49800	3
296	20250227	140800	1186576350	49950	49950	49950	49950	1
297	20250227	140700	1186526400	49950	49700	49950	49700	1000
298	20250227	140600	1136756300	49650	49650	49650	49650	0
299	20250227	140500	1136756300	49650	49650	49650	49650	2
300	20250227	140400	1136657000	49700	49700	49700	49700	4
301	20250227	140300	1136458200	49700	49700	49700	49700	6
302	20250227	140200	1136160000	49700	49650	49700	49650	8
303	20250227	140100	1135762550	49700	49700	49700	49700	0
304	20250227	140000	1135762550	49700	49700	49700	49700	8
305	20250227	135900	1135364950	49700	49700	49700	49700	0
306	20250227	135800	1135364950	49700	49700	49700	49700	0
307	20250227	135700	1135364950	49700	49650	49700	49650	151
308	20250227	135600	1127860300	49700	49700	49700	49700	1
309	20250227	135500	1127810600	49650	49650	49650	49650	0
310	20250227	135400	1127810600	49650	49650	49650	49650	65
311	20250227	135300	1124583350	49650	49650	49650	49650	72
312	20250227	135200	1121008550	49650	49650	49650	49650	2
313	20250227	135100	1120909250	49600	49650	49650	49600	14
314	20250227	135000	1120214500	49600	49650	49650	49600	13
315	20250227	134900	1119569550	49650	49650	49650	49650	0
316	20250227	134800	1119569550	49650	49650	49650	49600	1490
317	20250227	134700	1045593450	49700	49700	49700	49700	0
318	20250227	134600	1045593450	49700	49700	49700	49700	1
319	20250227	134500	1045543750	49700	49700	49700	49700	4
320	20250227	134400	1045344950	49700	49700	49700	49700	24
321	20250227	134300	1044152150	49650	49650	49650	49650	108
322	20250227	134200	1038789950	49750	49750	49750	49750	8
323	20250227	134100	1038391950	49750	49750	49750	49750	0
324	20250227	134000	1038391950	49750	49700	49750	49700	12
325	20250227	133900	1037795500	49750	49750	49750	49750	41
326	20250227	133800	1035755750	49750	49750	49750	49750	0
327	20250227	133700	1035755750	49750	49750	49750	49750	2
328	20250227	133600	1035656250	49750	49750	49750	49750	1
329	20250227	133500	1035606500	49700	49700	49700	49700	113
330	20250227	133400	1029990400	49750	49750	49750	49750	0
331	20250227	133300	1029990400	49750	49750	49750	49750	1
332	20250227	133200	1029940650	49750	49750	49750	49750	41
333	20250227	133100	1027900900	49750	49750	49750	49750	0
334	20250227	133000	1027900900	49750	49750	49750	49750	10
335	20250227	132900	1027403400	49750	49750	49750	49750	1
336	20250227	132800	1027353650	49650	49650	49650	49650	0
337	20250227	132700	1027353650	49650	49650	49650	49650	228
338	20250227	132600	1016033450	49700	49700	49700	49700	1
339	20250227	132500	1015983750	49700	49700	49700	49700	2
340	20250227	132400	1015884350	49700	49700	49700	49700	5
341	20250227	132300	1015635850	49700	49750	49750	49700	65
342	20250227	132200	1012405300	49750	49750	49750	49750	10
343	20250227	132100	1011907800	49750	49750	49750	49750	1
344	20250227	132000	1011858050	49750	49750	49750	49750	4
345	20250227	131900	1011659050	49750	49750	49750	49750	1
346	20250227	131800	1011609300	49750	49750	49750	49750	0
347	20250227	131700	1011609300	49750	49750	49750	49750	4
348	20250227	131600	1011410300	49750	49750	49750	49750	2
349	20250227	131500	1011310800	49750	49750	49750	49750	41
350	20250227	131400	1009271050	49750	49750	49750	49750	1
351	20250227	131300	1009221300	49750	49750	49750	49750	2
352	20250227	131200	1009121800	49750	49750	49750	49750	4
353	20250227	131100	1008922800	49750	49750	49750	49750	25
354	20250227	131000	1007679050	49750	49750	49750	49750	0
355	20250227	130900	1007679050	49750	49750	49750	49750	1
356	20250227	130800	1007629300	49700	49700	49700	49700	75
357	20250227	130700	1003901800	49700	49700	49700	49700	0
358	20250227	130600	1003901800	49700	49700	49700	49700	0
359	20250227	130500	1003901800	49700	49700	49700	49700	1
360	20250227	130400	1003852100	49700	49700	49700	49700	154
361	20250227	130300	996198300	49700	49750	49750	49700	17
362	20250227	130200	995353050	49750	49750	49750	49750	4
363	20250227	130100	995154050	49750	49750	49750	49750	9
364	20250227	130000	994706300	49750	49750	49750	49750	5
365	20250227	125900	994457550	49750	49750	49750	49750	2
366	20250227	125800	994358050	49750	49750	49750	49750	0
367	20250227	125700	994358050	49750	49750	49750	49750	43
368	20250227	125600	992218800	49750	49750	49750	49750	6
369	20250227	125500	991920300	49750	49750	49750	49750	28
370	20250227	125400	990527300	49750	49750	49750	49750	50
371	20250227	125300	988039800	49700	49750	49750	49700	201
372	20250227	125200	978050050	49700	49700	49700	49700	0
373	20250227	125100	978050050	49700	49750	49750	49700	57
374	20250227	125000	975216600	49750	49750	49750	49750	5
375	20250227	124900	974967850	49750	49750	49750	49750	2
376	20250227	124800	974868350	49700	49750	49750	49700	20
377	20250227	124700	973873850	49700	49700	49700	49700	0
378	20250227	124600	973873850	49700	49700	49700	49700	3
379	20250227	124500	973724750	49750	49750	49750	49750	1
380	20250227	124400	973675000	49750	49750	49750	49750	2
381	20250227	124300	973575500	49750	49750	49750	49750	0
382	20250227	124200	973575500	49750	49750	49750	49750	2
383	20250227	124100	973476000	49700	49750	49750	49700	41
384	20250227	124000	971438250	49750	49750	49750	49750	0
385	20250227	123900	971438250	49750	49750	49750	49750	0
386	20250227	123800	971438250	49750	49750	49750	49750	3
387	20250227	123700	971289000	49750	49700	49750	49700	6
388	20250227	123600	970990750	49700	49700	49700	49700	23
389	20250227	123500	969847650	49750	49750	49750	49750	1
390	20250227	123400	969797900	49750	49750	49750	49750	5
391	20250227	123300	969549150	49750	49750	49750	49750	1
392	20250227	123200	969499400	49700	49700	49700	49700	8
393	20250227	123100	969101800	49700	49700	49700	49700	4
394	20250227	123000	968903000	49750	49750	49750	49750	0
395	20250227	122900	968903000	49750	49750	49750	49750	1
396	20250227	122800	968853250	49750	49750	49750	49750	2
397	20250227	122700	968753750	49650	49650	49650	49650	30
398	20250227	122600	967264250	49750	49750	49750	49750	0
399	20250227	122500	967264250	49750	49750	49750	49750	1
400	20250227	122400	967214500	49700	49700	49700	49700	0
401	20250227	122300	967214500	49700	49700	49700	49700	6
402	20250227	122200	966916300	49750	49750	49750	49750	0
403	20250227	122100	966916300	49750	49750	49750	49750	2
404	20250227	122000	966816800	49750	49750	49750	49750	0
405	20250227	121900	966816800	49750	49800	49800	49750	27
406	20250227	121800	965473500	49800	49800	49800	49800	3
407	20250227	121700	965324100	49750	49750	49750	49750	20
408	20250227	121600	964329100	49750	49750	49750	49750	0
409	20250227	121500	964329100	49750	49750	49750	49750	9
410	20250227	121400	963881350	49750	49800	49800	49700	13
411	20250227	121300	963235050	49800	49800	49800	49800	0
412	20250227	121200	963235050	49800	49800	49800	49800	1
413	20250227	121100	963185250	49800	49800	49800	49800	0
414	20250227	121000	963185250	49800	49750	49800	49750	11
415	20250227	120900	962637500	49750	49750	49750	49750	15
416	20250227	120800	961891250	49750	49750	49750	49750	0
417	20250227	120700	961891250	49750	49750	49750	49750	100
418	20250227	120600	956916250	49750	49750	49750	49750	1
419	20250227	120500	956866500	49700	49700	49700	49700	0
420	20250227	120400	956866500	49700	49700	49700	49700	1
421	20250227	120300	956816800	49700	49700	49700	49700	4
422	20250227	120200	956618000	49750	49750	49750	49750	1
423	20250227	120100	956568250	49700	49700	49700	49700	0
424	20250227	120000	956568250	49700	49700	49750	49700	65
425	20250227	115900	953334750	49750	49750	49750	49750	0
426	20250227	115800	953334750	49750	49750	49750	49750	1
427	20250227	115700	953285000	49750	49750	49750	49750	0
428	20250227	115600	953285000	49750	49750	49750	49750	8
429	20250227	115500	952887000	49700	49700	49700	49700	56
430	20250227	115400	950103800	49850	49850	49850	49850	2
431	20250227	115300	950004100	49750	49750	49750	49750	2
432	20250227	115200	949904600	49800	49800	49800	49800	1
433	20250227	115100	949854800	49850	49850	49850	49850	0
434	20250227	115000	949854800	49850	49850	49850	49850	1
435	20250227	114900	949804950	49700	49700	49700	49700	0
436	20250227	114800	949804950	49700	49700	49850	49700	76
437	20250227	114700	946026400	49700	49700	49700	49700	0
438	20250227	114600	946026400	49700	49850	49850	49650	335
439	20250227	114500	929386250	49700	49700	49700	49700	0
440	20250227	114400	929386250	49700	49700	49700	49700	71
441	20250227	114300	925857550	49750	49750	49750	49750	2
442	20250227	114200	925758050	49850	49850	49850	49850	1
443	20250227	114100	925708200	49850	49850	49850	49850	10
444	20250227	114000	925209700	49750	49750	49750	49750	77
445	20250227	113900	921378950	49750	49750	49750	49750	3
446	20250227	113800	921229700	49750	49850	49850	49750	7
447	20250227	113700	920881350	49900	49900	49900	49900	1
448	20250227	113600	920831450	49900	49900	49900	49900	1
449	20250227	113500	920781550	49900	49900	49900	49900	0
450	20250227	113400	920781550	49900	49800	49900	49800	2
451	20250227	113300	920681850	49900	49900	49900	49900	0
452	20250227	113200	920681850	49900	49800	49900	49800	3
453	20250227	113100	920532250	49900	49900	49900	49900	8
454	20250227	113000	920133050	49900	49850	49900	49850	11
455	20250227	112900	919584650	49900	49700	49900	49700	40
456	20250227	112800	917592000	49700	49700	49700	49700	11
457	20250227	112700	917045300	49700	49700	49700	49700	1
458	20250227	112600	916995600	49700	49700	49700	49700	1
459	20250227	112500	916945900	49700	49700	49700	49700	2
460	20250227	112400	916846500	49700	49700	49700	49700	5
461	20250227	112300	916598000	49650	49700	49700	49650	39
462	20250227	112200	914661550	49700	49700	49700	49700	4
463	20250227	112100	914462750	49700	49700	49700	49700	2
464	20250227	112000	914363350	49700	49700	49700	49700	0
465	20250227	111900	914363350	49700	49700	49700	49700	10
466	20250227	111800	913866350	49700	49700	49700	49700	2
467	20250227	111700	913766950	49650	49650	49650	49650	38
468	20250227	111600	911880250	49700	49700	49700	49700	0
469	20250227	111500	911880250	49700	49700	49700	49700	1
470	20250227	111400	911830550	49700	49700	49700	49700	1
471	20250227	111300	911780850	49700	49700	49700	49700	0
472	20250227	111200	911780850	49700	49700	49700	49700	12
473	20250227	111100	911184450	49700	49700	49700	49700	0
474	20250227	111000	911184450	49700	49700	49700	49700	1
475	20250227	110900	911134750	49700	49700	49700	49700	35
476	20250227	110800	909395250	49700	49700	49700	49700	1
477	20250227	110700	909345550	49700	49700	49700	49700	5
478	20250227	110600	909097050	49700	49700	49700	49700	6
479	20250227	110500	908798850	49650	49700	49700	49650	52
480	20250227	110400	906215800	49700	49700	49700	49700	5
481	20250227	110300	905967300	49700	49700	49700	49700	13
482	20250227	110200	905321200	49700	49700	49700	49700	1
483	20250227	110100	905271500	49700	49700	49700	49700	2
484	20250227	110000	905172100	49700	49700	49700	49700	3
485	20250227	105900	905023000	49700	49700	49700	49700	24
486	20250227	105800	903830200	49700	49700	49700	49700	4
487	20250227	105700	903631400	49650	49650	49650	49650	0
488	20250227	105600	903631400	49650	49700	49700	49650	33
489	20250227	105500	901991800	49700	49700	49700	49700	1
490	20250227	105400	901942100	49700	49700	49700	49700	3
491	20250227	105300	901793000	49650	49650	49650	49650	0
492	20250227	105200	901793000	49650	49650	49650	49650	0
493	20250227	105100	901793000	49650	49650	49650	49650	204
494	20250227	105000	891664400	49650	49650	49650	49650	15
495	20250227	104900	890919650	49600	49600	49600	49600	0
496	20250227	104800	890919650	49600	49600	49600	49600	0
497	20250227	104700	890919650	49600	49650	49650	49600	102
498	20250227	104600	885860350	49650	49650	49650	49650	20
499	20250227	104500	884867350	49650	49650	49650	49650	2
500	20250227	104400	884768050	49650	49700	49700	49650	42
501	20250227	104300	882682550	49700	49650	49700	49650	38
502	20250227	104200	880795800	49650	49650	49650	49650	11
503	20250227	104100	880249650	49650	49650	49650	49650	2
504	20250227	104000	880150350	49650	49650	49650	49650	2
505	20250227	103900	880051050	49650	49650	49650	49650	6
506	20250227	103800	879753150	49700	49700	49700	49700	103
507	20250227	103700	874634050	49700	49650	49700	49650	13
508	20250227	103600	873988200	49650	49650	49650	49650	52
509	20250227	103500	871406400	49650	49600	49650	49600	25
510	20250227	103400	870166350	49600	49600	49600	49550	109
511	20250227	103300	864765300	49550	49600	49600	49550	6
512	20250227	103200	864467750	49600	49550	49600	49550	25
513	20250227	103100	863227950	49600	49550	49600	49550	48
514	20250227	103000	860849450	49550	49650	49650	49550	16
515	20250227	102900	860056350	49650	49650	49650	49650	21
516	20250227	102800	859013700	49650	49650	49650	49650	2
517	20250227	102700	858914400	49650	49600	49650	49600	6
518	20250227	102600	858616650	49600	49600	49600	49500	50
519	20250227	102500	856139550	49500	49600	49600	49500	193
520	20250227	102400	846583750	49600	49600	49600	49600	2
521	20250227	102300	846484550	49600	49550	49600	49550	106
522	20250227	102200	841227600	49550	49550	49550	49550	15
523	20250227	102100	840484350	49550	49550	49550	49550	3
524	20250227	102000	840335700	49550	49550	49550	49550	16
525	20250227	101900	839542900	49550	49550	49550	49550	25
526	20250227	101800	838304150	49550	49550	49550	49500	11
527	20250227	101700	837759550	49550	49550	49550	49500	8
528	20250227	101600	837363300	49600	49600	49600	49500	30
529	20250227	101500	835875900	49550	49600	49600	49550	1373
530	20250227	101400	767843550	49600	49650	49650	49600	16
531	20250227	101300	767049700	49650	49650	49650	49600	12
532	20250227	101200	766454200	49650	49650	49650	49650	5
533	20250227	101100	766205950	49550	49650	49650	49550	907
534	20250227	101000	721237650	49650	49650	49650	49650	3
535	20250227	100900	721088700	49650	49650	49650	49650	26
536	20250227	100800	719797800	49650	49650	49650	49650	2
537	20250227	100700	719698500	49650	49650	49650	49650	7
538	20250227	100600	719350950	49650	49650	49650	49650	127
539	20250227	100500	713045400	49600	49650	49650	49600	12
540	20250227	100400	712450100	49650	49650	49650	49650	8
541	20250227	100300	712052900	49600	49650	49650	49600	27
542	20250227	100200	710713400	49650	49650	49650	49650	206
543	20250227	100100	700485500	49650	49650	49650	49650	3
544	20250227	100000	700336550	49650	49650	49650	49600	13
545	20250227	095900	699691600	49650	49650	49650	49650	3
546	20250227	095800	699542650	49650	49600	49650	49600	30
547	20250227	095700	698054500	49650	49650	49650	49600	6
548	20250227	095600	697756700	49650	49600	49650	49600	37
549	20250227	095500	695921450	49600	49600	49600	49550	51
550	20250227	095400	693393900	49600	49600	49600	49600	2
551	20250227	095300	693294700	49600	49550	49600	49550	69
552	20250227	095200	689874700	49650	49700	49700	49600	1102
553	20250227	095100	635213100	49650	49700	49700	49600	75
554	20250227	095000	631491900	49700	49700	49700	49700	10
555	20250227	094900	630994900	49700	49650	49700	49650	10
556	20250227	094800	630498000	49700	49700	49700	49700	6
557	20250227	094700	630199800	49700	49600	49700	49600	130
558	20250227	094600	623751500	49700	49700	49700	49600	103
559	20250227	094500	618642400	49600	49600	49700	49600	516
560	20250227	094400	593048700	49700	49700	49700	49650	70
561	20250227	094300	589572800	49700	49700	49700	49700	28
562	20250227	094200	588181200	49700	49700	49700	49650	71
563	20250227	094100	584655450	49700	49700	49700	49700	352
564	20250227	094000	567161050	49800	49800	49800	49800	23
565	20250227	093900	566015650	49750	49850	49850	49750	1432
566	20250227	093800	494666400	49850	49950	49950	49850	812
567	20250227	093700	454165000	49950	49950	49950	49900	200
568	20250227	093600	444183900	49900	49900	49900	49900	101
569	20250227	093500	439144000	49900	49900	49900	49900	4
570	20250227	093400	438944400	49900	49950	49950	49900	11
571	20250227	093300	438395300	49900	49950	49950	49900	150
572	20250227	093200	430908850	49950	49900	49950	49900	7
573	20250227	093100	430559450	49950	49950	49950	49950	42
574	20250227	093000	428461550	49950	49900	49950	49900	31
575	20250227	092900	426913900	49900	49950	49950	49900	4
576	20250227	092800	426714150	49950	50000	50000	49950	299
577	20250227	092700	411774500	50000	50000	50000	50000	3
578	20250227	092600	411624500	50000	50000	50000	50000	4
579	20250227	092500	411424500	50000	49950	50000	49950	399
580	20250227	092400	391479200	49950	49950	49950	49950	19
581	20250227	092300	390530150	49850	49850	49850	49850	20
582	20250227	092200	389533150	49850	49800	49850	49800	71
583	20250227	092100	385996050	49950	49950	49950	49800	260
584	20250227	092000	373026300	49950	49950	49950	49950	62
585	20250227	091900	369929400	49950	50000	50000	49950	43
586	20250227	091800	367779450	50000	50000	50000	50000	140
587	20250227	091700	360779450	50000	50000	50000	50000	4
588	20250227	091600	360579450	49950	50000	50000	49950	43
589	20250227	091500	358429500	49950	49950	49950	49950	0
590	20250227	091400	358429500	49950	49900	49950	49850	22
591	20250227	091300	357331000	49950	49800	49950	49800	486
592	20250227	091200	333120600	49800	49800	49800	49800	21
593	20250227	091100	332074800	49800	49800	49800	49800	18
594	20250227	091000	331178400	49800	49850	49850	49750	52
595	20250227	090900	328589950	49850	49850	49850	49800	65
596	20250227	090800	325350200	49800	49900	49900	49800	47
597	20250227	090700	323006150	49950	49900	50000	49900	203
598	20250227	090600	312870100	49700	49650	49800	49600	580
599	20250227	090500	284047200	49700	49700	49750	49700	326
600	20250227	090400	267844950	49750	49750	49750	49750	134
601	20250227	090300	261178450	49750	49750	49750	49600	84
602	20250227	090200	257002900	49800	49900	49950	49650	681
603	20250227	090100	223121650	50000	50100	50200	49900	928
604	20250227	090000	176737600	50100	49500	50100	49500	3552